SPY270319P00410000
SPY Mar 19 2027 410.00 Put
optionOPRA
EODOct 27, 2026
0.98USD-3.922%(-0.04)10Vol582OI
SPY270319P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -3.922% | 10 | 572 | 0.000% |
| 2026-10-26 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +5.155% | 51 | 521 | -3.922% |
| 2026-10-22 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +11.494% | 1 | 521 | +1.031% |
| 2026-10-21 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | -6.452% | 104 | 547 | +12.644% |
| 2026-10-20 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -20.513% | 1 | 546 | +5.376% |
| 2026-10-16 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +32.955% | 12 | 543 | -16.239% |
| 2026-10-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -3.297% | 1 | 543 | +11.364% |
| 2026-10-14 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +13.750% | 2 | 541 | +7.692% |
| 2026-10-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -3.614% | 80 | 463 | +22.500% |
| 2026-10-09 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | +1.220% | 6 | 464 | +18.072% |
| 2026-10-07 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | -24.074% | 33 | 444 | +19.512% |
| 2026-10-01 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +5.882% | 1 | 443 | -9.259% |
| 2026-09-29 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | -0.971% | 2 | 443 | -3.922% |
| 2026-09-28 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +3.000% | 1 | 442 | -4.854% |
| 2026-09-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 10 | 432 | -2.000% |
| 2026-09-23 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -3.810% | 189 | 422 | -2.970% |
| 2026-09-21 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -13.223% | 10 | 412 | -6.667% |
| 2026-09-16 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | -2.419% | 4 | 409 | -19.008% |
| 2026-08-28 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -17.333% | 1 | 409 | -20.968% |
| 2026-08-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +0.671% | 100 | 354 | -34.667% |
| 2026-08-17 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +4.930% | 90 | 354 | -34.228% |
| 2026-08-13 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -5.960% | 1 | 354 | -30.986% |
| 2026-08-10 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -25.248% | 3 | 354 | -35.099% |
| 2026-07-28 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -4.717% | 3 | 351 | -51.485% |
| 2026-07-27 | 2.0900 | 2.1200 | 2.0900 | 2.1200 | -7.424% | 10 | 351 | -53.774% |
| 2026-07-23 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +12.808% | 10 | 348 | -57.205% |
| 2026-07-22 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.976% | 1 | 349 | -51.724% |
| 2026-07-21 | 2.0300 | 2.0500 | 2.0300 | 2.0500 | +0.985% | 11 | 348 | -52.195% |
| 2026-07-15 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -2.871% | 10 | 338 | -51.724% |
| 2026-07-13 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +3.980% | 19 | 324 | -53.110% |
| 2026-07-10 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | -4.286% | 11 | 315 | -51.244% |
| 2026-07-06 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -6.250% | 2 | 315 | -53.333% |
| 2026-06-30 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -11.462% | 5 | 319 | -56.250% |
| 2026-06-22 | 2.4000 | 2.5300 | 2.4000 | 2.5300 | -10.284% | 3 | 318 | -61.265% |
| 2026-06-09 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +11.905% | 2 | 318 | -65.248% |
| 2026-05-29 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -3.448% | 1 | 318 | -61.111% |
| 2026-05-28 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -18.944% | 1 | 317 | -62.452% |
| 2026-05-12 | 3.2300 | 3.2300 | 3.2200 | 3.2200 | -0.617% | 2 | 317 | -69.565% |
| 2026-05-07 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -2.115% | 1 | 316 | -69.753% |
| 2026-05-06 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -13.802% | 1 | 317 | -70.393% |
| 2026-04-24 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -1.790% | 1 | 317 | -74.479% |
| 2026-04-23 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +1.558% | 3 | 316 | -74.936% |
| 2026-04-17 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | -7.674% | 2 | 316 | -74.545% |
| 2026-04-16 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -8.553% | 1 | 316 | -76.499% |
| 2026-04-08 | 4.5700 | 4.5700 | 4.5600 | 4.5600 | -13.636% | 2 | 316 | -78.509% |
| 2026-04-06 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -5.714% | 1 | 317 | -81.439% |
| 2026-04-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.197% | 1 | 317 | -82.500% |
| 2026-03-31 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -16.780% | 2 | 317 | -83.934% |
| 2026-03-30 | 7.1400 | 7.3300 | 7.1100 | 7.3300 | -0.946% | 34 | 317 | -86.630% |
| 2026-03-27 | 7.1000 | 7.4000 | 6.9900 | 7.4000 | +15.625% | 4 | 290 | -86.757% |
| 2026-03-24 | 6.3900 | 6.4000 | 6.3500 | 6.4000 | +13.074% | 3 | 290 | -84.688% |
| 2026-03-23 | 5.6800 | 5.6800 | 5.6600 | 5.6600 | -11.146% | 9 | 290 | -82.686% |
| 2026-03-20 | 6.2300 | 6.3700 | 6.2300 | 6.3700 | +5.289% | 8 | 290 | -84.615% |
| 2026-03-19 | 6.8000 | 6.8000 | 6.0500 | 6.0500 | -1.305% | 14 | 289 | -83.802% |
| 2026-03-18 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -2.233% | 1 | 288 | -84.013% |
| 2026-03-13 | 6.4000 | 6.4000 | 6.2700 | 6.2700 | +5.734% | 2 | 288 | -84.370% |
| 2026-03-10 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +4.401% | 2 | 287 | -83.474% |
| 2026-03-09 | 6.8000 | 6.8000 | 5.6800 | 5.6800 | +2.527% | 169 | 285 | -82.746% |
| 2026-03-05 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -4.483% | 12 | 118 | -82.310% |
| 2026-03-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +9.228% | 1 | 112 | -83.103% |
| 2026-02-27 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +8.147% | 2 | 111 | -81.544% |
| 2026-02-25 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -2.191% | 1 | 109 | -80.041% |
| 2026-02-24 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -4.015% | 1 | 109 | -80.478% |
| 2026-02-23 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +4.391% | 50 | 109 | -81.262% |
| 2026-02-20 | 5.2300 | 5.2300 | 4.9900 | 5.0100 | -5.472% | 50 | 109 | -80.439% |
| 2026-02-17 | 5.6200 | 5.6200 | 5.2800 | 5.3000 | +3.113% | 78 | 59 | -81.509% |
| 2026-02-12 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +9.130% | 5 | 82 | -80.934% |
| 2026-02-09 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -1.050% | 13 | 82 | -79.193% |
| 2026-02-06 | 4.8500 | 4.8700 | 4.7600 | 4.7600 | -10.019% | 50 | 69 | -79.412% |
| 2026-02-05 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +12.314% | 7 | 21 | -81.474% |
| 2026-02-02 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +0.426% | 1 | 17 | -79.193% |
| 2026-01-28 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -5.823% | 1 | 17 | -79.104% |
| 2026-01-21 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -5.143% | 2 | 17 | -80.321% |
| 2026-01-20 | 5.1600 | 5.2500 | 5.1600 | 5.2500 | +9.833% | 2 | 18 | -81.333% |
| 2025-12-23 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -13.874% | 9 | 17 | -79.498% |
| 2025-12-15 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.246% | 2 | 23 | -82.342% |
| 2025-12-04 | 5.6100 | 5.6200 | 5.6100 | 5.6200 | -2.936% | 5 | 21 | -82.562% |
| 2025-11-28 | 5.8900 | 5.8900 | 5.7900 | 5.7900 | 0.000% | 19 | 19 | -83.074% |