SPY270319P00415000
SPY Mar 19 2027 415.00 Put
optionOPRA
EODOct 22, 2026
1.12USD+23.077%(+0.21)7Vol154OI
SPY270319P00415000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.0200 | 1.1200 | 1.0200 | 1.1200 | +23.077% | 7 | 151 | 0.000% |
| 2026-10-21 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | -9.901% | 112 | 177 | +23.077% |
| 2026-10-19 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | -22.901% | 12 | 165 | +10.891% |
| 2026-10-16 | 0.8600 | 1.3100 | 0.8600 | 1.3100 | +45.556% | 128 | 285 | -14.504% |
| 2026-10-15 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | +2.273% | 14 | 290 | +24.444% |
| 2026-10-14 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +6.024% | 4 | 294 | +27.273% |
| 2026-10-13 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -6.742% | 13 | 281 | +34.940% |
| 2026-10-06 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -12.745% | 10 | 291 | +25.843% |
| 2026-10-02 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | -23.308% | 120 | 173 | +9.804% |
| 2026-08-28 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -13.636% | 10 | 163 | -15.789% |
| 2026-08-21 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | -1.911% | 7 | 170 | -27.273% |
| 2026-08-20 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | -3.681% | 3 | 170 | -28.662% |
| 2026-08-18 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +8.667% | 100 | 150 | -31.288% |
| 2026-08-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -0.662% | 1 | 149 | -25.333% |
| 2026-08-13 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | -1.307% | 3 | 149 | -25.828% |
| 2026-08-12 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | -22.335% | 2 | 148 | -26.797% |
| 2026-07-31 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -17.227% | 5 | 143 | -43.147% |
| 2026-06-29 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -9.848% | 10 | 143 | -52.941% |
| 2026-06-02 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -17.757% | 7 | 150 | -57.576% |
| 2026-05-13 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -9.322% | 2 | 152 | -65.109% |
| 2026-05-01 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -1.939% | 1 | 152 | -68.362% |
| 2026-04-30 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -5.990% | 1 | 152 | -68.975% |
| 2026-04-24 | 3.8100 | 3.8400 | 3.8100 | 3.8400 | -9.647% | 2 | 153 | -70.833% |
| 2026-04-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.388% | 1 | 153 | -73.647% |
| 2026-04-10 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -4.421% | 20 | 154 | -75.330% |
| 2026-04-08 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -17.535% | 2 | 159 | -76.421% |
| 2026-04-02 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -23.200% | 13 | 161 | -80.556% |
| 2026-03-30 | 7.3600 | 7.5000 | 7.3600 | 7.5000 | +4.022% | 8 | 161 | -85.067% |
| 2026-03-27 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +16.856% | 1 | 157 | -84.466% |
| 2026-03-12 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +8.436% | 1 | 157 | -81.848% |
| 2026-03-10 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -11.783% | 1 | 156 | -80.316% |
| 2026-03-09 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +15.179% | 1 | 156 | -82.636% |
| 2026-03-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +8.738% | 1 | 155 | -80.000% |
| 2026-02-26 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.378% | 2 | 155 | -78.252% |
| 2026-02-25 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -1.550% | 1 | 154 | -77.953% |
| 2026-02-24 | 5.4600 | 5.4600 | 5.1600 | 5.1600 | -6.011% | 32 | 154 | -78.295% |
| 2026-02-17 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +0.734% | 2 | 137 | -79.599% |
| 2026-02-13 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +4.207% | 1 | 136 | -79.450% |
| 2026-02-11 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +5.020% | 2 | 136 | -78.585% |
| 2026-02-09 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -0.797% | 28 | 136 | -77.510% |
| 2026-02-06 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -1.569% | 1 | 164 | -77.689% |
| 2026-02-04 | 5.1600 | 5.1600 | 5.1000 | 5.1000 | +1.594% | 4 | 163 | -78.039% |
| 2026-01-30 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +1.210% | 1 | 161 | -77.689% |
| 2026-01-29 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -2.554% | 1 | 162 | -77.419% |
| 2026-01-02 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +3.036% | 4 | 161 | -77.996% |
| 2025-12-23 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -13.181% | 12 | 157 | -77.328% |
| 2025-12-05 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -22.161% | 143 | 145 | -80.316% |
| 2025-11-17 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | +2.381% | 2 | 3 | -84.679% |
| 2025-11-07 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 0.000% | 1 | 1 | -84.314% |