SPY270319P00360000
SPY Mar 19 2027 360.00 Put
optionOPRA
EODOct 26, 2026
0.67USD+21.818%(+0.12)3Vol227OI
SPY270319P00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +21.818% | 3 | 224 | 0.000% |
| 2026-10-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 49 | 273 | +21.818% |
| 2026-10-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 1 | 273 | +13.559% |
| 2026-10-08 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -6.349% | 1 | 272 | +13.559% |
| 2026-10-05 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -10.000% | 1 | 272 | +6.349% |
| 2026-10-01 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 1 | 273 | -4.286% |
| 2026-09-30 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -4.412% | 1 | 273 | +3.077% |
| 2026-09-25 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 5 | 268 | -1.471% |
| 2026-09-22 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -5.634% | 1 | 269 | 0.000% |
| 2026-09-21 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -16.471% | 1 | 269 | -5.634% |
| 2026-09-15 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 268 | -21.176% |
| 2026-09-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +4.938% | 100 | 168 | -21.176% |
| 2026-09-11 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | -10.000% | 3 | 167 | -17.284% |
| 2026-09-10 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | -10.000% | 6 | 172 | -25.556% |
| 2026-08-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 7 | 166 | -33.000% |
| 2026-08-19 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 1 | 166 | -35.577% |
| 2026-08-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 6 | 160 | -33.000% |
| 2026-08-14 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -6.604% | 1 | 159 | -32.323% |
| 2026-08-07 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -0.935% | 1 | 158 | -36.792% |
| 2026-08-05 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -24.648% | 10 | 158 | -37.383% |
| 2026-07-30 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +4.412% | 1 | 158 | -52.817% |
| 2026-07-16 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -4.225% | 10 | 148 | -50.735% |
| 2026-07-15 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +2.899% | 1 | 147 | -52.817% |
| 2026-07-10 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | -3.497% | 5 | 147 | -51.449% |
| 2026-07-09 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -4.667% | 1 | 146 | -53.147% |
| 2026-07-07 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +4.895% | 1 | 146 | -55.333% |
| 2026-07-06 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -18.750% | 1 | 146 | -53.147% |
| 2026-06-24 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +2.326% | 1 | 145 | -61.932% |
| 2026-06-16 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +2.994% | 3 | 145 | -61.047% |
| 2026-06-15 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -12.565% | 1 | 145 | -59.880% |
| 2026-06-12 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +2.688% | 1 | 145 | -64.921% |
| 2026-06-08 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -4.615% | 1 | 144 | -63.978% |
| 2026-06-05 | 1.8300 | 1.9500 | 1.8300 | 1.9500 | +5.405% | 92 | 67 | -65.641% |
| 2026-06-03 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +5.714% | 5 | 67 | -63.784% |
| 2026-05-29 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -19.355% | 5 | 62 | -61.714% |
| 2026-05-19 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -5.240% | 1 | 61 | -69.124% |
| 2026-05-06 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -6.148% | 5 | 66 | -70.742% |
| 2026-05-05 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -0.408% | 1 | 65 | -72.541% |
| 2026-04-30 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -20.455% | 4 | 65 | -72.653% |
| 2026-04-09 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -3.448% | 1 | 65 | -78.247% |
| 2026-04-08 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -34.362% | 1 | 64 | -78.997% |
| 2026-03-30 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +15.439% | 1 | 64 | -86.214% |
| 2026-03-18 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +10.499% | 1 | 65 | -84.086% |
| 2026-03-17 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -3.299% | 1 | 64 | -82.415% |
| 2026-03-16 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -5.967% | 5 | 64 | -82.995% |
| 2026-03-12 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +4.489% | 2 | 59 | -84.010% |
| 2026-03-11 | 4.1800 | 4.1800 | 4.0100 | 4.0100 | +5.526% | 2 | 57 | -83.292% |
| 2026-03-05 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -0.783% | 8 | 60 | -82.368% |
| 2026-03-03 | 4.2000 | 4.3500 | 3.8200 | 3.8300 | +9.429% | 18 | 60 | -82.507% |
| 2026-02-24 | 3.5600 | 3.5700 | 3.5000 | 3.5000 | -4.632% | 7 | 64 | -80.857% |
| 2026-02-23 | 3.6800 | 3.7000 | 3.6700 | 3.6700 | +5.764% | 21 | 64 | -81.744% |
| 2026-02-18 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -5.191% | 1 | 64 | -80.692% |
| 2026-02-12 | 3.5800 | 3.6600 | 3.5700 | 3.6600 | +6.087% | 4 | 65 | -81.694% |
| 2026-02-11 | 3.3600 | 3.4500 | 3.3600 | 3.4500 | +2.374% | 2 | 64 | -80.580% |
| 2026-02-10 | 3.3800 | 3.3800 | 3.3700 | 3.3700 | +2.744% | 2 | 64 | -80.119% |
| 2026-02-09 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | -3.529% | 10 | 64 | -79.573% |
| 2026-02-06 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | -4.494% | 18 | 64 | -80.294% |
| 2026-02-05 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | +2.890% | 7 | 58 | -81.180% |
| 2026-01-20 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +14.950% | 1 | 51 | -80.636% |
| 2026-01-09 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -26.044% | 1 | 51 | -77.741% |
| 2025-11-26 | 4.1200 | 4.1200 | 4.0600 | 4.0700 | -22.180% | 100 | 1 | -83.538% |
| 2025-11-20 | 5.4600 | 5.4600 | 5.2300 | 5.2300 | 0.000% | 4 | 1 | -87.189% |