SPY270319P00390000
SPY Mar 19 2027 390.00 Put
optionOPRA
EODOct 23, 2026
0.99USD+10.000%(+0.09)2Vol1,066OI
SPY270319P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +10.000% | 2 | 1,068 | 0.000% |
| 2026-10-22 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | +21.622% | 4 | 1,066 | +10.000% |
| 2026-10-21 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | -12.941% | 265 | 1,072 | +33.784% |
| 2026-10-19 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | -16.667% | 3 | 1,071 | +16.471% |
| 2026-10-16 | 0.7200 | 1.0700 | 0.7200 | 1.0200 | +27.500% | 18 | 1,065 | -2.941% |
| 2026-10-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +9.589% | 1 | 1,065 | +23.750% |
| 2026-10-08 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -2.667% | 1 | 1,065 | +35.616% |
| 2026-10-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -17.582% | 1 | 1,065 | +32.000% |
| 2026-10-01 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +12.346% | 1 | 1,064 | +8.791% |
| 2026-09-30 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -6.897% | 3 | 1,067 | +22.222% |
| 2026-09-23 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | -3.333% | 3 | 1,065 | +13.793% |
| 2026-09-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -9.091% | 5 | 1,070 | +10.000% |
| 2026-09-18 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.000% | 5 | 1,070 | 0.000% |
| 2026-09-17 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -6.604% | 2 | 1,070 | 0.000% |
| 2026-09-14 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | +2.913% | 4 | 1,066 | -6.604% |
| 2026-09-09 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +0.980% | 1 | 1,065 | -3.883% |
| 2026-09-03 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -7.273% | 3 | 1,065 | -2.941% |
| 2026-08-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -16.031% | 1 | 1,066 | -10.000% |
| 2026-08-20 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +6.504% | 1 | 1,067 | -24.427% |
| 2026-08-14 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -8.889% | 3 | 1,064 | -19.512% |
| 2026-08-06 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -1.460% | 50 | 1,098 | -26.667% |
| 2026-08-05 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1.439% | 300 | 1,030 | -27.737% |
| 2026-08-04 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -9.150% | 1 | 1,029 | -28.777% |
| 2026-08-03 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | -11.047% | 4 | 1,030 | -35.294% |
| 2026-07-31 | 1.8000 | 1.8000 | 1.7200 | 1.7200 | -8.511% | 11 | 1,020 | -42.442% |
| 2026-07-29 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -1.053% | 10 | 1,010 | -47.340% |
| 2026-07-27 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | -7.767% | 20 | 990 | -47.895% |
| 2026-07-23 | 1.9900 | 2.0600 | 1.9900 | 2.0600 | +14.444% | 30 | 964 | -51.942% |
| 2026-07-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -8.629% | 10 | 954 | -45.000% |
| 2026-07-17 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +13.218% | 10 | 944 | -49.746% |
| 2026-07-16 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 0.000% | 10 | 934 | -43.103% |
| 2026-07-15 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -3.867% | 10 | 924 | -43.103% |
| 2026-07-14 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +1.117% | 10 | 914 | -45.304% |
| 2026-07-13 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | +1.130% | 11 | 907 | -44.693% |
| 2026-07-10 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.747% | 10 | 897 | -44.068% |
| 2026-07-09 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -5.208% | 10 | 887 | -45.604% |
| 2026-07-08 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +3.784% | 10 | 877 | -48.438% |
| 2026-07-07 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -6.091% | 10 | 867 | -46.486% |
| 2026-07-02 | 1.9300 | 1.9700 | 1.9300 | 1.9700 | +7.065% | 11 | 857 | -49.746% |
| 2026-07-01 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -3.665% | 10 | 847 | -46.196% |
| 2026-06-30 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -4.975% | 10 | 837 | -48.168% |
| 2026-06-29 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | -12.609% | 11 | 828 | -50.746% |
| 2026-06-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +7.477% | 10 | 818 | -56.957% |
| 2026-06-25 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | -6.957% | 13 | 808 | -53.738% |
| 2026-06-24 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +0.877% | 10 | 798 | -56.957% |
| 2026-06-23 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +6.047% | 10 | 788 | -56.579% |
| 2026-06-22 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -1.826% | 10 | 778 | -53.953% |
| 2026-06-18 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -2.667% | 10 | 768 | -54.795% |
| 2026-06-17 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | +9.223% | 20 | 748 | -56.000% |
| 2026-06-16 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -1.905% | 10 | 738 | -51.942% |
| 2026-06-15 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -12.500% | 10 | 728 | -52.857% |
| 2026-06-12 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -12.727% | 10 | 718 | -58.750% |
| 2026-06-11 | 2.6000 | 2.7500 | 2.6000 | 2.7500 | +3.774% | 20 | 698 | -64.000% |
| 2026-06-10 | 2.4500 | 2.6500 | 2.4500 | 2.6500 | -1.852% | 30 | 668 | -62.642% |
| 2026-06-09 | 2.2500 | 2.7000 | 2.2500 | 2.7000 | +16.379% | 50 | 618 | -63.333% |
| 2026-06-08 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -5.691% | 10 | 608 | -57.328% |
| 2026-06-05 | 2.2500 | 2.4600 | 2.2500 | 2.4600 | +13.364% | 23 | 586 | -59.756% |
| 2026-06-04 | 2.2700 | 2.2700 | 2.1700 | 2.1700 | -5.240% | 24 | 590 | -54.378% |
| 2026-06-03 | 2.2500 | 2.2900 | 2.2500 | 2.2900 | +4.091% | 20 | 570 | -56.769% |
| 2026-06-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 10 | 560 | -55.000% |
| 2026-06-01 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | +0.457% | 28 | 540 | -55.000% |
| 2026-05-29 | 2.2100 | 2.2100 | 2.1900 | 2.1900 | -3.097% | 27 | 539 | -54.795% |
| 2026-05-28 | 2.3100 | 2.3100 | 2.2600 | 2.2600 | -5.833% | 19 | 520 | -56.195% |
| 2026-05-27 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | +2.564% | 20 | 510 | -58.750% |
| 2026-05-26 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | -4.490% | 12 | 502 | -57.692% |
| 2026-05-22 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -6.844% | 10 | 492 | -59.592% |
| 2026-05-21 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 0.000% | 10 | 482 | -62.357% |
| 2026-05-20 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -2.952% | 10 | 472 | -62.357% |
| 2026-05-19 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +0.370% | 10 | 462 | -63.469% |
| 2026-05-18 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.099% | 10 | 452 | -63.333% |
| 2026-05-15 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -1.087% | 10 | 442 | -63.736% |
| 2026-05-13 | 2.7500 | 2.7600 | 2.7500 | 2.7600 | -3.158% | 12 | 430 | -64.130% |
| 2026-05-12 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +4.015% | 10 | 430 | -65.263% |
| 2026-05-11 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -1.083% | 10 | 420 | -63.869% |
| 2026-05-08 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -1.423% | 10 | 420 | -64.260% |
| 2026-05-07 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -1.056% | 10 | 410 | -64.769% |
| 2026-05-06 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -5.648% | 10 | 400 | -65.141% |
| 2026-05-05 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -2.273% | 10 | 390 | -67.110% |
| 2026-05-04 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | +4.762% | 24 | 368 | -67.857% |
| 2026-05-01 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -3.289% | 10 | 358 | -66.327% |
| 2026-04-30 | 3.1400 | 3.1400 | 3.0400 | 3.0400 | -6.462% | 11 | 358 | -67.434% |
| 2026-04-29 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -2.108% | 12 | 349 | -69.538% |
| 2026-04-28 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +3.427% | 10 | 338 | -70.181% |
| 2026-04-24 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -2.727% | 10 | 328 | -69.159% |
| 2026-04-23 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | -0.602% | 12 | 318 | -70.000% |
| 2026-04-22 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -1.190% | 1 | 308 | -70.181% |
| 2026-04-21 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -2.041% | 10 | 303 | -70.536% |
| 2026-04-20 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -11.825% | 10 | 303 | -71.137% |
| 2026-04-10 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -14.505% | 2 | 293 | -74.550% |
| 2026-04-06 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -13.333% | 1 | 291 | -78.242% |
| 2026-04-02 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +4.374% | 1 | 290 | -81.143% |
| 2026-04-01 | 4.9200 | 5.0300 | 4.9200 | 5.0300 | -3.455% | 2 | 290 | -80.318% |
| 2026-03-31 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -12.290% | 1 | 290 | -80.998% |
| 2026-03-30 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +0.169% | 4 | 290 | -83.333% |
| 2026-03-27 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +3.853% | 1 | 286 | -83.305% |
| 2026-03-26 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +6.530% | 1 | 285 | -82.662% |
| 2026-03-24 | 5.4200 | 5.4200 | 5.3600 | 5.3600 | -5.965% | 2 | 284 | -81.530% |
| 2026-03-20 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +12.648% | 1 | 282 | -82.632% |
| 2026-03-11 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +7.660% | 1 | 281 | -80.435% |
| 2026-03-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -8.382% | 5 | 282 | -78.936% |
| 2026-03-06 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +14.509% | 3 | 284 | -80.702% |
| 2026-03-04 | 4.6600 | 4.6600 | 4.4800 | 4.4800 | -14.991% | 12 | 281 | -77.902% |
| 2026-03-03 | 5.0500 | 5.2700 | 5.0500 | 5.2700 | +18.161% | 49 | 280 | -81.214% |
| 2026-03-02 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -0.889% | 11 | 274 | -77.803% |
| 2026-02-27 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | +1.810% | 11 | 275 | -78.000% |
| 2026-02-17 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +6.763% | 1 | 264 | -77.602% |
| 2026-02-09 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +4.020% | 300 | 263 | -76.087% |
| 2026-02-02 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -6.573% | 1 | 40 | -75.126% |
| 2026-01-29 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +3.902% | 100 | 40 | -76.761% |
| 2025-12-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -16.327% | 9 | 100 | -75.854% |
| 2025-12-01 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.778% | 1 | 109 | -79.796% |
| 2025-11-28 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -11.579% | 9 | 109 | -80.357% |
| 2025-11-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +11.111% | 100 | 100 | -82.632% |
| 2025-11-03 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 0.000% | 1 | 0 | -80.702% |