SPY270319P00325000
SPY Mar 19 2027 325.00 Put
optionOPRA
EODOct 27, 2026
0.45USD+2.273%(+0.01)1Vol1,716OI
SPY270319P00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 1 | 1,717 | 0.000% |
| 2026-10-26 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -13.725% | 1 | 1,716 | +2.273% |
| 2026-10-22 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | +24.390% | 2 | 1,716 | -11.765% |
| 2026-10-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 1 | 1,716 | +9.756% |
| 2026-10-15 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | +7.692% | 172 | 1,650 | +7.143% |
| 2026-10-13 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 1,650 | +15.385% |
| 2026-10-12 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -7.143% | 1 | 1,649 | +15.385% |
| 2026-10-08 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 2 | 1,651 | +7.143% |
| 2026-10-02 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -9.804% | 1 | 1,650 | -2.174% |
| 2026-10-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +8.511% | 1 | 1,649 | -11.765% |
| 2026-09-30 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 104 | 1,545 | -4.255% |
| 2026-09-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 50 | 1,495 | -10.000% |
| 2026-09-28 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 1 | 1,494 | -8.163% |
| 2026-09-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -22.581% | 150 | 1,344 | -6.250% |
| 2026-09-14 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +5.085% | 1 | 1,344 | -27.419% |
| 2026-09-03 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -9.231% | 8 | 1,338 | -23.729% |
| 2026-08-28 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -20.732% | 2 | 1,336 | -30.769% |
| 2026-08-18 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | +9.333% | 13 | 1,333 | -45.122% |
| 2026-08-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 1 | 1,332 | -40.000% |
| 2026-08-10 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -1.235% | 1 | 1,332 | -43.750% |
| 2026-08-06 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -33.058% | 10 | 1,335 | -44.444% |
| 2026-07-17 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +13.084% | 1 | 1,335 | -62.810% |
| 2026-07-14 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -3.604% | 10 | 1,325 | -57.944% |
| 2026-07-13 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +5.714% | 50 | 1,275 | -59.459% |
| 2026-07-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -5.405% | 50 | 1,225 | -57.143% |
| 2026-07-09 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 0.000% | 275 | 950 | -59.459% |
| 2026-07-08 | 1.1900 | 1.1900 | 1.1100 | 1.1100 | -0.893% | 100 | 850 | -59.459% |
| 2026-07-07 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | -1.754% | 430 | 420 | -59.821% |
| 2026-07-02 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | -1.724% | 335 | 135 | -60.526% |
| 2026-07-01 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -31.765% | 50 | 94 | -61.207% |
| 2026-05-08 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -20.188% | 43 | 51 | -73.529% |
| 2026-04-21 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -27.797% | 5 | 46 | -78.873% |
| 2026-04-07 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | +5.357% | 40 | 46 | -84.746% |
| 2026-04-06 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | -2.098% | 5 | 6 | -83.929% |
| 2026-04-01 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 0.000% | 1 | 1 | -84.266% |