SPY270319P00455000
SPY Mar 19 2027 455.00 Put
optionOPRA
EODOct 27, 2026
1.31USD-7.746%(-0.11)8Vol1,971OI
SPY270319P00455000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | -7.746% | 8 | 1,977 | 0.000% |
| 2026-10-26 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | +15.447% | 50 | 1,944 | -7.746% |
| 2026-10-21 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -5.385% | 10 | 1,942 | +6.504% |
| 2026-10-20 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -6.475% | 10 | 1,932 | +0.769% |
| 2026-10-19 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -18.235% | 20 | 1,912 | -5.755% |
| 2026-10-16 | 1.3000 | 1.7000 | 1.3000 | 1.7000 | +33.858% | 23 | 1,905 | -22.941% |
| 2026-10-14 | 1.2000 | 1.2900 | 1.2000 | 1.2700 | +10.435% | 31 | 1,875 | +3.150% |
| 2026-10-13 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -2.542% | 10 | 1,865 | +13.913% |
| 2026-10-06 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -7.087% | 11 | 1,855 | +11.017% |
| 2026-10-05 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -7.299% | 10 | 1,853 | +3.150% |
| 2026-10-02 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -6.803% | 10 | 1,852 | -4.380% |
| 2026-10-01 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | +8.088% | 35 | 1,871 | -10.884% |
| 2026-09-30 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.158% | 300 | 1,578 | -3.676% |
| 2026-09-29 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -2.113% | 1 | 1,579 | -5.755% |
| 2026-09-28 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -0.699% | 2 | 1,579 | -7.746% |
| 2026-09-25 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 0.000% | 9 | 1,570 | -8.392% |
| 2026-09-23 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | +5.147% | 353 | 1,690 | -8.392% |
| 2026-09-22 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | -6.849% | 32 | 1,691 | -3.676% |
| 2026-09-21 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | -8.750% | 39 | 1,688 | -10.274% |
| 2026-09-18 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | -0.621% | 72 | 1,626 | -18.125% |
| 2026-09-17 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -11.538% | 1 | 1,626 | -18.634% |
| 2026-09-16 | 1.7100 | 1.8200 | 1.7100 | 1.8200 | +2.247% | 71 | 1,583 | -28.022% |
| 2026-09-15 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | +3.488% | 14 | 1,579 | -26.404% |
| 2026-09-14 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | +1.775% | 10 | 1,571 | -23.837% |
| 2026-09-11 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | -8.152% | 6 | 1,570 | -22.485% |
| 2026-09-10 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +8.235% | 1 | 1,570 | -28.804% |
| 2026-09-09 | 1.6900 | 1.7200 | 1.6900 | 1.7000 | +3.030% | 22 | 1,550 | -22.941% |
| 2026-09-08 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +5.769% | 5 | 1,545 | -20.606% |
| 2026-09-04 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -8.235% | 1 | 1,544 | -16.026% |
| 2026-09-02 | 1.8100 | 1.8100 | 1.7000 | 1.7000 | -7.609% | 9 | 1,541 | -22.941% |
| 2026-09-01 | 1.7900 | 1.8400 | 1.7500 | 1.8400 | +5.143% | 13 | 1,530 | -28.804% |
| 2026-08-31 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | -1.685% | 14 | 1,516 | -25.143% |
| 2026-08-28 | 1.7500 | 1.7900 | 1.7400 | 1.7800 | +1.136% | 19 | 1,499 | -26.404% |
| 2026-08-27 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | -10.204% | 13 | 1,486 | -25.568% |
| 2026-08-25 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.488% | 1 | 1,486 | -33.163% |
| 2026-08-21 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -7.798% | 1 | 1,485 | -34.826% |
| 2026-08-20 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | -0.909% | 12 | 1,485 | -39.908% |
| 2026-08-18 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.804% | 3 | 1,488 | -40.455% |
| 2026-08-17 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | +4.902% | 68 | 1,432 | -38.785% |
| 2026-08-13 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +0.990% | 1 | 1,431 | -35.784% |
| 2026-08-12 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | -5.164% | 15 | 1,442 | -35.149% |
| 2026-08-11 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | -4.054% | 2 | 1,442 | -38.498% |
| 2026-08-06 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +1.835% | 5 | 1,437 | -40.991% |
| 2026-08-05 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | -3.111% | 2 | 1,435 | -39.908% |
| 2026-08-04 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | -8.163% | 33 | 1,427 | -41.778% |
| 2026-08-03 | 2.5500 | 2.5500 | 2.4500 | 2.4500 | -5.039% | 5 | 1,426 | -46.531% |
| 2026-07-31 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -12.245% | 4 | 1,422 | -49.225% |
| 2026-07-30 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -2.000% | 3 | 1,422 | -55.442% |
| 2026-07-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -5.363% | 1 | 1,422 | -56.333% |
| 2026-07-23 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +1.929% | 1 | 1,421 | -58.675% |
| 2026-07-17 | 3.1300 | 3.1300 | 3.1000 | 3.1100 | +10.284% | 32 | 1,391 | -57.878% |
| 2026-07-16 | 2.8100 | 2.8200 | 2.8100 | 2.8200 | +1.439% | 17 | 1,390 | -53.546% |
| 2026-07-15 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -1.767% | 1 | 1,389 | -52.878% |
| 2026-07-14 | 2.8500 | 2.8500 | 2.8300 | 2.8300 | -4.068% | 7 | 1,385 | -53.710% |
| 2026-07-13 | 2.8200 | 2.9500 | 2.8200 | 2.9500 | +5.735% | 18 | 1,367 | -55.593% |
| 2026-07-10 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -6.689% | 2 | 1,365 | -53.047% |
| 2026-07-07 | 2.9800 | 3.0100 | 2.9800 | 2.9900 | +4.545% | 3 | 1,364 | -56.187% |
| 2026-07-06 | 2.9200 | 2.9200 | 2.8600 | 2.8600 | -7.742% | 17 | 1,359 | -54.196% |
| 2026-07-02 | 2.9500 | 3.1000 | 2.9500 | 3.1000 | +5.085% | 20 | 1,343 | -57.742% |
| 2026-07-01 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | -1.338% | 7 | 1,338 | -55.593% |
| 2026-06-30 | 3.1200 | 3.1200 | 2.9900 | 2.9900 | -5.678% | 3 | 1,335 | -56.187% |
| 2026-06-29 | 3.2700 | 3.2700 | 3.1700 | 3.1700 | -9.169% | 38 | 1,298 | -58.675% |
| 2026-06-26 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -3.324% | 1 | 1,299 | -62.464% |
| 2026-06-24 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +5.248% | 3 | 1,299 | -63.712% |
| 2026-06-22 | 3.3000 | 3.4300 | 3.3000 | 3.4300 | +5.538% | 3 | 1,300 | -61.808% |
| 2026-06-16 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.402% | 13 | 1,300 | -59.692% |
| 2026-06-15 | 3.2600 | 3.3300 | 3.2600 | 3.3300 | -10.000% | 14 | 1,299 | -60.661% |
| 2026-06-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -4.145% | 1 | 1,298 | -64.595% |
| 2026-06-11 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +0.521% | 2 | 1,298 | -66.062% |
| 2026-06-09 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +5.495% | 10 | 1,288 | -65.885% |
| 2026-06-08 | 3.6700 | 3.6700 | 3.6400 | 3.6400 | -6.427% | 19 | 1,283 | -64.011% |
| 2026-06-05 | 3.5300 | 3.8900 | 3.5300 | 3.8900 | +14.076% | 38 | 1,258 | -66.324% |
| 2026-06-04 | 3.4300 | 3.4300 | 3.4100 | 3.4100 | -2.292% | 157 | 1,214 | -61.584% |
| 2026-06-02 | 3.5200 | 3.5200 | 3.4900 | 3.4900 | +1.159% | 9 | 1,211 | -62.464% |
| 2026-06-01 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.709% | 4 | 1,211 | -62.029% |
| 2026-05-29 | 3.5000 | 3.5100 | 3.4800 | 3.5100 | -6.897% | 12 | 1,209 | -62.678% |
| 2026-05-27 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +0.802% | 3 | 1,210 | -65.252% |
| 2026-05-26 | 3.7000 | 3.7600 | 3.7000 | 3.7400 | -1.837% | 32 | 1,210 | -64.973% |
| 2026-05-22 | 3.8100 | 3.8400 | 3.8000 | 3.8100 | -2.308% | 10 | 1,202 | -65.617% |
| 2026-05-21 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | -10.138% | 6 | 1,201 | -66.410% |
| 2026-05-19 | 4.2400 | 4.3400 | 4.2400 | 4.3400 | -0.913% | 31 | 1,181 | -69.816% |
| 2026-05-18 | 4.3000 | 4.3800 | 4.2300 | 4.3800 | +4.286% | 47 | 1,148 | -70.091% |
| 2026-05-14 | 4.3400 | 4.3700 | 4.2000 | 4.2000 | -3.002% | 11 | 1,151 | -68.810% |
| 2026-05-13 | 4.4100 | 4.4100 | 4.2800 | 4.3300 | -3.348% | 22 | 1,166 | -69.746% |
| 2026-05-12 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +2.517% | 20 | 1,166 | -70.759% |
| 2026-05-11 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -1.131% | 3 | 1,166 | -70.023% |
| 2026-05-08 | 4.4000 | 4.4300 | 4.4000 | 4.4200 | -1.996% | 46 | 1,139 | -70.362% |
| 2026-05-07 | 4.5000 | 4.5100 | 4.4500 | 4.5100 | -1.528% | 159 | 1,197 | -70.953% |
| 2026-05-06 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -5.761% | 1 | 1,197 | -71.397% |
| 2026-05-05 | 4.8200 | 4.8600 | 4.8200 | 4.8600 | -2.410% | 24 | 1,181 | -73.045% |
| 2026-05-04 | 4.8000 | 4.9800 | 4.8000 | 4.9800 | +4.403% | 12 | 1,174 | -73.695% |
| 2026-05-01 | 4.7800 | 4.8100 | 4.7000 | 4.7700 | -3.636% | 12 | 1,166 | -72.537% |
| 2026-04-30 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.990% | 5 | 1,166 | -73.535% |
| 2026-04-29 | 5.2500 | 5.2500 | 5.2100 | 5.2100 | -2.251% | 17 | 1,166 | -74.856% |
| 2026-04-28 | 5.3500 | 5.3500 | 5.3300 | 5.3300 | +3.696% | 21 | 1,150 | -75.422% |
| 2026-04-27 | 5.1400 | 5.1700 | 5.1100 | 5.1400 | -0.580% | 5 | 1,134 | -74.514% |
| 2026-04-24 | 5.1900 | 5.1900 | 5.1000 | 5.1700 | -4.436% | 26 | 1,131 | -74.662% |
| 2026-04-23 | 5.4100 | 5.4200 | 5.2800 | 5.4100 | +1.883% | 10 | 1,137 | -75.786% |
| 2026-04-22 | 5.4200 | 5.4400 | 5.3100 | 5.3100 | -4.496% | 8 | 1,135 | -75.330% |
| 2026-04-21 | 5.3200 | 5.5600 | 5.3200 | 5.5600 | +2.773% | 28 | 1,109 | -76.439% |
| 2026-04-20 | 5.3900 | 5.4400 | 5.3900 | 5.4100 | +1.311% | 11 | 1,109 | -75.786% |
| 2026-04-17 | 5.4300 | 5.4300 | 5.2600 | 5.3400 | -7.772% | 24 | 1,098 | -75.468% |
| 2026-04-16 | 5.6400 | 5.7900 | 5.6400 | 5.7900 | +2.116% | 15 | 1,078 | -77.375% |
| 2026-04-15 | 5.7400 | 5.7900 | 5.6500 | 5.6700 | -2.911% | 37 | 1,063 | -76.896% |
| 2026-04-14 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -1.684% | 2 | 1,027 | -77.568% |
| 2026-04-13 | 6.4300 | 6.4300 | 5.9400 | 5.9400 | -5.564% | 62 | 1,025 | -77.946% |
| 2026-04-10 | 6.1000 | 6.2900 | 6.0900 | 6.2900 | -2.782% | 5 | 963 | -79.173% |
| 2026-04-09 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +1.094% | 1 | 958 | -79.753% |
| 2026-04-08 | 6.3000 | 6.5200 | 6.3000 | 6.4000 | -20.000% | 29 | 957 | -79.531% |
| 2026-04-07 | 7.7500 | 8.1600 | 7.7500 | 8.0000 | +5.541% | 97 | 928 | -83.625% |
| 2026-04-06 | 7.7600 | 7.7600 | 7.4500 | 7.5800 | -5.839% | 75 | 831 | -82.718% |
| 2026-04-02 | 8.0600 | 8.2000 | 8.0200 | 8.0500 | +0.499% | 28 | 730 | -83.727% |
| 2026-04-01 | 8.1800 | 8.2500 | 7.8700 | 8.0100 | -14.878% | 243 | 730 | -83.645% |
| 2026-03-31 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -8.374% | 1 | 509 | -86.079% |
| 2026-03-30 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -3.477% | 3 | 509 | -87.244% |
| 2026-03-27 | 10.1000 | 10.6400 | 10.1000 | 10.6400 | +11.765% | 3 | 509 | -87.688% |
| 2026-03-26 | 9.3000 | 9.5200 | 9.2700 | 9.5200 | +5.778% | 6 | 506 | -86.239% |
| 2026-03-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +11.248% | 1 | 501 | -85.444% |
| 2026-03-23 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -13.011% | 1 | 500 | -83.807% |
| 2026-03-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +6.897% | 5 | 499 | -85.914% |
| 2026-03-12 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +14.323% | 1 | 494 | -84.943% |
| 2026-03-05 | 7.7800 | 7.7800 | 7.6100 | 7.6100 | +7.032% | 3 | 494 | -82.786% |
| 2026-03-04 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +1.138% | 1 | 494 | -81.575% |
| 2026-02-11 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +3.231% | 2 | 493 | -81.366% |
| 2026-02-10 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +5.745% | 243 | 491 | -80.764% |
| 2026-01-26 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -2.424% | 1 | 248 | -79.658% |
| 2026-01-22 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | -9.713% | 2 | 249 | -80.152% |
| 2026-01-21 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | +10.256% | 246 | 248 | -82.079% |
| 2026-01-16 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -5.556% | 3 | 2 | -80.241% |
| 2026-01-14 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +4.776% | 1 | 2 | -81.339% |
| 2026-01-05 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 1 | -80.448% |