SPY270319P00375000
SPY Mar 19 2027 375.00 Put
optionOPRA
EODOct 23, 2026
0.85USD+26.866%(+0.18)1Vol673OI
SPY270319P00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +26.866% | 1 | 673 | 0.000% |
| 2026-10-14 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | +11.667% | 12 | 683 | +26.866% |
| 2026-10-13 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -6.250% | 5 | 683 | +41.667% |
| 2026-10-08 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +3.226% | 1 | 682 | +32.812% |
| 2026-10-07 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 1 | 686 | +37.097% |
| 2026-10-06 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | -15.068% | 8 | 686 | +37.097% |
| 2026-10-02 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +1.389% | 1 | 686 | +16.438% |
| 2026-09-30 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -5.263% | 3 | 686 | +18.056% |
| 2026-09-25 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -6.173% | 1 | 686 | +11.842% |
| 2026-09-24 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +6.579% | 1 | 686 | +4.938% |
| 2026-09-23 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +1.333% | 20 | 666 | +11.842% |
| 2026-09-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 10 | 666 | +13.333% |
| 2026-09-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 10 | 656 | +6.250% |
| 2026-09-17 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -6.452% | 20 | 636 | -2.299% |
| 2026-09-14 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | -6.061% | 20 | 617 | -8.602% |
| 2026-09-10 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | +7.609% | 3 | 616 | -14.141% |
| 2026-09-09 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | +6.977% | 251 | 538 | -7.609% |
| 2026-09-04 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -9.474% | 24 | 538 | -1.163% |
| 2026-08-31 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 20 | 518 | -10.526% |
| 2026-08-28 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | -2.062% | 166 | 367 | -10.526% |
| 2026-08-27 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 10 | 367 | -12.371% |
| 2026-08-26 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 20 | 347 | -19.048% |
| 2026-08-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 1 | 348 | -22.727% |
| 2026-08-21 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +2.679% | 10 | 338 | -26.087% |
| 2026-08-14 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | +1.818% | 2 | 340 | -24.107% |
| 2026-08-13 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -2.655% | 20 | 320 | -22.727% |
| 2026-08-12 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | -3.419% | 21 | 307 | -24.779% |
| 2026-08-11 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.000% | 20 | 287 | -27.350% |
| 2026-08-10 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -3.306% | 20 | 267 | -27.350% |
| 2026-08-05 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | -6.202% | 26 | 247 | -29.752% |
| 2026-08-04 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | -6.522% | 40 | 247 | -34.109% |
| 2026-08-03 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -11.538% | 10 | 247 | -38.406% |
| 2026-07-31 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -7.692% | 20 | 241 | -45.513% |
| 2026-07-29 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +3.049% | 1 | 240 | -49.704% |
| 2026-07-24 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | -6.818% | 2 | 238 | -48.171% |
| 2026-07-23 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +11.392% | 1 | 237 | -51.705% |
| 2026-07-22 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -3.067% | 2 | 239 | -46.203% |
| 2026-07-21 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +3.822% | 20 | 223 | -47.853% |
| 2026-07-16 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -2.484% | 20 | 213 | -45.860% |
| 2026-07-13 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -0.617% | 1 | 213 | -47.205% |
| 2026-07-10 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +1.250% | 20 | 213 | -47.531% |
| 2026-07-09 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -17.949% | 1 | 213 | -46.875% |
| 2026-06-22 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -15.584% | 60 | 155 | -56.410% |
| 2026-06-10 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +7.442% | 1 | 156 | -63.203% |
| 2026-06-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +10.256% | 1 | 157 | -60.465% |
| 2026-06-01 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -8.879% | 1 | 156 | -56.410% |
| 2026-05-26 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | -13.710% | 21 | 173 | -60.280% |
| 2026-05-18 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -1.976% | 10 | 183 | -65.726% |
| 2026-05-06 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -4.167% | 3 | 185 | -66.403% |
| 2026-05-01 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -11.706% | 80 | 105 | -67.803% |
| 2026-04-23 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -1.645% | 10 | 105 | -71.572% |
| 2026-04-22 | 2.9800 | 3.0400 | 2.9800 | 3.0400 | +1.672% | 2 | 95 | -72.039% |
| 2026-04-17 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | -5.079% | 25 | 94 | -71.572% |
| 2026-04-15 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -6.250% | 3 | 82 | -73.016% |
| 2026-04-13 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -17.241% | 1 | 80 | -74.702% |
| 2026-04-06 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -6.881% | 10 | 79 | -79.064% |
| 2026-04-02 | 4.5500 | 4.5500 | 4.3600 | 4.3600 | -0.457% | 11 | 78 | -80.505% |
| 2026-04-01 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -7.203% | 1 | 78 | -80.594% |
| 2026-03-31 | 4.8900 | 4.8900 | 4.7200 | 4.7200 | -14.493% | 2 | 77 | -81.992% |
| 2026-03-27 | 5.2900 | 5.6100 | 5.2900 | 5.5200 | +16.702% | 11 | 77 | -84.601% |
| 2026-03-26 | 4.7400 | 4.7400 | 4.7300 | 4.7300 | +3.728% | 2 | 73 | -82.030% |
| 2026-03-23 | 4.3900 | 4.5600 | 4.3900 | 4.5600 | -9.524% | 2 | 73 | -81.360% |
| 2026-03-20 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +1.002% | 1 | 71 | -83.135% |
| 2026-03-19 | 5.0300 | 5.0300 | 4.9900 | 4.9900 | +10.155% | 2 | 72 | -82.966% |
| 2026-03-18 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -6.982% | 15 | 70 | -81.236% |
| 2026-03-13 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +0.206% | 1 | 62 | -82.546% |
| 2026-03-09 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | +23.350% | 9 | 62 | -82.510% |
| 2026-03-04 | 3.9100 | 3.9400 | 3.9100 | 3.9400 | -20.404% | 3 | 53 | -78.426% |
| 2026-03-03 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +18.990% | 1 | 52 | -82.828% |
| 2026-02-17 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -2.118% | 1 | 52 | -79.567% |
| 2026-02-13 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +5.721% | 1 | 53 | -80.000% |
| 2026-02-12 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +7.200% | 5 | 53 | -78.856% |
| 2026-02-06 | 3.7600 | 3.7600 | 3.7500 | 3.7500 | -5.063% | 26 | 53 | -77.333% |
| 2026-02-05 | 4.1600 | 4.1600 | 3.9500 | 3.9500 | +11.898% | 2 | 55 | -78.481% |
| 2026-01-15 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -1.671% | 1 | 54 | -75.921% |
| 2025-12-30 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -7.949% | 1 | 53 | -76.323% |
| 2025-12-19 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | -10.138% | 20 | 52 | -78.205% |
| 2025-12-17 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +1.402% | 10 | 32 | -80.415% |
| 2025-12-16 | 4.2900 | 4.2900 | 4.2800 | 4.2800 | +1.663% | 10 | 22 | -80.140% |
| 2025-12-12 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -0.473% | 10 | 12 | -79.810% |
| 2025-12-05 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 0.000% | 2 | 2 | -79.905% |