SPY270319P00465000
SPY Mar 19 2027 465.00 Put
optionOPRA
EODOct 27, 2026
1.41USD-7.843%(-0.12)5Vol895OI
SPY270319P00465000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | -7.843% | 5 | 900 | 0.000% |
| 2026-10-26 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -12.571% | 42 | 858 | -7.843% |
| 2026-10-23 | 1.6600 | 1.7500 | 1.6600 | 1.7500 | +18.243% | 3 | 859 | -19.429% |
| 2026-10-22 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +4.965% | 2 | 857 | -4.730% |
| 2026-10-20 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -23.784% | 1 | 856 | 0.000% |
| 2026-10-16 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +33.094% | 60 | 796 | -23.784% |
| 2026-10-14 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +13.934% | 3 | 793 | +1.439% |
| 2026-10-13 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -0.813% | 1 | 794 | +15.574% |
| 2026-10-12 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -3.150% | 5 | 794 | +14.634% |
| 2026-10-06 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -13.605% | 1 | 794 | +11.024% |
| 2026-09-30 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -3.289% | 300 | 603 | -4.082% |
| 2026-09-28 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -0.654% | 1 | 603 | -7.237% |
| 2026-09-25 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | 0.000% | 30 | 602 | -7.843% |
| 2026-09-23 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -3.165% | 2 | 604 | -7.843% |
| 2026-09-21 | 1.6100 | 1.6100 | 1.5700 | 1.5800 | -8.140% | 8 | 598 | -10.759% |
| 2026-09-18 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | -0.578% | 156 | 595 | -18.023% |
| 2026-09-17 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -14.778% | 2 | 593 | -18.497% |
| 2026-09-10 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +9.140% | 1 | 593 | -30.542% |
| 2026-09-09 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | +5.085% | 2 | 591 | -24.194% |
| 2026-09-08 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +5.357% | 20 | 589 | -20.339% |
| 2026-09-04 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | -1.754% | 30 | 609 | -16.071% |
| 2026-09-03 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | -12.308% | 11 | 602 | -17.544% |
| 2026-09-01 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +3.723% | 2 | 602 | -27.692% |
| 2026-08-27 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -10.900% | 1 | 602 | -25.000% |
| 2026-08-25 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -2.315% | 2 | 600 | -33.175% |
| 2026-08-21 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -6.494% | 3 | 602 | -34.722% |
| 2026-08-20 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -0.431% | 1 | 602 | -38.961% |
| 2026-08-18 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +4.977% | 28 | 602 | -39.224% |
| 2026-08-17 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +1.376% | 5 | 597 | -36.199% |
| 2026-08-13 | 2.1700 | 2.1900 | 2.1700 | 2.1800 | -6.438% | 36 | 624 | -35.321% |
| 2026-08-05 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -6.426% | 30 | 624 | -39.485% |
| 2026-08-04 | 2.5100 | 2.5100 | 2.4900 | 2.4900 | -37.750% | 31 | 594 | -43.373% |
| 2026-06-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.437% | 1 | 594 | -64.750% |
| 2026-06-05 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +4.963% | 705 | 539 | -66.667% |
| 2026-05-27 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -0.983% | 1 | 539 | -65.012% |
| 2026-05-22 | 4.1200 | 4.1200 | 4.0700 | 4.0700 | -10.746% | 3 | 540 | -65.356% |
| 2026-05-20 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -3.185% | 1 | 540 | -69.079% |
| 2026-05-15 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -1.464% | 1 | 540 | -70.064% |
| 2026-05-11 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +0.844% | 126 | 636 | -70.502% |
| 2026-05-08 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -1.250% | 15 | 651 | -70.253% |
| 2026-05-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 1 | 651 | -70.625% |
| 2026-05-06 | 4.9600 | 4.9600 | 4.9000 | 4.9000 | -4.854% | 17 | 651 | -71.224% |
| 2026-05-01 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -17.203% | 2 | 650 | -72.621% |
| 2026-04-14 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -5.327% | 1 | 650 | -77.331% |
| 2026-04-13 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -3.666% | 127 | 649 | -78.539% |
| 2026-04-09 | 7.0800 | 7.0800 | 6.8200 | 6.8200 | -4.615% | 6 | 522 | -79.326% |
| 2026-04-08 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -13.228% | 1 | 519 | -80.280% |
| 2026-04-06 | 8.4900 | 8.4900 | 8.2400 | 8.2400 | -6.257% | 2 | 518 | -82.888% |
| 2026-04-02 | 9.6200 | 9.6200 | 8.6700 | 8.7900 | +0.918% | 10 | 509 | -83.959% |
| 2026-04-01 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -26.560% | 3 | 509 | -83.812% |
| 2026-03-30 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +4.770% | 1 | 506 | -88.111% |
| 2026-03-27 | 11.0000 | 11.3200 | 11.0000 | 11.3200 | +5.794% | 11 | 506 | -87.544% |
| 2026-03-20 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +3.282% | 1 | 504 | -86.822% |
| 2026-03-19 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +10.330% | 1 | 503 | -86.390% |
| 2026-03-12 | 9.1300 | 9.3900 | 9.1300 | 9.3900 | +4.916% | 6 | 503 | -84.984% |
| 2026-03-11 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +5.170% | 5 | 492 | -84.246% |
| 2026-03-10 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -17.698% | 5 | 492 | -83.431% |
| 2026-03-09 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +10.825% | 2 | 492 | -86.364% |
| 2026-03-06 | 9.3600 | 9.3600 | 9.3300 | 9.3300 | +21.484% | 7 | 490 | -84.887% |
| 2026-03-04 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -17.241% | 1 | 485 | -81.641% |
| 2026-03-03 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +16.000% | 1 | 485 | -84.806% |
| 2026-02-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.031% | 2 | 484 | -82.375% |
| 2026-02-24 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -5.062% | 1 | 484 | -81.664% |
| 2026-02-23 | 7.7000 | 8.1000 | 7.7000 | 8.1000 | +7.143% | 3 | 484 | -82.593% |
| 2026-02-20 | 7.7000 | 7.7000 | 7.5600 | 7.5600 | -11.579% | 443 | 481 | -81.349% |
| 2026-02-17 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +4.651% | 2 | 60 | -83.509% |
| 2026-02-12 | 8.1900 | 8.1900 | 8.1700 | 8.1700 | -0.487% | 3 | 60 | -82.742% |
| 2026-01-20 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +10.498% | 1 | 60 | -82.826% |
| 2025-12-29 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -9.501% | 1 | 59 | -81.023% |
| 2025-12-19 | 8.2100 | 8.2300 | 8.2100 | 8.2100 | -3.977% | 35 | 58 | -82.826% |
| 2025-12-15 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -1.498% | 20 | 23 | -83.509% |
| 2025-12-02 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -14.567% | 1 | 3 | -83.756% |
| 2025-11-25 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +5.833% | 1 | 4 | -86.122% |
| 2025-11-05 | 9.5900 | 9.6000 | 9.5900 | 9.6000 | 0.000% | 6 | 3 | -85.313% |