SPY270319P00330000
SPY Mar 19 2027 330.00 Put
optionOPRA
EODOct 26, 2026
0.50USD+8.696%(+0.04)8Vol5,180OI
SPY270319P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.5200 | 0.5200 | 0.4700 | 0.5000 | +8.696% | 8 | 5,174 | 0.000% |
| 2026-10-21 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -25.806% | 210 | 4,999 | +8.696% |
| 2026-10-16 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | +40.909% | 6 | 4,997 | -19.355% |
| 2026-10-15 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 5 | 4,992 | +13.636% |
| 2026-10-14 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 9 | 4,992 | +8.696% |
| 2026-10-05 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -9.804% | 14 | 4,996 | +8.696% |
| 2026-09-29 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 1 | 4,996 | -1.961% |
| 2026-09-21 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -11.475% | 4 | 4,996 | -7.407% |
| 2026-09-18 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -8.955% | 1 | 4,995 | -18.033% |
| 2026-09-16 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | +3.077% | 2 | 4,993 | -25.373% |
| 2026-09-15 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | +1.563% | 3 | 4,991 | -23.077% |
| 2026-09-14 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | +1.587% | 4 | 4,988 | -21.875% |
| 2026-09-11 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | -11.268% | 8 | 4,980 | -20.635% |
| 2026-09-10 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | +1.429% | 5 | 4,975 | -29.577% |
| 2026-08-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 50 | 4,925 | -28.571% |
| 2026-08-25 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 1 | 4,924 | -33.333% |
| 2026-08-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +3.896% | 1 | 4,924 | -37.500% |
| 2026-08-14 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | -20.619% | 2 | 4,923 | -35.065% |
| 2026-08-03 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -11.818% | 12 | 4,925 | -48.454% |
| 2026-07-30 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 51 | 4,875 | -54.545% |
| 2026-07-28 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -6.780% | 100 | 4,975 | -54.545% |
| 2026-07-27 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +6.306% | 22 | 4,953 | -57.627% |
| 2026-07-21 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -7.500% | 100 | 4,953 | -54.955% |
| 2026-07-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +11.111% | 25 | 4,943 | -58.333% |
| 2026-07-16 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -0.917% | 200 | 4,771 | -53.704% |
| 2026-07-15 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -1.802% | 20 | 4,751 | -54.128% |
| 2026-07-14 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -4.310% | 50 | 4,729 | -54.955% |
| 2026-07-13 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | +7.407% | 228 | 4,563 | -56.897% |
| 2026-07-10 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -9.244% | 554 | 4,094 | -53.704% |
| 2026-06-30 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -13.768% | 3 | 4,094 | -57.983% |
| 2026-06-25 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -3.497% | 6 | 4,100 | -63.768% |
| 2026-06-24 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | -8.333% | 12 | 4,100 | -65.035% |
| 2026-06-23 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +11.429% | 50 | 4,150 | -67.949% |
| 2026-06-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +0.719% | 60 | 4,197 | -64.286% |
| 2026-06-18 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -8.553% | 15 | 4,197 | -64.029% |
| 2026-06-12 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | -11.628% | 4 | 4,194 | -67.105% |
| 2026-06-10 | 1.5500 | 1.7200 | 1.5500 | 1.7200 | +10.256% | 4 | 4,194 | -70.930% |
| 2026-06-09 | 1.6200 | 1.6200 | 1.5600 | 1.5600 | +4.000% | 4 | 4,193 | -67.949% |
| 2026-05-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 10 | 4,193 | -66.667% |
| 2026-05-21 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -6.977% | 15 | 4,208 | -68.750% |
| 2026-05-18 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -4.444% | 5 | 4,210 | -70.930% |
| 2026-05-11 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +0.559% | 1 | 4,210 | -72.222% |
| 2026-05-08 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -0.556% | 101 | 4,210 | -72.067% |
| 2026-05-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -1.639% | 1 | 4,211 | -72.222% |
| 2026-05-06 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | -4.188% | 29 | 4,212 | -72.678% |
| 2026-05-01 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -8.173% | 11 | 4,212 | -73.822% |
| 2026-04-29 | 2.0800 | 2.0800 | 2.0300 | 2.0800 | +0.483% | 4 | 4,212 | -75.962% |
| 2026-04-27 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -0.481% | 10 | 4,211 | -75.845% |
| 2026-04-24 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -6.726% | 1 | 4,201 | -75.962% |
| 2026-04-21 | 2.1500 | 2.2300 | 2.1500 | 2.2300 | +4.206% | 60 | 4,201 | -77.578% |
| 2026-04-17 | 2.1100 | 2.1400 | 2.1100 | 2.1400 | -6.957% | 13 | 4,201 | -76.636% |
| 2026-04-16 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +0.877% | 1 | 4,189 | -78.261% |
| 2026-04-15 | 2.2400 | 2.2900 | 2.2400 | 2.2800 | -0.870% | 6 | 4,189 | -78.070% |
| 2026-04-14 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | -7.258% | 248 | 4,184 | -78.261% |
| 2026-04-13 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | +2.479% | 13 | 3,936 | -79.839% |
| 2026-04-10 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -0.412% | 1 | 3,936 | -79.339% |
| 2026-04-09 | 2.5200 | 2.5200 | 2.4300 | 2.4300 | -5.447% | 334 | 3,935 | -79.424% |
| 2026-04-08 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -17.363% | 12 | 3,614 | -80.545% |
| 2026-04-07 | 2.8900 | 3.1100 | 2.8900 | 3.1100 | +8.362% | 30 | 3,614 | -83.923% |
| 2026-04-06 | 2.9000 | 2.9100 | 2.8700 | 2.8700 | -11.963% | 24 | 3,613 | -82.578% |
| 2026-04-02 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +3.822% | 1 | 3,618 | -84.663% |
| 2026-04-01 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -9.510% | 4 | 3,618 | -84.076% |
| 2026-03-31 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | -7.219% | 41 | 3,622 | -85.591% |
| 2026-03-30 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -4.103% | 6 | 3,618 | -86.631% |
| 2026-03-27 | 3.8100 | 3.9200 | 3.7500 | 3.9000 | +8.333% | 43 | 3,612 | -87.179% |
| 2026-03-26 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | +8.761% | 33 | 3,594 | -86.111% |
| 2026-03-25 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | -2.647% | 2 | 3,586 | -84.894% |
| 2026-03-24 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | +4.294% | 12 | 3,584 | -85.294% |
| 2026-03-23 | 3.1700 | 3.2600 | 3.0500 | 3.2600 | -9.192% | 21 | 3,572 | -84.663% |
| 2026-03-20 | 3.3100 | 3.6000 | 3.3000 | 3.5900 | +5.588% | 41 | 3,573 | -86.072% |
| 2026-03-19 | 3.6100 | 3.6100 | 3.4000 | 3.4000 | +7.256% | 8 | 3,537 | -85.294% |
| 2026-03-18 | 3.1400 | 3.1700 | 3.1400 | 3.1700 | +3.595% | 4 | 3,534 | -84.227% |
| 2026-03-17 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | -4.075% | 5 | 3,530 | -83.660% |
| 2026-03-16 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -3.916% | 1 | 3,527 | -84.326% |
| 2026-03-13 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +1.220% | 1 | 3,527 | -84.940% |
| 2026-03-12 | 3.2800 | 3.4100 | 3.2400 | 3.2800 | +6.149% | 43 | 3,526 | -84.756% |
| 2026-03-10 | 3.2300 | 3.2600 | 3.0300 | 3.0900 | -3.135% | 29 | 3,500 | -83.819% |
| 2026-03-09 | 3.6800 | 3.7400 | 3.1600 | 3.1900 | -5.060% | 60 | 3,496 | -84.326% |
| 2026-03-06 | 3.4000 | 3.4200 | 3.3300 | 3.3600 | +16.667% | 519 | 3,485 | -85.119% |
| 2026-03-04 | 2.9600 | 2.9600 | 2.8800 | 2.8800 | -12.727% | 6 | 3,366 | -82.639% |
| 2026-03-03 | 3.2900 | 3.4700 | 3.2900 | 3.3000 | +11.111% | 45 | 3,360 | -84.848% |
| 2026-03-02 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +3.484% | 34 | 3,350 | -83.165% |
| 2026-02-26 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +3.986% | 1 | 3,282 | -82.578% |
| 2026-02-25 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -0.719% | 36 | 3,245 | -81.884% |
| 2026-02-24 | 2.7900 | 2.7900 | 2.7800 | 2.7800 | -5.763% | 29 | 3,245 | -82.014% |
| 2026-02-23 | 2.9100 | 2.9500 | 2.9100 | 2.9500 | +5.357% | 19 | 3,243 | -83.051% |
| 2026-02-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -5.085% | 8 | 3,228 | -82.143% |
| 2026-02-19 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +2.076% | 10 | 3,224 | -83.051% |
| 2026-02-18 | 2.8400 | 2.8900 | 2.7800 | 2.8900 | +2.120% | 159 | 3,214 | -82.699% |
| 2026-02-17 | 2.9100 | 2.9100 | 2.8300 | 2.8300 | -2.414% | 21 | 3,095 | -82.332% |
| 2026-02-12 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +7.407% | 3 | 3,075 | -82.759% |
| 2026-02-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.887% | 10 | 3,072 | -81.481% |
| 2026-02-10 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +1.145% | 100 | 3,062 | -81.132% |
| 2026-02-09 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | -2.963% | 5 | 3,062 | -80.916% |
| 2026-02-06 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -4.255% | 3 | 3,057 | -81.481% |
| 2026-02-05 | 2.9400 | 2.9400 | 2.8200 | 2.8200 | +3.676% | 655 | 3,054 | -82.270% |
| 2026-02-04 | 2.6700 | 2.7900 | 2.6700 | 2.7200 | -3.203% | 2,284 | 2,399 | -81.618% |
| 2026-02-03 | 2.5900 | 2.8100 | 2.5900 | 2.8100 | +11.067% | 22 | 118 | -82.206% |
| 2026-02-02 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -3.802% | 4 | 96 | -80.237% |
| 2026-01-30 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -5.396% | 3 | 96 | -80.989% |
| 2026-01-29 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +6.923% | 10 | 93 | -82.014% |
| 2026-01-28 | 2.5800 | 2.6300 | 2.5800 | 2.6000 | +2.767% | 13 | 83 | -80.769% |
| 2026-01-27 | 2.4900 | 2.5300 | 2.4900 | 2.5300 | +1.200% | 2 | 73 | -80.237% |
| 2026-01-26 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | -1.575% | 5 | 73 | -80.000% |
| 2026-01-23 | 2.5200 | 2.5500 | 2.5200 | 2.5400 | -4.151% | 8 | 73 | -80.315% |
| 2026-01-21 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | -5.694% | 3 | 70 | -81.132% |
| 2026-01-20 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +12.400% | 10 | 70 | -82.206% |
| 2026-01-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 1 | 64 | -80.000% |
| 2026-01-05 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -4.135% | 1 | 64 | -80.392% |
| 2026-01-02 | 2.5700 | 2.6600 | 2.5700 | 2.6600 | +1.527% | 12 | 64 | -81.203% |
| 2025-12-24 | 2.6200 | 2.6300 | 2.6200 | 2.6200 | -0.380% | 10 | 62 | -80.916% |
| 2025-12-23 | 2.6300 | 2.6300 | 2.6200 | 2.6300 | -0.755% | 31 | 62 | -80.989% |
| 2025-12-22 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | -13.399% | 12 | 55 | -81.132% |
| 2025-12-11 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +0.658% | 14 | 41 | -83.660% |
| 2025-12-05 | 3.0900 | 3.0900 | 3.0400 | 3.0400 | -4.101% | 3 | 41 | -83.553% |
| 2025-12-02 | 3.1300 | 3.1700 | 3.1300 | 3.1700 | -1.858% | 6 | 39 | -84.227% |
| 2025-12-01 | 3.2200 | 3.2400 | 3.2200 | 3.2300 | -23.095% | 22 | 33 | -84.520% |
| 2025-11-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +9.091% | 1 | 11 | -88.095% |
| 2025-11-19 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 10 | 0 | -87.013% |