SPY270319P00440000
SPY Mar 19 2027 440.00 Put
optionOPRA
EODOct 27, 2026
1.18USD+6.306%(+0.07)2Vol692OI
SPY270319P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +6.306% | 2 | 692 | 0.000% |
| 2026-10-21 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -5.128% | 4 | 688 | +6.306% |
| 2026-10-20 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -25.949% | 3 | 688 | +0.855% |
| 2026-10-16 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +49.057% | 151 | 593 | -25.316% |
| 2026-10-14 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | +6.000% | 13 | 586 | +11.321% |
| 2026-10-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 1 | 586 | +18.000% |
| 2026-10-12 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | -2.857% | 26 | 577 | +15.686% |
| 2026-10-09 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -2.778% | 4 | 573 | +12.381% |
| 2026-10-08 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +2.857% | 1 | 574 | +9.259% |
| 2026-10-07 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | -0.943% | 6 | 569 | +12.381% |
| 2026-10-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -18.462% | 33 | 569 | +11.321% |
| 2026-09-28 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.839% | 300 | 270 | -9.231% |
| 2026-09-23 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +2.479% | 4 | 266 | -4.839% |
| 2026-09-22 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -6.923% | 6 | 266 | -2.479% |
| 2026-09-21 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | -7.801% | 6 | 269 | -9.231% |
| 2026-09-18 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -2.083% | 3 | 266 | -16.312% |
| 2026-09-17 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -13.253% | 1 | 266 | -18.056% |
| 2026-09-16 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | -1.190% | 10 | 266 | -28.916% |
| 2026-09-10 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | +10.526% | 6 | 266 | -29.762% |
| 2026-09-09 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -0.654% | 2 | 264 | -22.368% |
| 2026-08-28 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -4.375% | 2 | 266 | -22.876% |
| 2026-08-27 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -6.977% | 3 | 266 | -26.250% |
| 2026-08-26 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -3.911% | 3 | 263 | -31.395% |
| 2026-08-24 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | -2.186% | 7 | 263 | -34.078% |
| 2026-08-21 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | -5.670% | 4 | 264 | -35.519% |
| 2026-08-20 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | -0.513% | 5 | 264 | -39.175% |
| 2026-08-18 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | +5.978% | 3 | 264 | -39.487% |
| 2026-08-17 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -1.604% | 38 | 255 | -35.870% |
| 2026-08-10 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -4.103% | 10 | 245 | -36.898% |
| 2026-08-05 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -6.699% | 3 | 244 | -39.487% |
| 2026-08-04 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -16.064% | 6 | 250 | -43.541% |
| 2026-07-10 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -7.090% | 1 | 251 | -52.610% |
| 2026-07-07 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -12.418% | 1 | 251 | -55.970% |
| 2026-06-04 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -19.685% | 2 | 251 | -61.438% |
| 2026-05-14 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -10.981% | 3 | 251 | -69.029% |
| 2026-05-04 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +1.905% | 33 | 255 | -72.430% |
| 2026-05-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 3 | 258 | -71.905% |
| 2026-04-30 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -11.647% | 1 | 258 | -73.182% |
| 2026-04-21 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +2.259% | 10 | 258 | -76.305% |
| 2026-04-20 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -4.883% | 1 | 258 | -75.770% |
| 2026-04-14 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -8.897% | 1 | 259 | -76.953% |
| 2026-04-10 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -2.768% | 1 | 258 | -79.004% |
| 2026-04-09 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -17.898% | 1 | 258 | -79.585% |
| 2026-04-02 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -8.571% | 1 | 258 | -83.239% |
| 2026-03-31 | 8.3300 | 8.3300 | 7.7000 | 7.7000 | -16.031% | 28 | 258 | -84.675% |
| 2026-03-27 | 9.1000 | 9.1700 | 8.9900 | 9.1700 | +8.137% | 19 | 231 | -87.132% |
| 2026-03-26 | 8.0000 | 8.4800 | 8.0000 | 8.4800 | +11.579% | 4 | 224 | -86.085% |
| 2026-03-25 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +5.997% | 9 | 221 | -84.474% |
| 2026-03-23 | 7.3300 | 7.3300 | 7.1400 | 7.1700 | -15.348% | 30 | 214 | -83.543% |
| 2026-03-20 | 8.4200 | 8.4700 | 8.4200 | 8.4700 | +21.000% | 55 | 232 | -86.068% |
| 2026-03-17 | 6.8500 | 7.0700 | 6.8500 | 7.0000 | -1.408% | 42 | 231 | -83.143% |
| 2026-03-16 | 7.2500 | 7.2500 | 7.1000 | 7.1000 | -10.013% | 22 | 215 | -83.380% |
| 2026-03-13 | 7.4700 | 7.8900 | 7.4700 | 7.8900 | +5.481% | 56 | 215 | -85.044% |
| 2026-03-12 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -11.896% | 1 | 223 | -84.225% |
| 2026-03-09 | 8.2400 | 8.4900 | 8.2400 | 8.4900 | +23.401% | 170 | 222 | -86.101% |
| 2026-03-03 | 7.4500 | 7.4500 | 6.8800 | 6.8800 | +3.614% | 4 | 247 | -82.849% |
| 2026-03-02 | 6.7700 | 6.7700 | 6.6300 | 6.6400 | +2.786% | 38 | 245 | -82.229% |
| 2026-02-26 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +5.728% | 38 | 245 | -81.734% |
| 2026-02-25 | 6.1400 | 6.1400 | 6.1100 | 6.1100 | -6.000% | 7 | 276 | -80.687% |
| 2026-02-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.612% | 2 | 276 | -81.846% |
| 2026-02-12 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +6.863% | 1 | 276 | -81.957% |
| 2026-02-06 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -6.422% | 33 | 277 | -80.719% |
| 2026-01-20 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +14.136% | 1 | 244 | -81.957% |
| 2026-01-15 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -8.320% | 10 | 244 | -79.407% |
| 2026-01-14 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +11.807% | 1 | 234 | -81.120% |
| 2026-01-12 | 5.5700 | 5.5900 | 5.5700 | 5.5900 | +0.721% | 8 | 233 | -78.891% |
| 2026-01-09 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | -4.145% | 10 | 233 | -78.739% |
| 2026-01-06 | 5.8500 | 5.9400 | 5.7900 | 5.7900 | -1.363% | 26 | 223 | -79.620% |
| 2025-12-30 | 5.8800 | 5.8800 | 5.8700 | 5.8700 | -2.653% | 4 | 197 | -79.898% |
| 2025-12-29 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +1.005% | 1 | 193 | -80.431% |
| 2025-12-26 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -2.769% | 1 | 192 | -80.235% |
| 2025-12-22 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -6.545% | 5 | 189 | -80.782% |
| 2025-12-19 | 6.7400 | 6.7400 | 6.4800 | 6.5700 | -6.410% | 81 | 189 | -82.040% |
| 2025-12-18 | 6.9600 | 7.0200 | 6.9600 | 7.0200 | +1.592% | 25 | 108 | -83.191% |
| 2025-12-17 | 6.9400 | 6.9400 | 6.9100 | 6.9100 | +1.320% | 20 | 83 | -82.923% |
| 2025-12-15 | 6.8000 | 6.8200 | 6.8000 | 6.8200 | -2.292% | 11 | 63 | -82.698% |
| 2025-12-12 | 6.8700 | 7.0300 | 6.8400 | 6.9800 | -1.133% | 34 | 52 | -83.095% |
| 2025-12-03 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -3.288% | 6 | 18 | -83.286% |
| 2025-12-01 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -8.291% | 10 | 12 | -83.836% |
| 2025-11-25 | 7.9500 | 7.9600 | 7.9500 | 7.9600 | 0.000% | 3 | 2 | -85.176% |