SPY270319P00460000
SPY Mar 19 2027 460.00 Put
optionOPRA
EODOct 22, 2026
1.45USD+6.618%(+0.09)2Vol1,817OI
SPY270319P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +6.618% | 2 | 1,815 | 0.000% |
| 2026-10-20 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | -4.895% | 5 | 1,814 | +6.618% |
| 2026-10-19 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +6.716% | 1 | 1,813 | +1.399% |
| 2026-10-14 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | +13.559% | 5 | 1,813 | +8.209% |
| 2026-10-12 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -4.065% | 3 | 1,811 | +22.881% |
| 2026-10-08 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -2.381% | 2 | 1,811 | +17.886% |
| 2026-10-07 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +3.279% | 2 | 1,810 | +15.079% |
| 2026-10-06 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | -11.594% | 15 | 1,811 | +18.852% |
| 2026-10-05 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -3.497% | 12 | 1,811 | +5.072% |
| 2026-10-02 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | -5.298% | 37 | 1,811 | +1.399% |
| 2026-10-01 | 1.5700 | 1.6000 | 1.5100 | 1.5100 | +5.594% | 69 | 1,820 | -3.974% |
| 2026-09-30 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | -2.055% | 308 | 1,820 | +1.399% |
| 2026-09-25 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -7.006% | 1 | 1,820 | -0.685% |
| 2026-09-24 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +7.534% | 1 | 1,819 | -7.643% |
| 2026-09-23 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | +2.817% | 3 | 1,821 | -0.685% |
| 2026-09-22 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -5.333% | 450 | 1,378 | +2.113% |
| 2026-09-21 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | -10.714% | 6 | 1,380 | -3.333% |
| 2026-09-18 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | +0.599% | 6 | 1,379 | -13.690% |
| 2026-09-17 | 1.6900 | 1.7100 | 1.6700 | 1.6700 | -6.704% | 15 | 1,365 | -13.174% |
| 2026-09-16 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -2.717% | 6 | 1,359 | -18.994% |
| 2026-09-15 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | +5.747% | 3 | 1,357 | -21.196% |
| 2026-09-11 | 1.7900 | 1.7900 | 1.7300 | 1.7400 | -6.952% | 7 | 1,356 | -16.667% |
| 2026-09-10 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +6.250% | 6 | 1,350 | -22.460% |
| 2026-09-09 | 1.7500 | 1.7800 | 1.7500 | 1.7600 | +2.924% | 10 | 1,340 | -17.614% |
| 2026-09-08 | 1.6800 | 1.7100 | 1.6700 | 1.7100 | +5.556% | 22 | 1,329 | -15.205% |
| 2026-09-04 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.410% | 65 | 1,382 | -10.494% |
| 2026-09-03 | 1.7300 | 1.7400 | 1.6600 | 1.6600 | -5.143% | 9 | 1,379 | -12.651% |
| 2026-09-02 | 1.8700 | 1.8700 | 1.7500 | 1.7500 | -6.417% | 5 | 1,380 | -17.143% |
| 2026-09-01 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +4.469% | 1 | 1,380 | -22.460% |
| 2026-08-31 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | -3.763% | 8 | 1,384 | -18.994% |
| 2026-08-28 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +2.198% | 1 | 1,384 | -22.043% |
| 2026-08-27 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -12.919% | 4 | 1,380 | -20.330% |
| 2026-08-13 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -6.278% | 1 | 1,380 | -30.622% |
| 2026-08-07 | 2.2300 | 2.2500 | 2.2300 | 2.2300 | -2.193% | 3 | 1,380 | -34.978% |
| 2026-08-05 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -1.299% | 1 | 1,380 | -36.404% |
| 2026-08-04 | 2.4200 | 2.4300 | 2.3100 | 2.3100 | -21.695% | 9 | 1,379 | -37.229% |
| 2026-07-30 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -3.279% | 5 | 1,378 | -50.847% |
| 2026-07-28 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.389% | 10 | 1,378 | -52.459% |
| 2026-07-27 | 3.1300 | 3.1900 | 3.1300 | 3.1900 | -0.313% | 6 | 1,375 | -54.545% |
| 2026-07-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +7.023% | 10 | 1,375 | -54.688% |
| 2026-07-22 | 2.9300 | 2.9900 | 2.9300 | 2.9900 | +4.545% | 42 | 1,377 | -51.505% |
| 2026-07-16 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -2.389% | 1 | 1,377 | -49.301% |
| 2026-07-14 | 2.9800 | 2.9800 | 2.9300 | 2.9300 | -14.826% | 2 | 1,375 | -50.512% |
| 2026-06-15 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -12.468% | 1 | 1,376 | -57.849% |
| 2026-06-12 | 4.0300 | 4.0300 | 3.9300 | 3.9300 | -1.256% | 41 | 1,375 | -63.104% |
| 2026-06-11 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -1.728% | 1 | 1,375 | -63.568% |
| 2026-06-09 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -0.735% | 1 | 1,375 | -64.198% |
| 2026-06-05 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +8.800% | 131 | 1,244 | -64.461% |
| 2026-05-28 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -14.773% | 2 | 1,244 | -61.333% |
| 2026-05-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.004% | 1 | 1,245 | -67.045% |
| 2026-05-19 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +3.218% | 2 | 1,243 | -67.706% |
| 2026-05-18 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.333% | 1 | 1,244 | -66.667% |
| 2026-05-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -0.442% | 1 | 1,244 | -67.778% |
| 2026-05-13 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -1.739% | 8 | 1,252 | -67.920% |
| 2026-05-12 | 4.7300 | 4.7300 | 4.6000 | 4.6000 | +1.770% | 11 | 1,244 | -68.478% |
| 2026-05-11 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -1.525% | 1 | 1,244 | -67.920% |
| 2026-05-08 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -0.217% | 1 | 1,244 | -68.410% |
| 2026-05-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 27 | 1,217 | -68.478% |
| 2026-05-06 | 4.8000 | 4.8400 | 4.8000 | 4.8000 | -3.808% | 37 | 1,183 | -69.792% |
| 2026-05-05 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -2.348% | 3 | 1,180 | -70.942% |
| 2026-04-30 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -2.667% | 1 | 1,180 | -71.624% |
| 2026-04-29 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.405% | 2 | 1,180 | -72.381% |
| 2026-04-28 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +3.545% | 1 | 1,179 | -73.874% |
| 2026-04-27 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +0.563% | 1 | 1,178 | -72.948% |
| 2026-04-24 | 5.4300 | 5.4300 | 5.3300 | 5.3300 | -2.381% | 809 | 1,177 | -72.795% |
| 2026-04-17 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -5.699% | 1 | 369 | -73.443% |
| 2026-04-16 | 5.9800 | 5.9800 | 5.7900 | 5.7900 | -3.015% | 3 | 369 | -74.957% |
| 2026-04-14 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -6.426% | 1 | 368 | -75.712% |
| 2026-04-13 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -2.892% | 1 | 368 | -77.273% |
| 2026-04-08 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -20.843% | 1 | 369 | -77.930% |
| 2026-04-07 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +5.196% | 3 | 369 | -82.530% |
| 2026-04-06 | 7.8200 | 7.8900 | 7.8200 | 7.8900 | -5.054% | 2 | 366 | -81.622% |
| 2026-04-02 | 8.5300 | 8.5300 | 8.3100 | 8.3100 | -22.698% | 3 | 366 | -82.551% |
| 2026-03-30 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -1.013% | 1 | 366 | -86.512% |
| 2026-03-27 | 10.7000 | 10.8600 | 10.4000 | 10.8600 | +10.142% | 108 | 366 | -86.648% |
| 2026-03-26 | 9.4800 | 9.8600 | 9.4800 | 9.8600 | +10.662% | 2 | 312 | -85.294% |
| 2026-03-25 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -3.883% | 9 | 310 | -83.726% |
| 2026-03-24 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | +4.510% | 2 | 307 | -84.358% |
| 2026-03-23 | 8.7500 | 8.9500 | 8.2900 | 8.8700 | -8.462% | 33 | 305 | -83.653% |
| 2026-03-20 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +3.636% | 2 | 311 | -85.036% |
| 2026-03-19 | 10.1000 | 10.1000 | 9.3500 | 9.3500 | +9.102% | 43 | 309 | -84.492% |
| 2026-03-18 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +4.385% | 1 | 267 | -83.081% |
| 2026-03-17 | 8.2200 | 8.2200 | 8.2100 | 8.2100 | -10.954% | 18 | 266 | -82.339% |
| 2026-03-13 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +3.017% | 3 | 252 | -84.273% |
| 2026-03-12 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +5.170% | 2 | 251 | -83.799% |
| 2026-03-11 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -1.390% | 2 | 251 | -82.961% |
| 2026-03-10 | 7.8500 | 8.6300 | 7.8500 | 8.6300 | -6.501% | 2 | 249 | -83.198% |
| 2026-03-09 | 9.0300 | 9.2300 | 9.0300 | 9.2300 | +6.829% | 4 | 248 | -84.290% |
| 2026-03-03 | 8.6000 | 9.2300 | 8.6000 | 8.6400 | +13.535% | 8 | 245 | -83.218% |
| 2026-03-02 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -1.040% | 2 | 238 | -80.946% |
| 2026-02-23 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +2.125% | 1 | 236 | -81.144% |
| 2026-02-20 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +0.803% | 2 | 235 | -80.744% |
| 2026-02-13 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +5.508% | 4 | 234 | -80.589% |
| 2026-02-11 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -7.932% | 2 | 234 | -79.520% |
| 2026-02-04 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +14.605% | 40 | 234 | -81.144% |
| 2026-01-12 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -8.707% | 2 | 234 | -78.390% |
| 2026-01-02 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +5.603% | 2 | 234 | -80.272% |
| 2025-12-26 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -0.855% | 25 | 232 | -79.167% |
| 2025-12-23 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -14.806% | 25 | 232 | -79.345% |
| 2025-12-15 | 8.3200 | 8.3200 | 8.2200 | 8.2400 | +1.854% | 203 | 207 | -82.403% |
| 2025-12-11 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -4.147% | 2 | 4 | -82.077% |
| 2025-12-01 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | 0.000% | 2 | 2 | -82.820% |