SPY270319P00385000
SPY Mar 19 2027 385.00 Put
optionOPRA
EODOct 23, 2026
0.94USD+13.253%(+0.11)1Vol5,738OI
SPY270319P00385000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +13.253% | 1 | 5,738 | 0.000% |
| 2026-10-22 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | +15.278% | 2 | 5,737 | +13.253% |
| 2026-10-21 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -13.253% | 100 | 5,637 | +30.556% |
| 2026-10-19 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | -13.542% | 2 | 5,635 | +13.253% |
| 2026-10-16 | 0.6800 | 0.9600 | 0.6800 | 0.9600 | +33.333% | 201 | 5,619 | -2.083% |
| 2026-10-15 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -1.370% | 2 | 5,617 | +30.556% |
| 2026-10-14 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | +10.606% | 132 | 5,616 | +28.767% |
| 2026-10-07 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -2.941% | 186 | 5,564 | +42.424% |
| 2026-10-06 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | -12.821% | 300 | 5,526 | +38.235% |
| 2026-10-02 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | -9.302% | 26 | 5,525 | +20.513% |
| 2026-10-01 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | +10.256% | 75 | 5,526 | +9.302% |
| 2026-09-30 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | -3.704% | 14 | 5,539 | +20.513% |
| 2026-09-29 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | -2.410% | 30 | 5,514 | +16.049% |
| 2026-09-28 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -3.488% | 70 | 5,460 | +13.253% |
| 2026-09-24 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +3.614% | 1 | 5,459 | +9.302% |
| 2026-09-22 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -3.488% | 100 | 5,359 | +13.253% |
| 2026-09-21 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | -8.511% | 15 | 5,359 | +9.302% |
| 2026-09-18 | 0.9400 | 0.9600 | 0.9400 | 0.9400 | -1.053% | 213 | 5,334 | 0.000% |
| 2026-09-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 2 | 5,336 | -1.053% |
| 2026-09-16 | 0.9900 | 1.1100 | 0.9900 | 1.1000 | +7.843% | 7 | 5,333 | -14.545% |
| 2026-09-15 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.000% | 2 | 5,333 | -7.843% |
| 2026-09-14 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | -8.929% | 3 | 5,332 | -7.843% |
| 2026-09-10 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | +16.667% | 2 | 5,332 | -16.071% |
| 2026-09-08 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -12.727% | 1 | 5,331 | -2.083% |
| 2026-08-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -38.547% | 3 | 5,331 | -14.545% |
| 2026-07-30 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +5.294% | 1 | 5,330 | -47.486% |
| 2026-07-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.299% | 1 | 5,330 | -44.706% |
| 2026-07-14 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 0.000% | 1 | 5,330 | -45.977% |
| 2026-07-09 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -3.333% | 3 | 5,327 | -45.977% |
| 2026-07-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +1.124% | 1 | 5,327 | -47.778% |
| 2026-07-02 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -15.238% | 5 | 5,327 | -47.191% |
| 2026-06-22 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +2.439% | 50 | 5,277 | -55.238% |
| 2026-06-16 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | +1.990% | 37 | 5,277 | -54.146% |
| 2026-06-15 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -10.268% | 1 | 5,278 | -53.234% |
| 2026-06-08 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +6.667% | 2,500 | 2,778 | -58.036% |
| 2026-06-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 5 | 2,778 | -55.238% |
| 2026-06-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 20 | 2,778 | -55.238% |
| 2026-05-29 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | -4.110% | 7 | 2,773 | -55.238% |
| 2026-05-28 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -12.400% | 1 | 2,774 | -57.078% |
| 2026-05-20 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -16.388% | 4 | 2,777 | -62.400% |
| 2026-05-04 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -14.327% | 5 | 2,772 | -68.562% |
| 2026-04-16 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +2.047% | 3 | 2,772 | -73.066% |
| 2026-04-15 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | -6.044% | 3 | 2,769 | -72.515% |
| 2026-04-10 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -4.211% | 222 | 2,766 | -74.176% |
| 2026-04-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -20.833% | 1 | 2,544 | -75.263% |
| 2026-04-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -9.434% | 1 | 2,544 | -80.417% |
| 2026-03-31 | 5.5100 | 5.5100 | 5.3000 | 5.3000 | -8.304% | 3 | 2,543 | -82.264% |
| 2026-03-30 | 5.8500 | 5.8500 | 5.7800 | 5.7800 | -3.344% | 2 | 2,540 | -83.737% |
| 2026-03-27 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +20.322% | 100 | 2,540 | -84.281% |
| 2026-03-25 | 4.9800 | 4.9800 | 4.9700 | 4.9700 | +2.474% | 2 | 2,540 | -81.087% |
| 2026-03-19 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -11.335% | 1 | 2,540 | -80.619% |
| 2026-03-09 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +21.556% | 1 | 2,539 | -82.815% |
| 2026-03-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.386% | 1 | 2,539 | -79.111% |
| 2026-03-04 | 4.2400 | 4.2700 | 4.2400 | 4.2700 | -20.037% | 2,501 | 2,539 | -77.986% |
| 2026-03-03 | 5.2900 | 5.3400 | 5.2900 | 5.3400 | +18.142% | 2 | 40 | -82.397% |
| 2026-02-05 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +9.709% | 1 | 40 | -79.204% |
| 2026-01-29 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +3.518% | 100 | 40 | -77.184% |
| 2026-01-02 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -1.241% | 5 | 105 | -76.382% |
| 2025-12-22 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -4.276% | 1 | 109 | -76.675% |
| 2025-12-19 | 4.2100 | 4.2200 | 4.2100 | 4.2100 | -10.043% | 8 | 109 | -77.672% |
| 2025-12-17 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +1.080% | 4 | 105 | -79.915% |
| 2025-12-16 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +2.208% | 4 | 105 | -79.698% |
| 2025-12-12 | 4.5600 | 4.5600 | 4.5300 | 4.5300 | -17.185% | 9 | 105 | -79.249% |
| 2025-11-24 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 0.000% | 100 | 100 | -82.815% |