SPY270319P00405000
SPY Mar 19 2027 405.00 Put
optionOPRA
EODOct 27, 2026
0.89USD-2.198%(-0.02)1Vol232OI
SPY270319P00405000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -2.198% | 1 | 232 | 0.000% |
| 2026-10-22 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +9.639% | 16 | 242 | -2.198% |
| 2026-10-21 | 0.8600 | 0.8800 | 0.8300 | 0.8300 | -6.742% | 192 | 320 | +7.229% |
| 2026-10-20 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | -8.247% | 2 | 318 | 0.000% |
| 2026-10-19 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +3.191% | 1 | 317 | -8.247% |
| 2026-10-16 | 0.8500 | 0.9400 | 0.8500 | 0.9400 | +23.684% | 34 | 301 | -5.319% |
| 2026-10-13 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -3.797% | 1 | 302 | +17.105% |
| 2026-10-09 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -4.819% | 1 | 301 | +12.658% |
| 2026-10-08 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -3.488% | 3 | 298 | +7.229% |
| 2026-10-05 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -9.474% | 1 | 298 | +3.488% |
| 2026-09-30 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.941% | 2 | 296 | -6.316% |
| 2026-09-28 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -1.942% | 2 | 296 | -11.881% |
| 2026-09-24 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +4.040% | 60 | 267 | -13.592% |
| 2026-09-23 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.000% | 3 | 265 | -10.101% |
| 2026-09-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -21.875% | 1 | 264 | -11.000% |
| 2026-09-10 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -7.914% | 1 | 263 | -30.469% |
| 2026-08-14 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | -2.113% | 26 | 238 | -35.971% |
| 2026-08-12 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | -7.190% | 150 | 92 | -37.324% |
| 2026-08-05 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -26.087% | 3 | 92 | -41.830% |
| 2026-07-24 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +5.612% | 1 | 92 | -57.005% |
| 2026-07-22 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -1.508% | 1 | 92 | -54.592% |
| 2026-07-21 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | 0.000% | 2 | 93 | -55.276% |
| 2026-07-14 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -4.327% | 3 | 96 | -55.276% |
| 2026-07-13 | 2.0300 | 2.0800 | 2.0200 | 2.0800 | +6.667% | 12 | 94 | -57.212% |
| 2026-07-10 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -3.465% | 2 | 92 | -54.359% |
| 2026-07-07 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -1.942% | 1 | 91 | -55.941% |
| 2026-07-02 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | -0.962% | 8 | 95 | -56.796% |
| 2026-07-01 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -1.422% | 10 | 85 | -57.212% |
| 2026-06-30 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -12.448% | 10 | 95 | -57.820% |
| 2026-06-22 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -5.118% | 37 | 58 | -63.071% |
| 2026-06-08 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +4.527% | 1 | 59 | -64.961% |
| 2026-06-01 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -21.613% | 5 | 59 | -63.374% |
| 2026-05-07 | 3.1000 | 3.1200 | 3.1000 | 3.1000 | -8.284% | 19 | 46 | -71.290% |
| 2026-04-30 | 3.4600 | 3.4600 | 3.3800 | 3.3800 | -8.152% | 2 | 46 | -73.669% |
| 2026-04-17 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -14.617% | 1 | 48 | -75.815% |
| 2026-04-10 | 4.1300 | 4.3100 | 4.1300 | 4.3100 | +2.133% | 17 | 49 | -79.350% |
| 2026-04-09 | 4.3800 | 4.3800 | 4.2200 | 4.2200 | -4.740% | 7 | 45 | -78.910% |
| 2026-04-08 | 4.4300 | 4.5100 | 4.3900 | 4.4300 | -14.147% | 4 | 44 | -79.910% |
| 2026-04-07 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +1.375% | 1 | 43 | -82.752% |
| 2026-04-06 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -4.682% | 1 | 43 | -82.515% |
| 2026-04-01 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -16.038% | 1 | 42 | -83.333% |
| 2026-03-31 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -6.195% | 25 | 42 | -86.006% |
| 2026-03-30 | 6.7700 | 6.7800 | 6.7700 | 6.7800 | -3.966% | 2 | 24 | -86.873% |
| 2026-03-27 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +24.296% | 1 | 24 | -87.394% |
| 2026-03-25 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -7.038% | 1 | 24 | -84.331% |
| 2026-03-24 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -6.860% | 1 | 25 | -85.434% |
| 2026-03-20 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +15.290% | 1 | 25 | -86.433% |
| 2026-03-19 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -5.167% | 1 | 26 | -84.359% |
| 2026-03-18 | 5.5400 | 6.0000 | 5.5300 | 6.0000 | +10.906% | 4 | 25 | -85.167% |
| 2026-03-17 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -2.873% | 2 | 23 | -83.549% |
| 2026-03-16 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -14.043% | 1 | 22 | -84.022% |
| 2026-03-09 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +22.727% | 1 | 21 | -86.265% |
| 2026-03-05 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -11.261% | 1 | 22 | -83.144% |
| 2026-03-03 | 5.6300 | 5.9500 | 5.6300 | 5.9500 | +17.357% | 8 | 22 | -85.042% |
| 2026-02-13 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +0.996% | 20 | 26 | -82.446% |
| 2026-01-20 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +13.318% | 1 | 25 | -82.271% |
| 2026-01-15 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -1.774% | 1 | 25 | -79.910% |
| 2026-01-07 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -1.528% | 10 | 25 | -80.266% |
| 2025-12-23 | 4.5900 | 4.5900 | 4.5800 | 4.5800 | -8.400% | 10 | 15 | -80.568% |
| 2025-12-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 2 | 5 | -82.200% |
| 2025-12-11 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.338% | 1 | 4 | -83.208% |
| 2025-12-08 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -32.863% | 2 | 4 | -82.983% |
| 2025-11-20 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 0.000% | 2 | 2 | -88.575% |