SPY270319P00425000
SPY Mar 19 2027 425.00 Put
optionOPRA
EODOct 27, 2026
1.06USD-17.188%(-0.22)3Vol962OI
SPY270319P00425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -17.187% | 3 | 962 | 0.000% |
| 2026-10-23 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | +13.274% | 15 | 962 | -17.187% |
| 2026-10-22 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +15.306% | 1 | 963 | -6.195% |
| 2026-10-21 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | -3.922% | 2 | 961 | +8.163% |
| 2026-10-20 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -9.735% | 145 | 817 | +3.922% |
| 2026-10-19 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -8.130% | 5 | 817 | -6.195% |
| 2026-10-16 | 0.9900 | 1.2300 | 0.9900 | 1.2300 | +36.667% | 2 | 817 | -13.821% |
| 2026-10-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -3.226% | 34 | 817 | +17.778% |
| 2026-10-09 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -19.828% | 12 | 805 | +13.978% |
| 2026-09-28 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -13.433% | 300 | 805 | -8.621% |
| 2026-09-11 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -21.176% | 15 | 805 | -20.896% |
| 2026-08-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -3.955% | 444 | 1,132 | -37.647% |
| 2026-08-18 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | +6.627% | 20 | 1,152 | -40.113% |
| 2026-08-17 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +3.106% | 2 | 1,154 | -36.145% |
| 2026-08-14 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | -1.227% | 4 | 1,154 | -34.161% |
| 2026-08-13 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -1.212% | 166 | 993 | -34.969% |
| 2026-08-12 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | -2.367% | 25 | 968 | -35.758% |
| 2026-08-10 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.312% | 25 | 945 | -37.278% |
| 2026-08-07 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -0.575% | 41 | 904 | -38.728% |
| 2026-08-06 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -2.247% | 1 | 905 | -39.080% |
| 2026-08-05 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | -1.657% | 70 | 846 | -40.449% |
| 2026-08-04 | 1.9100 | 1.9100 | 1.8000 | 1.8100 | -29.020% | 348 | 513 | -41.436% |
| 2026-07-23 | 2.5600 | 2.5600 | 2.5500 | 2.5500 | +10.870% | 6 | 514 | -58.431% |
| 2026-07-22 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.766% | 1 | 515 | -53.913% |
| 2026-07-20 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -4.781% | 3 | 517 | -55.649% |
| 2026-07-17 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +2.449% | 1 | 516 | -57.769% |
| 2026-07-08 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.039% | 1 | 515 | -56.735% |
| 2026-06-29 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -9.474% | 1 | 515 | -58.915% |
| 2026-05-29 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -2.062% | 1 | 515 | -62.807% |
| 2026-05-28 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -7.325% | 3 | 518 | -63.574% |
| 2026-05-21 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | -11.048% | 4 | 522 | -66.242% |
| 2026-05-14 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +0.570% | 1 | 522 | -69.972% |
| 2026-05-13 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -2.500% | 1 | 521 | -69.801% |
| 2026-05-07 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.552% | 1 | 521 | -70.556% |
| 2026-05-06 | 3.6800 | 3.6800 | 3.6200 | 3.6200 | -8.122% | 38 | 483 | -70.718% |
| 2026-05-04 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -6.635% | 30 | 454 | -73.096% |
| 2026-04-23 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -13.878% | 1 | 454 | -74.882% |
| 2026-04-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -29.699% | 1 | 454 | -78.367% |
| 2026-03-31 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -13.416% | 4 | 454 | -84.792% |
| 2026-03-30 | 8.0100 | 8.0500 | 8.0100 | 8.0500 | -2.660% | 3 | 454 | -86.832% |
| 2026-03-27 | 8.0900 | 8.2700 | 8.0900 | 8.2700 | +17.806% | 7 | 454 | -87.183% |
| 2026-03-24 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +4.620% | 1 | 451 | -84.900% |
| 2026-03-23 | 6.5700 | 6.9100 | 6.4300 | 6.7100 | -14.304% | 5 | 451 | -84.203% |
| 2026-03-20 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +7.260% | 1 | 449 | -86.462% |
| 2026-03-19 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 1 | 450 | -85.479% |
| 2026-03-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +14.379% | 5 | 449 | -84.857% |
| 2026-03-17 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -9.601% | 1 | 444 | -82.680% |
| 2026-03-12 | 6.7400 | 6.7700 | 6.7400 | 6.7700 | +5.616% | 5 | 443 | -84.343% |
| 2026-03-10 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -15.099% | 1 | 439 | -83.463% |
| 2026-03-09 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +34.342% | 1 | 439 | -85.960% |
| 2026-03-04 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -5.068% | 1 | 439 | -81.139% |
| 2026-03-02 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +6.475% | 15 | 439 | -82.095% |
| 2026-02-24 | 5.6100 | 5.6100 | 5.5600 | 5.5600 | -6.239% | 11 | 439 | -80.935% |
| 2026-02-19 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +7.040% | 5 | 438 | -82.125% |
| 2026-02-18 | 5.6000 | 5.6000 | 5.5400 | 5.5400 | -4.152% | 3 | 438 | -80.866% |
| 2026-02-17 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +7.435% | 3 | 438 | -81.661% |
| 2026-02-11 | 5.5500 | 5.5500 | 5.3800 | 5.3800 | -0.921% | 15 | 435 | -80.297% |
| 2026-02-06 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -7.179% | 2 | 433 | -80.479% |
| 2026-02-05 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +15.385% | 2 | 431 | -81.880% |
| 2026-01-26 | 5.0800 | 5.0800 | 5.0700 | 5.0700 | -3.429% | 6 | 429 | -79.093% |
| 2026-01-21 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -9.794% | 1 | 423 | -79.810% |
| 2026-01-20 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +13.010% | 1 | 423 | -81.787% |
| 2026-01-15 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 10 | 422 | -79.417% |
| 2026-01-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -20.635% | 10 | 422 | -78.800% |
| 2025-12-10 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -0.316% | 1 | 419 | -83.175% |
| 2025-12-04 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -0.629% | 416 | 418 | -83.228% |
| 2025-10-29 | 6.3700 | 6.3700 | 6.3600 | 6.3600 | 0.000% | 2 | 2 | -83.333% |