SPY270319P00435000
SPY Mar 19 2027 435.00 Put
optionOPRA
EODOct 26, 2026
1.23USD-1.600%(-0.02)5Vol926OI
SPY270319P00435000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -1.600% | 5 | 926 | 0.000% |
| 2026-10-20 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | +2.459% | 5 | 921 | -1.600% |
| 2026-10-19 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | -17.568% | 4 | 922 | +0.820% |
| 2026-10-16 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | +51.020% | 3 | 922 | -16.892% |
| 2026-10-12 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.970% | 9 | 913 | +25.510% |
| 2026-10-08 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 10 | 903 | +21.782% |
| 2026-10-06 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -10.714% | 37 | 901 | +23.000% |
| 2026-10-05 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -10.400% | 1 | 901 | +9.821% |
| 2026-09-28 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | +8.696% | 320 | 581 | -1.600% |
| 2026-09-22 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | -10.156% | 2 | 582 | +6.957% |
| 2026-09-21 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -7.246% | 4 | 582 | -3.906% |
| 2026-09-17 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 0.000% | 38 | 582 | -10.870% |
| 2026-09-04 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -9.804% | 2 | 580 | -10.870% |
| 2026-08-28 | 1.4900 | 1.5300 | 1.4900 | 1.5300 | -18.182% | 4 | 580 | -19.608% |
| 2026-08-20 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | -2.094% | 6 | 580 | -34.225% |
| 2026-08-18 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +7.303% | 2 | 580 | -35.602% |
| 2026-08-17 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +2.890% | 2 | 578 | -30.899% |
| 2026-08-13 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -7.487% | 20 | 558 | -28.902% |
| 2026-08-06 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 0.000% | 1 | 559 | -34.225% |
| 2026-08-05 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -3.608% | 1 | 559 | -34.225% |
| 2026-08-04 | 2.0200 | 2.0200 | 1.9400 | 1.9400 | -10.185% | 17 | 548 | -36.598% |
| 2026-08-03 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -5.677% | 1 | 547 | -43.056% |
| 2026-07-31 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -10.547% | 521 | 128 | -46.288% |
| 2026-07-24 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -5.882% | 1 | 129 | -51.953% |
| 2026-07-23 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +14.768% | 1 | 129 | -54.779% |
| 2026-07-16 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -2.869% | 1 | 129 | -48.101% |
| 2026-07-10 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -6.870% | 1 | 129 | -49.590% |
| 2026-07-08 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +4.382% | 1 | 128 | -53.053% |
| 2026-07-06 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -15.203% | 1 | 128 | -50.996% |
| 2026-06-18 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +3.136% | 1 | 128 | -58.446% |
| 2026-06-15 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -11.692% | 5 | 133 | -57.143% |
| 2026-06-12 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -5.523% | 4 | 129 | -62.154% |
| 2026-06-11 | 3.6700 | 3.6700 | 3.4400 | 3.4400 | +12.052% | 2 | 130 | -64.244% |
| 2026-06-09 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -10.496% | 1 | 130 | -59.935% |
| 2026-06-05 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +9.236% | 1 | 131 | -64.140% |
| 2026-06-04 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -32.328% | 1 | 130 | -60.828% |
| 2026-04-21 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +1.978% | 1 | 131 | -73.491% |
| 2026-04-17 | 4.5800 | 4.5800 | 4.5500 | 4.5500 | -13.333% | 3 | 131 | -72.967% |
| 2026-04-09 | 5.2600 | 5.2600 | 5.2500 | 5.2500 | -29.341% | 2 | 131 | -76.571% |
| 2026-04-02 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +6.143% | 6 | 125 | -83.445% |
| 2026-04-01 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.616% | 26 | 125 | -82.429% |
| 2026-03-31 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -13.253% | 1 | 125 | -84.470% |
| 2026-03-27 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +24.387% | 1 | 124 | -86.528% |
| 2026-03-25 | 7.4400 | 7.4400 | 7.3400 | 7.3400 | +2.801% | 2 | 125 | -83.243% |
| 2026-03-23 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -14.079% | 2 | 125 | -82.773% |
| 2026-03-20 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +14.621% | 1 | 123 | -85.199% |
| 2026-03-06 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +5.378% | 30 | 122 | -83.034% |
| 2026-03-05 | 6.6300 | 6.8800 | 6.6300 | 6.8800 | +7.668% | 7 | 92 | -82.122% |
| 2026-03-02 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +17.463% | 30 | 86 | -80.751% |
| 2026-01-26 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -12.681% | 1 | 86 | -77.390% |
| 2026-01-21 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +11.849% | 1 | 85 | -80.257% |
| 2026-01-15 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -6.071% | 1 | 86 | -77.917% |
| 2026-01-02 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -18.656% | 1 | 85 | -79.258% |
| 2025-11-26 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | 0.000% | 84 | 0 | -83.128% |