SPY270319P00470000
SPY Mar 19 2027 470.00 Put
optionOPRA
EODOct 22, 2026
1.67USD+7.742%(+0.12)2Vol1,823OI
SPY270319P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +7.742% | 2 | 1,821 | 0.000% |
| 2026-10-20 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +0.649% | 1 | 1,821 | +7.742% |
| 2026-10-19 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | -17.204% | 47 | 1,811 | +8.442% |
| 2026-10-16 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +26.531% | 5 | 1,806 | -10.215% |
| 2026-10-15 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +2.797% | 1 | 1,806 | +13.605% |
| 2026-10-14 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | +4.380% | 4 | 1,804 | +16.783% |
| 2026-10-08 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -3.521% | 1 | 1,804 | +21.898% |
| 2026-10-05 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | -6.579% | 8 | 1,806 | +17.606% |
| 2026-10-02 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | -6.748% | 6 | 1,804 | +9.868% |
| 2026-10-01 | 1.7100 | 1.7100 | 1.6200 | 1.6300 | +7.237% | 6 | 1,804 | +2.454% |
| 2026-09-30 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -3.185% | 304 | 1,800 | +9.868% |
| 2026-09-29 | 1.5500 | 1.6000 | 1.5500 | 1.5700 | -3.086% | 11 | 1,789 | +6.369% |
| 2026-09-28 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | -2.994% | 12 | 1,785 | +3.086% |
| 2026-09-24 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | +3.086% | 10 | 1,785 | 0.000% |
| 2026-09-23 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | +3.846% | 11 | 1,784 | +3.086% |
| 2026-09-22 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -4.294% | 4 | 1,780 | +7.051% |
| 2026-09-21 | 1.6700 | 1.6700 | 1.6200 | 1.6300 | -9.945% | 40 | 1,772 | +2.454% |
| 2026-09-18 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -13.810% | 3 | 1,769 | -7.735% |
| 2026-09-10 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +10.526% | 1 | 1,769 | -20.476% |
| 2026-09-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +5.556% | 1 | 1,769 | -12.105% |
| 2026-09-08 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | +1.124% | 4 | 1,768 | -7.222% |
| 2026-09-04 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -12.315% | 1 | 1,768 | -6.180% |
| 2026-09-01 | 1.9600 | 2.0300 | 1.9600 | 2.0300 | +2.525% | 3 | 1,768 | -17.734% |
| 2026-08-31 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -7.477% | 1 | 1,767 | -15.657% |
| 2026-08-26 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -4.464% | 3 | 1,764 | -21.963% |
| 2026-08-24 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -1.754% | 2 | 1,764 | -25.446% |
| 2026-08-19 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -5.785% | 37 | 1,764 | -26.754% |
| 2026-08-18 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +4.762% | 3 | 1,764 | -30.992% |
| 2026-08-17 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | -1.702% | 31 | 1,781 | -27.706% |
| 2026-08-10 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -2.893% | 1 | 1,781 | -28.936% |
| 2026-08-05 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -18.519% | 2 | 1,781 | -30.992% |
| 2026-07-31 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -4.808% | 1 | 1,781 | -43.771% |
| 2026-07-22 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -8.235% | 1 | 1,782 | -46.474% |
| 2026-07-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +0.890% | 1 | 1,783 | -50.882% |
| 2026-06-30 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -11.316% | 1 | 1,783 | -50.445% |
| 2026-06-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +3.825% | 19 | 1,764 | -56.053% |
| 2026-06-15 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -23.750% | 1 | 1,765 | -54.372% |
| 2026-06-10 | 4.6600 | 4.8000 | 4.6600 | 4.8000 | +19.701% | 10 | 1,768 | -65.208% |
| 2026-06-03 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +4.974% | 1 | 1,768 | -58.354% |
| 2026-06-01 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -8.393% | 1 | 1,767 | -56.283% |
| 2026-05-27 | 4.1800 | 4.1800 | 4.1700 | 4.1700 | 0.000% | 2 | 1,769 | -59.952% |
| 2026-05-26 | 4.1200 | 4.1700 | 4.1200 | 4.1700 | -2.113% | 2 | 1,769 | -59.952% |
| 2026-05-22 | 4.2500 | 4.2600 | 4.2500 | 4.2600 | -11.801% | 2 | 1,768 | -60.798% |
| 2026-05-14 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -2.424% | 2 | 1,766 | -65.424% |
| 2026-05-08 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -0.402% | 118 | 1,648 | -66.263% |
| 2026-05-07 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -1.389% | 945 | 1,021 | -66.398% |
| 2026-05-06 | 5.1400 | 5.1400 | 5.0400 | 5.0400 | -9.839% | 104 | 971 | -66.865% |
| 2026-05-04 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +5.273% | 100 | 971 | -70.125% |
| 2026-05-01 | 5.2600 | 5.3100 | 5.2600 | 5.3100 | -1.848% | 2 | 971 | -68.550% |
| 2026-04-30 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -6.885% | 1 | 971 | -69.131% |
| 2026-04-24 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -2.517% | 2 | 970 | -71.256% |
| 2026-04-22 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +1.017% | 1 | 970 | -71.980% |
| 2026-04-17 | 5.9200 | 5.9200 | 5.9000 | 5.9000 | -8.243% | 2 | 969 | -71.695% |
| 2026-04-14 | 6.4500 | 6.4500 | 6.4000 | 6.4300 | -5.441% | 3 | 970 | -74.028% |
| 2026-04-13 | 7.2000 | 7.2000 | 6.8000 | 6.8000 | -1.163% | 44 | 971 | -75.441% |
| 2026-04-10 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -5.753% | 1 | 957 | -75.727% |
| 2026-04-09 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -17.607% | 1 | 957 | -77.123% |
| 2026-04-06 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -9.499% | 2 | 957 | -81.151% |
| 2026-03-31 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -20.921% | 1 | 955 | -82.942% |
| 2026-03-30 | 11.3800 | 12.4300 | 11.3800 | 12.3800 | +3.253% | 3 | 956 | -86.511% |
| 2026-03-27 | 11.3800 | 12.0000 | 11.3800 | 11.9900 | +11.535% | 7 | 957 | -86.072% |
| 2026-03-26 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +12.213% | 1 | 955 | -84.465% |
| 2026-03-25 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -4.866% | 1 | 955 | -82.568% |
| 2026-03-24 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +1.512% | 1 | 955 | -83.416% |
| 2026-03-23 | 9.3900 | 10.0000 | 9.2000 | 9.9200 | -11.429% | 12 | 955 | -83.165% |
| 2026-03-20 | 9.9200 | 11.2000 | 9.9200 | 11.2000 | +12.337% | 24 | 949 | -85.089% |
| 2026-03-19 | 10.2400 | 10.2400 | 9.9700 | 9.9700 | +1.631% | 7 | 955 | -83.250% |
| 2026-03-18 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | +10.473% | 1 | 955 | -82.977% |
| 2026-03-17 | 8.8100 | 9.0200 | 8.8100 | 8.8800 | -1.552% | 79 | 954 | -81.194% |
| 2026-03-16 | 9.1600 | 9.2100 | 9.0200 | 9.0200 | -4.246% | 3 | 944 | -81.486% |
| 2026-03-13 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +10.824% | 1 | 943 | -82.272% |
| 2026-03-10 | 8.6900 | 8.6900 | 8.5000 | 8.5000 | -14.141% | 2 | 943 | -80.353% |
| 2026-03-09 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +4.211% | 10 | 942 | -83.131% |
| 2026-03-06 | 9.8200 | 9.8200 | 9.2900 | 9.5000 | +5.088% | 76 | 1,024 | -82.421% |
| 2026-03-05 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -4.237% | 1 | 949 | -81.527% |
| 2026-03-03 | 9.6100 | 9.6100 | 9.4400 | 9.4400 | +16.113% | 2 | 949 | -82.309% |
| 2026-03-02 | 8.4300 | 8.4300 | 8.1300 | 8.1300 | +2.911% | 208 | 948 | -79.459% |
| 2026-02-23 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -11.336% | 2 | 948 | -78.861% |
| 2026-02-17 | 8.6400 | 8.9200 | 8.6400 | 8.9100 | +15.265% | 94 | 946 | -81.257% |
| 2026-02-09 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -6.303% | 2 | 854 | -78.396% |
| 2026-02-05 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.316% | 146 | 852 | -79.758% |
| 2026-02-04 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +7.593% | 20 | 857 | -80.024% |
| 2026-02-02 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -1.521% | 2 | 837 | -78.507% |
| 2026-01-30 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +9.129% | 5 | 837 | -78.834% |
| 2026-01-26 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -13.309% | 2 | 832 | -76.902% |
| 2026-01-20 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +14.247% | 2 | 830 | -79.976% |
| 2026-01-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.796% | 2 | 828 | -77.123% |
| 2026-01-06 | 7.5300 | 7.5500 | 7.5100 | 7.5100 | 0.000% | 24 | 828 | -77.763% |
| 2025-12-26 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -1.830% | 24 | 828 | -77.763% |
| 2025-12-23 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.163% | 800 | 814 | -78.170% |
| 2025-12-22 | 7.7400 | 7.7500 | 7.7400 | 7.7400 | -14.570% | 10 | 15 | -78.424% |
| 2025-12-02 | 9.0500 | 9.0600 | 9.0500 | 9.0600 | -11.953% | 10 | 17 | -81.567% |
| 2025-11-25 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -12.201% | 5 | 7 | -83.771% |
| 2025-11-21 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +13.456% | 1 | 2 | -85.751% |
| 2025-11-04 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | 0.000% | 1 | 1 | -83.833% |