SPY270319P00350000
SPY Mar 19 2027 350.00 Put
optionOPRA
EODOct 27, 2026
0.55USD-8.333%(-0.05)150Vol4,129OI
SPY270319P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 150 | 4,055 | 0.000% |
| 2026-10-26 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -14.286% | 60 | 4,055 | -8.333% |
| 2026-10-23 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | +2.941% | 20 | 4,065 | -21.429% |
| 2026-10-22 | 0.6100 | 0.6800 | 0.6100 | 0.6800 | +25.926% | 5 | 4,065 | -19.118% |
| 2026-10-21 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | -6.897% | 1,069 | 3,027 | +1.852% |
| 2026-10-19 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | -20.548% | 8 | 3,027 | -5.172% |
| 2026-10-16 | 0.5800 | 0.7600 | 0.5800 | 0.7300 | +30.357% | 5 | 3,026 | -24.658% |
| 2026-10-15 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.000% | 1 | 3,040 | -1.786% |
| 2026-10-14 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +14.286% | 31 | 3,010 | -1.786% |
| 2026-10-13 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 1 | 3,009 | +12.245% |
| 2026-10-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 102 | 2,907 | +10.000% |
| 2026-10-09 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -7.407% | 2 | 2,905 | +10.000% |
| 2026-10-08 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | +1.887% | 5 | 2,903 | +1.852% |
| 2026-10-07 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | -1.852% | 5 | 2,899 | +3.774% |
| 2026-10-05 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -10.000% | 51 | 2,853 | +1.852% |
| 2026-10-02 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.250% | 3 | 2,856 | -8.333% |
| 2026-10-01 | 0.6700 | 0.6800 | 0.6400 | 0.6400 | +8.475% | 4 | 2,857 | -14.062% |
| 2026-09-30 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | -1.667% | 3 | 2,854 | -6.780% |
| 2026-09-29 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | -4.762% | 4 | 2,852 | -8.333% |
| 2026-09-28 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +1.613% | 120 | 2,779 | -12.698% |
| 2026-09-25 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.000% | 2 | 2,778 | -11.290% |
| 2026-09-23 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +5.085% | 3 | 2,777 | -11.290% |
| 2026-09-22 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | -9.231% | 361 | 2,662 | -6.780% |
| 2026-09-21 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | -10.959% | 157 | 2,574 | -15.385% |
| 2026-09-18 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | +2.817% | 12 | 2,562 | -24.658% |
| 2026-09-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -6.579% | 1 | 2,561 | -22.535% |
| 2026-09-14 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | +2.703% | 101 | 2,523 | -27.632% |
| 2026-09-11 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | -7.500% | 5 | 2,518 | -25.676% |
| 2026-09-10 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +3.896% | 20 | 2,498 | -31.250% |
| 2026-09-09 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +4.054% | 1 | 2,497 | -28.571% |
| 2026-09-08 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | +4.225% | 6 | 2,494 | -25.676% |
| 2026-09-04 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -2.740% | 750 | 1,943 | -22.535% |
| 2026-09-03 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | -6.410% | 143 | 1,943 | -24.658% |
| 2026-09-02 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.000% | 21 | 1,922 | -29.487% |
| 2026-09-01 | 0.8100 | 0.8200 | 0.7800 | 0.7800 | -2.500% | 1,701 | 2,191 | -29.487% |
| 2026-08-31 | 0.8100 | 0.8200 | 0.8000 | 0.8000 | 0.000% | 1,827 | 3,521 | -31.250% |
| 2026-08-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +1.266% | 30 | 3,521 | -31.250% |
| 2026-08-27 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | -9.195% | 3 | 3,522 | -30.380% |
| 2026-08-26 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -6.452% | 1 | 3,521 | -36.782% |
| 2026-08-21 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | -5.102% | 32 | 3,491 | -40.860% |
| 2026-08-20 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +4.255% | 11 | 3,490 | -43.878% |
| 2026-08-19 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -6.000% | 2 | 3,489 | -41.489% |
| 2026-08-18 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | +8.696% | 526 | 2,969 | -45.000% |
| 2026-08-17 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.000% | 260 | 2,723 | -40.217% |
| 2026-08-14 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | +1.099% | 3 | 2,723 | -40.217% |
| 2026-08-13 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | -2.151% | 4 | 2,726 | -39.560% |
| 2026-08-12 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -3.125% | 1 | 2,726 | -40.860% |
| 2026-08-11 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +1.053% | 4 | 2,726 | -42.708% |
| 2026-08-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -4.040% | 2 | 2,726 | -42.105% |
| 2026-08-07 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +1.020% | 1 | 2,725 | -44.444% |
| 2026-08-06 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -5.769% | 6 | 2,731 | -43.878% |
| 2026-08-04 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -7.965% | 1 | 2,731 | -47.115% |
| 2026-08-03 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -5.833% | 1 | 2,732 | -51.327% |
| 2026-07-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -9.774% | 1 | 2,732 | -54.167% |
| 2026-07-28 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -6.338% | 1 | 2,731 | -58.647% |
| 2026-07-27 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.000% | 1 | 2,731 | -61.268% |
| 2026-07-24 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -3.401% | 10 | 2,731 | -61.268% |
| 2026-07-23 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | +9.701% | 11 | 2,731 | -62.585% |
| 2026-07-20 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -3.597% | 1 | 2,731 | -58.955% |
| 2026-07-17 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | +8.594% | 2 | 2,731 | -60.432% |
| 2026-07-16 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.882% | 215 | 2,516 | -57.031% |
| 2026-07-13 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +3.030% | 1 | 2,515 | -59.559% |
| 2026-07-09 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.941% | 10 | 2,515 | -58.333% |
| 2026-07-07 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +3.030% | 20 | 2,515 | -59.559% |
| 2026-07-06 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -8.333% | 10 | 2,525 | -58.333% |
| 2026-07-02 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +2.857% | 3 | 2,522 | -61.806% |
| 2026-07-01 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -0.709% | 22 | 2,501 | -60.714% |
| 2026-06-30 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | -4.082% | 4 | 2,500 | -60.993% |
| 2026-06-29 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -5.769% | 1 | 2,500 | -62.585% |
| 2026-06-22 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -1.266% | 5 | 2,505 | -64.744% |
| 2026-06-15 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -9.195% | 1 | 2,505 | -65.190% |
| 2026-06-12 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +3.571% | 1 | 2,505 | -68.391% |
| 2026-06-05 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +2.439% | 1 | 2,506 | -67.262% |
| 2026-06-01 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | -4.094% | 49 | 2,469 | -66.463% |
| 2026-05-28 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.841% | 3 | 2,466 | -67.836% |
| 2026-05-26 | 1.7700 | 1.7700 | 1.7500 | 1.7600 | -5.376% | 326 | 2,142 | -68.750% |
| 2026-05-22 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 0.000% | 14 | 2,128 | -70.430% |
| 2026-05-21 | 1.9900 | 1.9900 | 1.8600 | 1.8600 | -6.533% | 13 | 2,117 | -70.430% |
| 2026-05-20 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -2.927% | 1 | 2,116 | -72.362% |
| 2026-05-19 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 0.000% | 290 | 1,836 | -73.171% |
| 2026-05-18 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -0.966% | 290 | 1,546 | -73.171% |
| 2026-05-15 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +2.985% | 2 | 1,547 | -73.430% |
| 2026-05-14 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | -0.985% | 52 | 1,545 | -72.637% |
| 2026-05-13 | 2.0800 | 2.0800 | 2.0300 | 2.0300 | -3.333% | 310 | 1,331 | -72.906% |
| 2026-05-11 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.408% | 290 | 1,331 | -73.810% |
| 2026-05-07 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -3.620% | 1 | 1,331 | -74.178% |
| 2026-05-01 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -9.053% | 5 | 1,331 | -75.113% |
| 2026-04-28 | 2.4400 | 2.4500 | 2.4300 | 2.4300 | -2.016% | 13 | 1,331 | -77.366% |
| 2026-04-22 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | -1.195% | 11 | 1,334 | -77.823% |
| 2026-04-21 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -0.397% | 160 | 1,164 | -78.088% |
| 2026-04-20 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +1.613% | 3 | 1,164 | -78.175% |
| 2026-04-17 | 2.5200 | 2.5200 | 2.4600 | 2.4800 | -5.703% | 6 | 1,161 | -77.823% |
| 2026-04-16 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -0.755% | 2 | 1,161 | -79.087% |
| 2026-04-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +0.760% | 1 | 1,161 | -79.245% |
| 2026-04-14 | 2.6700 | 2.6700 | 2.6300 | 2.6300 | -4.364% | 2 | 1,160 | -79.087% |
| 2026-04-13 | 2.8700 | 2.8700 | 2.7500 | 2.7500 | -1.079% | 11 | 1,160 | -80.000% |
| 2026-04-10 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -1.068% | 90 | 1,161 | -80.216% |
| 2026-04-09 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | -5.387% | 2 | 1,071 | -80.427% |
| 2026-04-08 | 2.9200 | 2.9700 | 2.9200 | 2.9700 | -17.956% | 10 | 1,071 | -81.481% |
| 2026-04-07 | 3.5100 | 3.6200 | 3.5100 | 3.6200 | +8.709% | 11 | 1,061 | -84.807% |
| 2026-04-06 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -5.398% | 3 | 1,060 | -83.483% |
| 2026-04-02 | 3.6900 | 3.7000 | 3.5200 | 3.5200 | -3.562% | 43 | 1,018 | -84.375% |
| 2026-04-01 | 3.5600 | 3.6500 | 3.5600 | 3.6500 | -4.700% | 2 | 1,018 | -84.932% |
| 2026-03-31 | 4.1900 | 4.1900 | 3.8300 | 3.8300 | -14.126% | 6 | 1,018 | -85.640% |
| 2026-03-30 | 4.3000 | 4.4600 | 4.3000 | 4.4600 | -1.545% | 6 | 1,016 | -87.668% |
| 2026-03-27 | 4.3500 | 4.5300 | 4.3100 | 4.5300 | +8.115% | 201 | 1,015 | -87.859% |
| 2026-03-26 | 4.1400 | 4.1900 | 4.0900 | 4.1900 | +9.974% | 10 | 818 | -86.874% |
| 2026-03-25 | 3.8500 | 3.8500 | 3.8100 | 3.8100 | -1.039% | 4 | 816 | -85.564% |
| 2026-03-24 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | -10.047% | 284 | 815 | -85.714% |
| 2026-03-20 | 3.9400 | 4.2800 | 3.9400 | 4.2800 | +7.000% | 110 | 531 | -87.150% |
| 2026-03-19 | 4.2800 | 4.2800 | 4.0000 | 4.0000 | +4.712% | 68 | 512 | -86.250% |
| 2026-03-18 | 3.6800 | 3.8200 | 3.6800 | 3.8200 | +8.215% | 11 | 482 | -85.602% |
| 2026-03-17 | 3.5700 | 3.5700 | 3.5300 | 3.5300 | -6.366% | 6 | 472 | -84.419% |
| 2026-03-16 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -5.038% | 1 | 469 | -85.411% |
| 2026-03-13 | 3.7000 | 3.9700 | 3.7000 | 3.9700 | +2.584% | 21 | 468 | -86.146% |
| 2026-03-12 | 3.7800 | 3.8700 | 3.7800 | 3.8700 | +6.027% | 7 | 467 | -85.788% |
| 2026-03-11 | 3.8900 | 3.8900 | 3.6500 | 3.6500 | -3.694% | 30 | 470 | -84.932% |
| 2026-03-10 | 3.5300 | 3.7900 | 3.5300 | 3.7900 | -5.486% | 103 | 457 | -85.488% |
| 2026-03-09 | 4.0600 | 4.0600 | 3.8500 | 4.0100 | +4.427% | 6 | 357 | -86.284% |
| 2026-03-06 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +8.169% | 1 | 355 | -85.677% |
| 2026-03-05 | 3.5800 | 3.6300 | 3.5500 | 3.5500 | +9.231% | 29 | 355 | -84.507% |
| 2026-03-04 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -17.092% | 1 | 337 | -83.077% |
| 2026-03-03 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +13.953% | 1 | 337 | -85.969% |
| 2026-02-27 | 3.4000 | 3.4500 | 3.4000 | 3.4400 | +7.500% | 34 | 338 | -84.012% |
| 2026-02-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.762% | 10 | 333 | -82.813% |
| 2026-02-23 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -2.890% | 1 | 333 | -83.631% |
| 2026-02-19 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -3.352% | 1 | 332 | -84.104% |
| 2026-02-17 | 3.5200 | 3.5800 | 3.5200 | 3.5800 | +16.234% | 2 | 332 | -84.637% |
| 2026-02-10 | 3.0700 | 3.0800 | 3.0700 | 3.0800 | +1.316% | 195 | 331 | -82.143% |
| 2026-02-09 | 3.0400 | 3.0500 | 3.0300 | 3.0400 | -1.935% | 23 | 221 | -81.908% |
| 2026-02-06 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | -9.621% | 29 | 203 | -82.258% |
| 2026-02-05 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +16.667% | 32 | 198 | -83.965% |
| 2026-02-02 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 0.000% | 1 | 230 | -81.293% |
| 2026-01-27 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -4.854% | 1 | 230 | -81.293% |
| 2026-01-21 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -6.647% | 1 | 229 | -82.201% |
| 2026-01-20 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +12.585% | 1 | 230 | -83.384% |
| 2026-01-16 | 3.0100 | 3.0100 | 2.9400 | 2.9400 | -1.672% | 2 | 229 | -81.293% |
| 2026-01-15 | 2.9400 | 2.9900 | 2.9400 | 2.9900 | -6.270% | 96 | 229 | -81.605% |
| 2026-01-14 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +12.324% | 30 | 186 | -82.759% |
| 2026-01-12 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -3.729% | 25 | 195 | -80.634% |
| 2026-01-08 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +1.027% | 25 | 170 | -81.356% |
| 2026-01-07 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +0.690% | 1 | 170 | -81.164% |
| 2026-01-06 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -2.357% | 1 | 169 | -81.034% |
| 2026-01-05 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -3.257% | 50 | 180 | -81.481% |
| 2025-12-31 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | +0.327% | 3 | 180 | -82.085% |
| 2025-12-23 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -11.047% | 1 | 180 | -82.026% |
| 2025-12-12 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -3.911% | 1 | 180 | -84.012% |
| 2025-12-10 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +1.705% | 20 | 180 | -84.637% |
| 2025-12-05 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | -3.562% | 3 | 187 | -84.375% |
| 2025-12-02 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.667% | 30 | 184 | -84.932% |
| 2025-11-28 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 15 | 194 | -85.333% |
| 2025-11-25 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | -4.762% | 60 | 179 | -86.250% |
| 2025-11-24 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -7.285% | 70 | 149 | -86.905% |
| 2025-11-19 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +2.955% | 30 | 99 | -87.859% |
| 2025-11-18 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +16.711% | 2 | 129 | -87.500% |
| 2025-11-03 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +2.446% | 6 | 121 | -85.411% |
| 2025-10-30 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | +4.843% | 110 | 121 | -85.054% |
| 2025-10-28 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 0.000% | 1 | 11 | -84.330% |
| 2025-10-27 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 0.000% | 10 | 10 | -84.330% |