SPY270319P00340000
SPY Mar 19 2027 340.00 Put
optionOPRA
EODOct 27, 2026
0.51USD-20.313%(-0.13)318Vol1,960OI
SPY270319P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -20.313% | 318 | 1,650 | 0.000% |
| 2026-10-23 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +28.000% | 1 | 1,649 | -20.313% |
| 2026-10-15 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | -16.667% | 77 | 1,574 | +2.000% |
| 2026-09-21 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -6.250% | 3 | 1,571 | -15.000% |
| 2026-09-18 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -12.329% | 1 | 1,570 | -20.313% |
| 2026-09-16 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | +4.286% | 2 | 1,568 | -30.137% |
| 2026-09-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +1.449% | 2 | 1,566 | -27.143% |
| 2026-09-14 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | +1.471% | 5 | 1,561 | -26.087% |
| 2026-09-11 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | -8.108% | 7 | 1,554 | -25.000% |
| 2026-09-10 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | +5.714% | 3 | 1,552 | -31.081% |
| 2026-09-09 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | -20.455% | 5 | 1,548 | -27.143% |
| 2026-08-21 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +3.529% | 1 | 1,548 | -42.045% |
| 2026-08-17 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 1 | 1,547 | -40.000% |
| 2026-08-06 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.000% | 10 | 1,547 | -44.565% |
| 2026-08-05 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.000% | 10 | 1,547 | -44.565% |
| 2026-08-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 1 | 1,547 | -49.000% |
| 2026-08-03 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -16.535% | 1 | 1,547 | -51.887% |
| 2026-07-30 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -2.308% | 1 | 1,546 | -59.843% |
| 2026-07-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +2.362% | 1 | 1,545 | -60.769% |
| 2026-07-13 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -17.532% | 1 | 1,545 | -59.843% |
| 2026-06-01 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -9.942% | 10 | 1,535 | -66.883% |
| 2026-05-21 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -18.571% | 10 | 1,525 | -70.175% |
| 2026-05-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -15.323% | 1 | 1,525 | -75.714% |
| 2026-04-16 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +0.813% | 2 | 1,525 | -79.435% |
| 2026-04-14 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -4.651% | 325 | 1,525 | -79.268% |
| 2026-04-13 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -0.769% | 1 | 1,200 | -80.233% |
| 2026-04-09 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -4.762% | 10 | 1,199 | -80.385% |
| 2026-04-08 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -32.924% | 276 | 1,193 | -81.319% |
| 2026-03-30 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -4.907% | 1 | 917 | -87.469% |
| 2026-03-27 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +20.904% | 1 | 918 | -88.084% |
| 2026-03-23 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -5.600% | 2 | 918 | -85.593% |
| 2026-03-20 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.042% | 3 | 916 | -86.400% |
| 2026-03-19 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -2.989% | 1 | 916 | -85.714% |
| 2026-03-18 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 0.000% | 1 | 915 | -86.141% |
| 2026-03-13 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | +11.515% | 4 | 914 | -86.141% |
| 2026-03-10 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | +8.197% | 2 | 910 | -84.545% |
| 2026-03-04 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -16.209% | 33 | 910 | -83.279% |
| 2026-03-03 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +14.826% | 95 | 877 | -85.989% |
| 2026-02-27 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +2.922% | 1 | 782 | -83.912% |
| 2026-02-23 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | +1.987% | 5 | 781 | -83.442% |
| 2026-02-11 | 2.9800 | 3.0200 | 2.9800 | 3.0200 | +7.473% | 453 | 776 | -83.113% |
| 2026-02-09 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -8.766% | 148 | 323 | -81.851% |
| 2026-02-05 | 3.1200 | 3.1200 | 3.0800 | 3.0800 | +6.207% | 3 | 175 | -83.442% |
| 2026-02-03 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +7.407% | 38 | 172 | -82.414% |
| 2026-02-02 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | +0.746% | 2 | 134 | -81.111% |
| 2026-01-22 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -1.471% | 39 | 132 | -80.970% |
| 2026-01-13 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -9.030% | 43 | 93 | -81.250% |
| 2025-12-19 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -9.668% | 20 | 50 | -82.943% |
| 2025-12-17 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +0.915% | 10 | 30 | -84.592% |
| 2025-12-16 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +1.548% | 10 | 20 | -84.451% |
| 2025-12-12 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -8.499% | 10 | 17 | -84.211% |
| 2025-11-26 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -14.320% | 1 | 10 | -85.552% |
| 2025-11-19 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 0.000% | 10 | 10 | -87.621% |