SPY270319P00430000
SPY Mar 19 2027 430.00 Put
optionOPRA
EODOct 27, 2026
1.10USD+6.796%(+0.07)1Vol7,708OI
SPY270319P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +6.796% | 1 | 7,707 | 0.000% |
| 2026-10-21 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -29.452% | 250 | 7,707 | +6.796% |
| 2026-10-16 | 1.0300 | 1.4600 | 1.0300 | 1.4600 | +35.185% | 6 | 8,724 | -24.658% |
| 2026-10-15 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +1.887% | 1 | 7,704 | +1.852% |
| 2026-10-14 | 1.0200 | 1.0800 | 1.0200 | 1.0600 | +4.950% | 7,662 | 893 | +3.774% |
| 2026-10-07 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | +3.061% | 5 | 888 | +8.911% |
| 2026-10-06 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | -6.667% | 25 | 888 | +12.245% |
| 2026-10-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -13.223% | 2 | 888 | +4.762% |
| 2026-10-01 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +9.009% | 4 | 884 | -9.091% |
| 2026-09-30 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -5.932% | 4 | 888 | -0.901% |
| 2026-09-29 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -1.667% | 9 | 897 | -6.780% |
| 2026-09-28 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +1.695% | 300 | 608 | -8.333% |
| 2026-09-25 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -4.065% | 9 | 599 | -6.780% |
| 2026-09-24 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +4.237% | 1 | 599 | -10.569% |
| 2026-09-23 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +1.724% | 2 | 601 | -6.780% |
| 2026-09-22 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -12.782% | 4 | 604 | -5.172% |
| 2026-09-17 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -16.875% | 1 | 604 | -17.293% |
| 2026-09-16 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +9.589% | 5 | 604 | -31.250% |
| 2026-09-15 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +2.098% | 5 | 599 | -24.658% |
| 2026-09-14 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.000% | 4 | 598 | -23.077% |
| 2026-09-09 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +10.000% | 50 | 598 | -23.077% |
| 2026-09-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.109% | 2 | 596 | -15.385% |
| 2026-09-03 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -4.861% | 2 | 596 | -19.708% |
| 2026-08-28 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -7.692% | 200 | 435 | -23.611% |
| 2026-08-26 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -4.878% | 1 | 436 | -29.487% |
| 2026-08-25 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | -9.890% | 2 | 434 | -32.927% |
| 2026-08-20 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 0.000% | 36 | 417 | -39.560% |
| 2026-08-18 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +4.000% | 4 | 413 | -39.560% |
| 2026-08-17 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | +3.550% | 109 | 458 | -37.143% |
| 2026-08-13 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | -3.977% | 6 | 462 | -34.911% |
| 2026-08-11 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -20.721% | 35 | 462 | -37.500% |
| 2026-07-31 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -15.909% | 2 | 464 | -50.450% |
| 2026-07-23 | 2.6300 | 2.6400 | 2.6300 | 2.6400 | +12.340% | 5 | 460 | -58.333% |
| 2026-07-10 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -17.254% | 1 | 459 | -53.191% |
| 2026-06-25 | 2.8700 | 2.8700 | 2.8400 | 2.8400 | -2.405% | 35 | 459 | -61.268% |
| 2026-06-18 | 2.9000 | 2.9100 | 2.9000 | 2.9100 | +3.191% | 3 | 462 | -62.199% |
| 2026-06-15 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -19.198% | 4 | 458 | -60.993% |
| 2026-06-11 | 3.4800 | 3.4900 | 3.4800 | 3.4900 | +14.803% | 6 | 452 | -68.481% |
| 2026-05-28 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -12.644% | 2 | 454 | -63.816% |
| 2026-05-21 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -6.452% | 1 | 454 | -68.391% |
| 2026-05-15 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -0.268% | 1 | 454 | -70.430% |
| 2026-05-07 | 3.7100 | 3.7300 | 3.7100 | 3.7300 | -6.750% | 21 | 454 | -70.509% |
| 2026-05-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.846% | 10 | 449 | -72.500% |
| 2026-04-30 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -2.804% | 2 | 449 | -73.558% |
| 2026-04-27 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -5.519% | 20 | 449 | -74.299% |
| 2026-04-20 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -6.017% | 1 | 449 | -75.717% |
| 2026-04-16 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +0.626% | 5 | 449 | -77.178% |
| 2026-04-14 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -8.061% | 1 | 449 | -77.035% |
| 2026-04-10 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -1.698% | 2 | 450 | -78.887% |
| 2026-04-09 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.119% | 1 | 448 | -79.245% |
| 2026-04-08 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -20.154% | 1 | 449 | -78.805% |
| 2026-04-02 | 7.1300 | 7.1300 | 6.4800 | 6.5000 | -1.664% | 4 | 447 | -83.077% |
| 2026-04-01 | 6.7200 | 6.7200 | 6.6100 | 6.6100 | -9.078% | 2 | 447 | -83.359% |
| 2026-03-31 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -13.142% | 27 | 449 | -84.869% |
| 2026-03-30 | 8.4500 | 8.4500 | 8.3700 | 8.3700 | -3.349% | 25 | 449 | -86.858% |
| 2026-03-27 | 8.4400 | 8.6600 | 8.4400 | 8.6600 | +10.318% | 7 | 448 | -87.298% |
| 2026-03-26 | 7.7000 | 7.8500 | 7.7000 | 7.8500 | +8.127% | 21 | 452 | -85.987% |
| 2026-03-24 | 7.5800 | 7.5800 | 7.2600 | 7.2600 | +0.554% | 294 | 451 | -84.848% |
| 2026-03-23 | 7.2100 | 7.2200 | 7.2100 | 7.2200 | -9.975% | 2 | 345 | -84.765% |
| 2026-03-20 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +14.245% | 1 | 343 | -86.284% |
| 2026-03-18 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +3.084% | 10 | 342 | -84.330% |
| 2026-03-16 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -7.347% | 10 | 342 | -83.847% |
| 2026-03-13 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +4.552% | 1 | 342 | -85.034% |
| 2026-03-12 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +5.397% | 1 | 342 | -84.353% |
| 2026-03-11 | 6.7600 | 6.7600 | 6.6700 | 6.6700 | -12.005% | 2 | 342 | -83.508% |
| 2026-03-09 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +10.015% | 1 | 341 | -85.488% |
| 2026-03-06 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +16.978% | 1 | 340 | -84.035% |
| 2026-03-04 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -15.616% | 1 | 339 | -81.324% |
| 2026-03-03 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +13.312% | 1 | 339 | -84.241% |
| 2026-03-02 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +0.163% | 30 | 338 | -82.143% |
| 2026-02-27 | 6.0700 | 6.1500 | 6.0700 | 6.1500 | +1.151% | 251 | 338 | -82.114% |
| 2026-02-26 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +7.420% | 24 | 469 | -81.908% |
| 2026-02-25 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -4.553% | 2 | 469 | -80.565% |
| 2026-02-18 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +5.893% | 20 | 469 | -81.450% |
| 2026-02-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +2.752% | 5 | 489 | -80.357% |
| 2026-02-09 | 5.4600 | 5.4600 | 5.4500 | 5.4500 | -11.526% | 2 | 489 | -79.817% |
| 2026-02-05 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +7.504% | 20 | 487 | -82.143% |
| 2026-01-30 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +4.753% | 10 | 467 | -80.803% |
| 2026-01-28 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +3.208% | 5 | 457 | -79.890% |
| 2026-01-22 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -10.169% | 1 | 452 | -79.245% |
| 2026-01-21 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.830% | 5 | 451 | -81.356% |
| 2026-01-20 | 5.8800 | 6.0100 | 5.8400 | 6.0100 | +5.254% | 12 | 446 | -81.697% |
| 2026-01-14 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +4.771% | 2 | 439 | -80.736% |
| 2026-01-13 | 5.3300 | 5.4500 | 5.3300 | 5.4500 | -0.547% | 3 | 439 | -79.817% |
| 2026-01-08 | 5.4500 | 5.4800 | 5.4500 | 5.4800 | +2.048% | 3 | 437 | -79.927% |
| 2026-01-07 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +0.562% | 5 | 435 | -79.516% |
| 2026-01-06 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -17.465% | 1 | 430 | -79.401% |
| 2025-12-15 | 6.3500 | 6.4700 | 6.3500 | 6.4700 | +4.355% | 4 | 430 | -82.998% |
| 2025-12-11 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -4.321% | 259 | 428 | -82.258% |
| 2025-12-09 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -1.370% | 135 | 169 | -83.025% |
| 2025-12-03 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -2.086% | 1 | 34 | -83.257% |
| 2025-12-02 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -2.894% | 24 | 33 | -83.607% |
| 2025-12-01 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -11.637% | 2 | 9 | -84.081% |
| 2025-11-07 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +16.196% | 2 | 7 | -85.934% |
| 2025-10-28 | 6.7200 | 6.7300 | 6.7200 | 6.7300 | 0.000% | 10 | 5 | -83.655% |