SPY270319P00420000
SPY Mar 19 2027 420.00 Put
optionOPRA
EODOct 26, 2026
1.09USD-11.382%(-0.14)2Vol1,085OI
SPY270319P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | -11.382% | 2 | 1,085 | 0.000% |
| 2026-10-23 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +6.957% | 1 | 1,086 | -11.382% |
| 2026-10-22 | 1.0200 | 1.1500 | 1.0200 | 1.1500 | +19.792% | 6 | 1,085 | -5.217% |
| 2026-10-21 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -11.927% | 250 | 1,249 | +13.542% |
| 2026-10-19 | 1.0700 | 1.0900 | 1.0400 | 1.0900 | +14.737% | 8 | 1,247 | 0.000% |
| 2026-10-15 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | -2.062% | 3 | 1,250 | +14.737% |
| 2026-10-14 | 0.8900 | 0.9700 | 0.8900 | 0.9700 | +11.494% | 2 | 1,249 | +12.371% |
| 2026-10-12 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -6.452% | 212 | 1,231 | +25.287% |
| 2026-10-06 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.921% | 2 | 1,231 | +17.204% |
| 2026-10-05 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -9.821% | 10 | 1,231 | +7.921% |
| 2026-09-21 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -8.943% | 2 | 1,233 | -2.679% |
| 2026-09-18 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | -9.559% | 398 | 839 | -11.382% |
| 2026-09-15 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +3.030% | 2 | 837 | -19.853% |
| 2026-09-14 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -3.650% | 1 | 838 | -17.424% |
| 2026-09-10 | 1.4000 | 1.4100 | 1.3700 | 1.3700 | +10.484% | 408 | 842 | -20.438% |
| 2026-09-08 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -10.145% | 51 | 791 | -12.097% |
| 2026-09-02 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +2.985% | 1 | 792 | -21.014% |
| 2026-08-31 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -9.459% | 20 | 792 | -18.657% |
| 2026-08-26 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -0.671% | 13 | 792 | -26.351% |
| 2026-08-25 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -4.487% | 150 | 722 | -26.846% |
| 2026-08-24 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | -1.266% | 323 | 500 | -30.128% |
| 2026-08-21 | 1.6200 | 1.6200 | 1.5700 | 1.5800 | -7.059% | 126 | 383 | -31.013% |
| 2026-08-18 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -7.104% | 39 | 386 | -35.882% |
| 2026-08-04 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -3.175% | 6 | 392 | -40.437% |
| 2026-08-03 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | -17.105% | 7 | 395 | -42.328% |
| 2026-07-28 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -6.939% | 10 | 395 | -52.193% |
| 2026-07-23 | 2.4600 | 2.4700 | 2.4500 | 2.4500 | +3.376% | 15 | 391 | -55.510% |
| 2026-07-17 | 2.4100 | 2.4100 | 2.3700 | 2.3700 | +8.219% | 3 | 391 | -54.008% |
| 2026-07-15 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -2.667% | 2 | 391 | -50.228% |
| 2026-07-13 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +3.687% | 1 | 391 | -51.556% |
| 2026-07-10 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | -7.660% | 2 | 391 | -49.770% |
| 2026-06-30 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -17.544% | 2 | 393 | -53.617% |
| 2026-06-23 | 2.8600 | 2.8700 | 2.8500 | 2.8500 | -5.629% | 4 | 389 | -61.754% |
| 2026-06-12 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +12.687% | 10 | 393 | -63.907% |
| 2026-06-01 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -8.532% | 5 | 393 | -59.328% |
| 2026-05-27 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -6.090% | 1 | 393 | -62.799% |
| 2026-05-21 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -5.740% | 2 | 395 | -65.064% |
| 2026-05-18 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +1.846% | 2 | 393 | -67.069% |
| 2026-05-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -5.248% | 2 | 395 | -66.462% |
| 2026-05-11 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 0.000% | 1 | 395 | -68.222% |
| 2026-05-08 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -0.580% | 2 | 393 | -68.222% |
| 2026-05-07 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -6.250% | 1 | 393 | -68.406% |
| 2026-05-01 | 3.6500 | 3.6800 | 3.6500 | 3.6800 | -10.462% | 51 | 342 | -70.380% |
| 2026-04-22 | 4.1200 | 4.1200 | 4.1000 | 4.1100 | -8.054% | 51 | 342 | -73.479% |
| 2026-04-21 | 4.4600 | 4.4700 | 4.4600 | 4.4700 | +8.495% | 2 | 289 | -75.615% |
| 2026-04-17 | 4.2000 | 4.2000 | 4.1200 | 4.1200 | -7.416% | 2 | 289 | -73.544% |
| 2026-04-16 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +0.679% | 1 | 290 | -75.506% |
| 2026-04-14 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -8.299% | 1 | 290 | -75.339% |
| 2026-04-08 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -19.800% | 1 | 291 | -77.386% |
| 2026-04-07 | 5.9400 | 6.0100 | 5.9400 | 6.0100 | -8.663% | 3 | 291 | -81.864% |
| 2026-04-02 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -5.595% | 3 | 291 | -83.435% |
| 2026-03-31 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -10.411% | 3 | 291 | -84.362% |
| 2026-03-27 | 7.5700 | 7.7800 | 7.5700 | 7.7800 | +7.756% | 14 | 289 | -85.990% |
| 2026-03-26 | 6.7700 | 7.2200 | 6.7700 | 7.2200 | +11.248% | 6 | 290 | -84.903% |
| 2026-03-25 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -3.566% | 9 | 291 | -83.205% |
| 2026-03-24 | 6.9600 | 6.9600 | 6.7300 | 6.7300 | +2.591% | 3 | 285 | -83.804% |
| 2026-03-23 | 6.3200 | 6.5600 | 6.1200 | 6.5600 | -11.111% | 22 | 284 | -83.384% |
| 2026-03-20 | 6.8600 | 7.3800 | 6.8600 | 7.3800 | +8.850% | 2 | 302 | -85.230% |
| 2026-03-19 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +11.881% | 10 | 301 | -83.923% |
| 2026-03-17 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -8.182% | 18 | 291 | -82.013% |
| 2026-03-12 | 6.5300 | 6.6000 | 6.5300 | 6.6000 | +5.096% | 6 | 291 | -83.485% |
| 2026-03-11 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -13.855% | 1 | 285 | -82.643% |
| 2026-03-09 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +10.622% | 1 | 284 | -85.048% |
| 2026-03-06 | 6.4900 | 6.5900 | 6.4900 | 6.5900 | +20.036% | 11 | 284 | -83.460% |
| 2026-03-04 | 5.5600 | 5.5600 | 5.4900 | 5.4900 | -5.670% | 4 | 274 | -80.146% |
| 2026-03-03 | 5.8100 | 5.8200 | 5.8100 | 5.8200 | +2.646% | 4 | 276 | -81.271% |
| 2026-02-17 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +10.526% | 5 | 275 | -80.776% |
| 2026-02-11 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +1.183% | 2 | 272 | -78.752% |
| 2026-02-10 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +3.893% | 1 | 271 | -78.501% |
| 2026-01-26 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -2.008% | 1 | 271 | -77.664% |
| 2026-01-22 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -10.108% | 1 | 271 | -78.112% |
| 2026-01-21 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +9.486% | 8 | 271 | -80.325% |
| 2026-01-15 | 4.9700 | 5.0600 | 4.9700 | 5.0600 | -3.250% | 4 | 263 | -78.458% |
| 2026-01-02 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +2.348% | 5 | 265 | -79.159% |
| 2025-12-31 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -0.195% | 2 | 265 | -78.669% |
| 2025-12-24 | 5.1200 | 5.1400 | 5.1200 | 5.1200 | -0.389% | 5 | 260 | -78.711% |
| 2025-12-23 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -1.344% | 4 | 260 | -78.794% |
| 2025-12-22 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -5.787% | 6 | 256 | -79.079% |
| 2025-12-19 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -7.059% | 1 | 250 | -80.289% |
| 2025-12-17 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -1.490% | 1 | 250 | -81.681% |
| 2025-12-08 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +2.373% | 92 | 249 | -81.954% |
| 2025-12-05 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -6.349% | 143 | 157 | -81.525% |
| 2025-12-01 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -0.943% | 5 | 15 | -82.698% |
| 2025-11-26 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -16.645% | 1 | 11 | -82.862% |
| 2025-11-18 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +6.120% | 1 | 11 | -85.714% |
| 2025-11-06 | 7.1800 | 7.1900 | 7.1800 | 7.1900 | +6.204% | 2 | 10 | -84.840% |
| 2025-11-04 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +3.994% | 1 | 8 | -83.900% |
| 2025-11-03 | 6.4000 | 6.5100 | 6.4000 | 6.5100 | +4.662% | 6 | 1 | -83.257% |
| 2025-10-31 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +0.485% | 1 | 1 | -82.476% |
| 2025-10-29 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 0.000% | 1 | 1 | -82.391% |