SPY270319P00445000
SPY Mar 19 2027 445.00 Put
optionOPRA
EODOct 26, 2026
1.28USD-13.514%(-0.20)6Vol862OI
SPY270319P00445000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | -13.514% | 6 | 866 | 0.000% |
| 2026-10-23 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | +24.370% | 10 | 873 | -13.514% |
| 2026-10-20 | 1.3300 | 1.3300 | 1.1900 | 1.1900 | -21.711% | 8 | 881 | +7.563% |
| 2026-10-16 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | +31.034% | 68 | 884 | -15.789% |
| 2026-10-15 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -2.521% | 90 | 844 | +10.345% |
| 2026-10-14 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +11.215% | 3 | 844 | +7.563% |
| 2026-10-09 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -5.310% | 2 | 844 | +19.626% |
| 2026-10-08 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 0.000% | 5 | 847 | +13.274% |
| 2026-10-06 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -16.296% | 4 | 847 | +13.274% |
| 2026-09-28 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +2.273% | 300 | 547 | -5.185% |
| 2026-09-25 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -5.036% | 2 | 545 | -3.030% |
| 2026-09-24 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +10.317% | 2 | 544 | -7.914% |
| 2026-09-22 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -9.353% | 2 | 546 | +1.587% |
| 2026-09-21 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -6.081% | 2 | 546 | -7.914% |
| 2026-09-18 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | -13.953% | 5 | 541 | -13.514% |
| 2026-09-16 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +4.242% | 1 | 541 | -25.581% |
| 2026-09-15 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.172% | 2 | 541 | -22.424% |
| 2026-09-10 | 1.7000 | 1.7500 | 1.7000 | 1.7400 | +13.725% | 14 | 540 | -26.437% |
| 2026-09-08 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +4.082% | 30 | 510 | -16.340% |
| 2026-09-04 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -15.517% | 1 | 510 | -12.925% |
| 2026-09-01 | 1.6800 | 1.7400 | 1.6800 | 1.7400 | -1.695% | 4 | 509 | -26.437% |
| 2026-08-26 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -1.117% | 6 | 511 | -27.684% |
| 2026-08-25 | 1.8500 | 1.8500 | 1.7900 | 1.7900 | -4.787% | 16 | 500 | -28.492% |
| 2026-08-24 | 1.8700 | 1.8800 | 1.8600 | 1.8800 | +0.535% | 61 | 442 | -31.915% |
| 2026-08-21 | 1.9400 | 1.9400 | 1.8700 | 1.8700 | -4.103% | 4 | 443 | -31.551% |
| 2026-08-19 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 2 | 443 | -34.359% |
| 2026-08-17 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | +5.820% | 79 | 370 | -36.000% |
| 2026-08-13 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -27.863% | 2 | 370 | -32.275% |
| 2026-07-28 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -11.186% | 1 | 370 | -51.145% |
| 2026-07-23 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +5.735% | 2 | 372 | -56.610% |
| 2026-07-08 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -2.787% | 50 | 333 | -54.122% |
| 2026-07-02 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -9.177% | 1 | 334 | -55.401% |
| 2026-06-22 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +2.265% | 1 | 334 | -59.494% |
| 2026-06-16 | 3.0800 | 3.0900 | 3.0800 | 3.0900 | -17.600% | 2 | 333 | -58.576% |
| 2026-06-09 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +17.187% | 8 | 333 | -65.867% |
| 2026-06-01 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 5 | 333 | -60.000% |
| 2026-05-29 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -17.313% | 2 | 333 | -60.000% |
| 2026-05-20 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -7.857% | 1 | 333 | -66.925% |
| 2026-05-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -11.205% | 1 | 332 | -69.524% |
| 2026-04-29 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -3.469% | 20 | 332 | -72.939% |
| 2026-04-17 | 5.0200 | 5.0200 | 4.8600 | 4.9000 | -8.068% | 21 | 333 | -73.878% |
| 2026-04-16 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +1.139% | 1 | 318 | -75.985% |
| 2026-04-15 | 5.2300 | 5.2700 | 5.2300 | 5.2700 | 0.000% | 17 | 318 | -75.712% |
| 2026-04-14 | 5.3300 | 5.3300 | 5.2700 | 5.2700 | -4.874% | 4 | 314 | -75.712% |
| 2026-04-13 | 5.8400 | 5.8400 | 5.5400 | 5.5400 | -5.137% | 4 | 311 | -76.895% |
| 2026-04-10 | 5.8100 | 5.8400 | 5.8100 | 5.8400 | -14.370% | 2 | 308 | -78.082% |
| 2026-04-06 | 7.1200 | 7.1200 | 6.8200 | 6.8200 | -16.829% | 2 | 308 | -81.232% |
| 2026-04-02 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -13.684% | 1 | 306 | -84.390% |
| 2026-03-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +13.230% | 3 | 306 | -86.526% |
| 2026-03-24 | 8.4400 | 8.4400 | 8.3900 | 8.3900 | +5.934% | 2 | 306 | -84.744% |
| 2026-03-06 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +6.595% | 125 | 306 | -83.838% |
| 2026-03-05 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -9.058% | 1 | 181 | -82.773% |
| 2026-03-03 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +19.971% | 5 | 182 | -84.333% |
| 2026-03-02 | 6.9200 | 6.9200 | 6.8100 | 6.8100 | -1.873% | 35 | 177 | -81.204% |
| 2026-02-27 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +1.019% | 120 | 142 | -81.556% |
| 2026-02-23 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -3.239% | 1 | 22 | -81.368% |
| 2026-02-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +8.896% | 10 | 12 | -81.972% |
| 2026-01-14 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +8.667% | 1 | 12 | -80.368% |
| 2026-01-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -22.380% | 1 | 11 | -78.667% |
| 2025-11-26 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -10.842% | 1 | 11 | -83.441% |
| 2025-11-13 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +5.346% | 10 | 11 | -85.236% |
| 2025-11-04 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | 0.000% | 1 | 1 | -84.447% |