SPY270319P00370000
SPY Mar 19 2027 370.00 Put
optionOPRA
EODOct 27, 2026
0.69USD-2.817%(-0.02)10Vol383OI
SPY270319P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -2.817% | 10 | 383 | 0.000% |
| 2026-10-26 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -15.476% | 10 | 383 | -2.817% |
| 2026-10-23 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +10.526% | 1 | 383 | -17.857% |
| 2026-10-22 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | +18.750% | 11 | 393 | -9.211% |
| 2026-10-21 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -5.882% | 1 | 393 | +7.812% |
| 2026-10-20 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -27.660% | 10 | 393 | +1.471% |
| 2026-10-16 | 0.7500 | 0.9400 | 0.7500 | 0.9400 | +51.613% | 2 | 393 | -26.596% |
| 2026-10-15 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +6.897% | 10 | 403 | +11.290% |
| 2026-10-13 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -6.452% | 10 | 403 | +18.966% |
| 2026-10-06 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -11.429% | 1 | 403 | +11.290% |
| 2026-10-02 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | -4.110% | 2 | 403 | -1.429% |
| 2026-10-01 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +4.286% | 1 | 403 | -5.479% |
| 2026-09-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -9.091% | 1 | 403 | -1.429% |
| 2026-09-24 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +4.054% | 1 | 403 | -10.390% |
| 2026-09-23 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +5.714% | 2 | 403 | -6.757% |
| 2026-09-22 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -10.256% | 10 | 393 | -1.429% |
| 2026-09-21 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | -6.024% | 20 | 373 | -11.538% |
| 2026-09-17 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -10.753% | 10 | 363 | -16.867% |
| 2026-09-16 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | +1.087% | 24 | 343 | -25.806% |
| 2026-09-14 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +10.843% | 2 | 343 | -25.000% |
| 2026-09-08 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -1.190% | 1 | 344 | -16.867% |
| 2026-09-04 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -6.667% | 20 | 329 | -17.857% |
| 2026-09-02 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -5.263% | 42 | 314 | -23.333% |
| 2026-08-31 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +2.151% | 200 | 414 | -27.368% |
| 2026-08-28 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.921% | 2 | 414 | -25.806% |
| 2026-08-26 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | -7.339% | 31 | 385 | -31.683% |
| 2026-08-24 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | -0.909% | 21 | 384 | -36.697% |
| 2026-08-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 200 | 567 | -37.273% |
| 2026-08-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +2.804% | 400 | 167 | -37.273% |
| 2026-08-14 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -17.054% | 1 | 166 | -35.514% |
| 2026-08-04 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -13.423% | 1 | 167 | -46.512% |
| 2026-07-28 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -2.614% | 3 | 164 | -53.691% |
| 2026-07-21 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +2.000% | 1 | 163 | -54.902% |
| 2026-07-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -8.537% | 1 | 163 | -54.000% |
| 2026-06-30 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -10.383% | 4 | 163 | -57.927% |
| 2026-06-25 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -11.594% | 4 | 164 | -62.295% |
| 2026-06-12 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +4.020% | 6 | 164 | -66.667% |
| 2026-06-03 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +2.051% | 84 | 80 | -65.327% |
| 2026-06-01 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | -15.948% | 45 | 41 | -64.615% |
| 2026-05-18 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -3.333% | 4 | 37 | -70.259% |
| 2026-05-14 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -9.091% | 2 | 38 | -71.250% |
| 2026-05-04 | 2.6100 | 2.6400 | 2.6100 | 2.6400 | -5.036% | 6 | 37 | -73.864% |
| 2026-04-24 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -4.467% | 2 | 37 | -75.180% |
| 2026-04-20 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -45.506% | 1 | 35 | -76.289% |
| 2026-03-30 | 5.0400 | 5.3400 | 5.0400 | 5.3400 | +4.706% | 2 | 36 | -87.079% |
| 2026-03-27 | 5.2300 | 5.2300 | 5.0900 | 5.1000 | +5.590% | 7 | 36 | -86.471% |
| 2026-03-26 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +9.524% | 2 | 34 | -85.714% |
| 2026-03-25 | 4.4200 | 4.4200 | 4.4100 | 4.4100 | -8.316% | 4 | 32 | -84.354% |
| 2026-03-20 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +17.604% | 1 | 30 | -85.655% |
| 2026-03-17 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -3.765% | 1 | 30 | -83.130% |
| 2026-03-16 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -7.609% | 2 | 30 | -83.765% |
| 2026-03-13 | 4.6900 | 4.6900 | 4.6000 | 4.6000 | +1.322% | 2 | 28 | -85.000% |
| 2026-03-03 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +22.043% | 1 | 26 | -84.802% |
| 2026-02-26 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -0.268% | 5 | 27 | -81.452% |
| 2026-02-18 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -8.802% | 2 | 22 | -81.501% |
| 2026-02-13 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +15.864% | 5 | 15 | -83.130% |
| 2026-02-09 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -2.755% | 1 | 15 | -80.453% |
| 2026-02-03 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +0.276% | 1 | 14 | -80.992% |
| 2026-01-30 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | +4.928% | 2 | 13 | -80.939% |
| 2026-01-23 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.770% | 1 | 12 | -80.000% |
| 2026-01-15 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -1.739% | 2 | 11 | -79.646% |
| 2026-01-08 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -0.862% | 25 | 9 | -80.000% |
| 2026-01-05 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -2.521% | 25 | 1 | -80.172% |
| 2025-12-22 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 0.000% | 1 | 1 | -80.672% |