SPY270319P00380000
SPY Mar 19 2027 380.00 Put
optionOPRA
EODOct 26, 2026
0.81USD-8.989%(-0.08)1Vol2,964OI
SPY270319P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -8.989% | 1 | 2,964 | 0.000% |
| 2026-10-23 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +15.584% | 1 | 2,963 | -8.989% |
| 2026-10-22 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +8.451% | 1 | 2,963 | +5.195% |
| 2026-10-21 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +9.231% | 1 | 2,963 | +14.085% |
| 2026-10-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 2,963 | +24.615% |
| 2026-10-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 2,963 | +24.615% |
| 2026-10-07 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | -4.478% | 376 | 2,588 | +26.563% |
| 2026-10-06 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -18.293% | 4 | 2,584 | +20.896% |
| 2026-10-01 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +7.895% | 1 | 2,585 | -1.220% |
| 2026-09-30 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | -1.299% | 1,004 | 1,589 | +6.579% |
| 2026-09-29 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | -3.750% | 101 | 1,489 | +5.195% |
| 2026-09-28 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | -4.762% | 6 | 1,494 | +1.250% |
| 2026-09-25 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | -3.448% | 3 | 1,494 | -3.571% |
| 2026-09-24 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +10.127% | 2 | 1,494 | -6.897% |
| 2026-09-22 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | -11.236% | 950 | 544 | +2.532% |
| 2026-09-17 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | -17.593% | 245 | 301 | -8.989% |
| 2026-09-16 | 0.9600 | 1.0800 | 0.9600 | 1.0800 | +8.000% | 7 | 294 | -25.000% |
| 2026-09-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 294 | -19.000% |
| 2026-09-11 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | -9.524% | 5 | 296 | -14.737% |
| 2026-09-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +9.375% | 1 | 295 | -22.857% |
| 2026-09-09 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +6.667% | 1 | 294 | -15.625% |
| 2026-09-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -11.765% | 5 | 299 | -10.000% |
| 2026-08-31 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | +0.990% | 165 | 134 | -20.588% |
| 2026-08-28 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | -1.942% | 7 | 133 | -19.802% |
| 2026-08-27 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | -10.435% | 55 | 79 | -21.359% |
| 2026-08-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -7.258% | 2 | 77 | -29.565% |
| 2026-08-20 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +5.983% | 1 | 76 | -34.677% |
| 2026-08-17 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | -6.400% | 5 | 75 | -30.769% |
| 2026-08-06 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -6.716% | 10 | 85 | -35.200% |
| 2026-08-04 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | -5.634% | 7 | 84 | -39.552% |
| 2026-08-03 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -13.415% | 1 | 83 | -42.958% |
| 2026-07-30 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | -4.094% | 5 | 88 | -50.610% |
| 2026-07-06 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -16.585% | 10 | 88 | -52.632% |
| 2026-06-26 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +1.485% | 1 | 88 | -60.488% |
| 2026-06-25 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | -17.551% | 6 | 82 | -59.901% |
| 2026-06-11 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +1.660% | 2 | 80 | -66.939% |
| 2026-06-10 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +6.637% | 1 | 81 | -66.390% |
| 2026-06-09 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +12.438% | 1 | 80 | -64.159% |
| 2026-06-04 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | -1.471% | 3 | 78 | -59.701% |
| 2026-06-01 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | -6.849% | 7 | 72 | -60.294% |
| 2026-05-26 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -15.116% | 2 | 74 | -63.014% |
| 2026-05-14 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -3.008% | 1 | 75 | -68.605% |
| 2026-05-07 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -15.823% | 1 | 76 | -69.549% |
| 2026-04-23 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -5.105% | 1 | 76 | -74.367% |
| 2026-04-14 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -6.983% | 1 | 76 | -75.676% |
| 2026-04-13 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -1.105% | 80 | 77 | -77.374% |
| 2026-04-10 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -21.133% | 1 | 138 | -77.624% |
| 2026-04-01 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -10.176% | 80 | 137 | -82.353% |
| 2026-03-31 | 5.1300 | 5.1300 | 5.1100 | 5.1100 | -8.750% | 30 | 77 | -84.149% |
| 2026-03-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.780% | 3 | 47 | -85.536% |
| 2026-03-27 | 5.5600 | 5.8200 | 5.5600 | 5.8200 | +12.791% | 5 | 44 | -86.082% |
| 2026-03-26 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +7.724% | 6 | 42 | -84.302% |
| 2026-03-25 | 4.7800 | 4.7900 | 4.7800 | 4.7900 | -3.232% | 12 | 36 | -83.090% |
| 2026-03-24 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | +3.340% | 3 | 38 | -83.636% |
| 2026-03-23 | 4.4900 | 4.7900 | 4.4900 | 4.7900 | -8.061% | 19 | 40 | -83.090% |
| 2026-03-20 | 5.1600 | 5.2100 | 5.0600 | 5.2100 | +5.040% | 7 | 46 | -84.453% |
| 2026-03-18 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +10.714% | 5 | 48 | -83.669% |
| 2026-03-17 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -6.861% | 18 | 43 | -81.920% |
| 2026-03-11 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +4.793% | 1 | 36 | -83.160% |
| 2026-03-05 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +12.776% | 10 | 35 | -82.353% |
| 2026-03-04 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -20.352% | 1 | 42 | -80.098% |
| 2026-03-03 | 5.1200 | 5.1200 | 5.1100 | 5.1100 | +29.695% | 2 | 41 | -84.149% |
| 2026-02-26 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -1.746% | 3 | 39 | -79.442% |
| 2026-02-24 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -9.685% | 10 | 39 | -79.800% |
| 2026-02-17 | 4.4100 | 4.4400 | 4.4100 | 4.4400 | +14.433% | 8 | 32 | -81.757% |
| 2026-02-12 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -3.242% | 1 | 24 | -79.124% |
| 2026-02-06 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +2.036% | 5 | 23 | -79.800% |
| 2026-02-03 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +1.289% | 1 | 18 | -79.389% |
| 2026-01-30 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +6.593% | 1 | 18 | -79.124% |
| 2026-01-26 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -2.413% | 6 | 18 | -77.747% |
| 2026-01-23 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -4.113% | 1 | 12 | -78.284% |
| 2026-01-14 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -22.664% | 5 | 12 | -79.177% |
| 2025-11-20 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -8.877% | 1 | 7 | -83.897% |
| 2025-11-18 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +4.151% | 6 | 6 | -85.326% |
| 2025-11-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.515% | 2 | 7 | -84.717% |
| 2025-11-13 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +13.877% | 8 | 9 | -84.333% |
| 2025-10-29 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 0.000% | 1 | 1 | -82.159% |