SPY270319P00395000
SPY Mar 19 2027 395.00 Put
optionOPRA
EODOct 26, 2026
0.90USD-10.000%(-0.10)1Vol171OI
SPY270319P00395000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 171 | 0.000% |
| 2026-10-23 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | +12.360% | 12 | 163 | -10.000% |
| 2026-10-20 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +1.136% | 16 | 171 | +1.124% |
| 2026-10-19 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -16.981% | 17 | 171 | +2.273% |
| 2026-10-16 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | +30.864% | 2 | 171 | -15.094% |
| 2026-10-14 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | +14.085% | 27 | 167 | +11.111% |
| 2026-10-13 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.000% | 10 | 167 | +26.761% |
| 2026-10-12 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -2.740% | 1 | 166 | +26.761% |
| 2026-10-09 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -17.045% | 2 | 164 | +23.288% |
| 2026-09-28 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -5.376% | 10 | 154 | +2.273% |
| 2026-09-24 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | +2.198% | 37 | 124 | -3.226% |
| 2026-09-23 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -10.784% | 25 | 104 | -1.099% |
| 2026-09-18 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -5.556% | 10 | 96 | -11.765% |
| 2026-09-14 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +0.935% | 25 | 94 | -16.667% |
| 2026-09-11 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | -6.957% | 10 | 94 | -15.888% |
| 2026-09-10 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +6.481% | 2 | 92 | -21.739% |
| 2026-09-09 | 1.1100 | 1.1200 | 1.0800 | 1.0800 | +1.887% | 6 | 90 | -16.667% |
| 2026-09-03 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -8.621% | 1 | 89 | -15.094% |
| 2026-08-31 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +0.870% | 1 | 90 | -22.414% |
| 2026-08-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -3.361% | 1 | 89 | -21.739% |
| 2026-08-26 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | -7.752% | 3 | 89 | -24.370% |
| 2026-08-24 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.000% | 1 | 88 | -30.233% |
| 2026-08-14 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -7.857% | 1 | 88 | -30.233% |
| 2026-08-07 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 1 | 87 | -35.714% |
| 2026-08-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.660% | 1 | 86 | -40.000% |
| 2026-08-03 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -20.500% | 10 | 88 | -43.396% |
| 2026-07-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +4.167% | 10 | 78 | -55.000% |
| 2026-07-24 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -6.796% | 3 | 75 | -53.125% |
| 2026-07-23 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +1.980% | 10 | 65 | -56.311% |
| 2026-07-17 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +4.124% | 10 | 55 | -55.446% |
| 2026-06-30 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -4.902% | 2 | 57 | -53.608% |
| 2026-06-29 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -25.275% | 10 | 57 | -55.882% |
| 2026-06-11 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +10.526% | 8 | 65 | -67.033% |
| 2026-05-27 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +0.407% | 4 | 63 | -63.563% |
| 2026-05-26 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -36.598% | 10 | 55 | -63.415% |
| 2026-04-13 | 3.9100 | 3.9100 | 3.8800 | 3.8800 | -24.070% | 3 | 55 | -76.804% |
| 2026-04-01 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -7.260% | 2 | 56 | -82.387% |
| 2026-03-26 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -8.319% | 1 | 58 | -83.666% |
| 2026-03-20 | 5.7200 | 6.1000 | 5.7200 | 6.0100 | +12.127% | 53 | 58 | -85.025% |
| 2026-03-19 | 5.8400 | 5.8400 | 5.3600 | 5.3600 | +1.323% | 8 | 43 | -83.209% |
| 2026-03-18 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +6.225% | 5 | 35 | -82.987% |
| 2026-03-17 | 4.9800 | 4.9800 | 4.9600 | 4.9800 | -4.231% | 20 | 35 | -81.928% |
| 2026-03-16 | 5.1100 | 5.2000 | 5.1100 | 5.2000 | -6.475% | 6 | 22 | -82.692% |
| 2026-03-13 | 5.7000 | 5.7000 | 5.5600 | 5.5600 | -8.852% | 2 | 17 | -83.813% |
| 2026-03-09 | 5.9800 | 6.1000 | 5.9800 | 6.1000 | +21.032% | 3 | 17 | -85.246% |
| 2026-03-05 | 5.0500 | 5.0500 | 5.0400 | 5.0400 | -12.195% | 9 | 14 | -82.143% |
| 2026-03-03 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +27.273% | 1 | 5 | -84.321% |
| 2026-02-06 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -2.592% | 1 | 6 | -80.044% |
| 2026-02-05 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +12.927% | 1 | 6 | -80.562% |
| 2026-02-03 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -11.828% | 1 | 6 | -78.049% |
| 2026-01-20 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +11.511% | 1 | 5 | -80.645% |
| 2026-01-13 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 0.000% | 4 | 4 | -78.417% |