SPY270319P00475000
SPY Mar 19 2027 475.00 Put
optionOPRA
EODOct 26, 2026
1.66USD+17.730%(+0.25)59Vol1,903OI
SPY270319P00475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | +17.730% | 59 | 1,844 | 0.000% |
| 2026-10-21 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -6.623% | 12 | 1,846 | +17.730% |
| 2026-10-20 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | -8.485% | 450 | 1,408 | +9.934% |
| 2026-10-19 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | +21.324% | 10 | 1,406 | +0.606% |
| 2026-10-16 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -11.688% | 1 | 1,406 | +22.059% |
| 2026-10-15 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +17.557% | 2 | 1,406 | +7.792% |
| 2026-10-13 | 1.3100 | 1.3400 | 1.3100 | 1.3100 | -8.392% | 3 | 1,406 | +26.718% |
| 2026-10-08 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | +0.704% | 2 | 1,404 | +16.084% |
| 2026-10-07 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +4.412% | 40 | 1,408 | +16.901% |
| 2026-10-06 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -7.483% | 2 | 1,408 | +22.059% |
| 2026-10-05 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -16.000% | 1 | 1,409 | +12.925% |
| 2026-10-01 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | +5.422% | 4 | 1,409 | -5.143% |
| 2026-09-30 | 1.5700 | 1.6600 | 1.5700 | 1.6600 | -2.353% | 311 | 1,142 | 0.000% |
| 2026-09-28 | 1.6600 | 1.7300 | 1.6600 | 1.7000 | -1.163% | 282 | 874 | -2.353% |
| 2026-09-24 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +2.994% | 129 | 745 | -3.488% |
| 2026-09-23 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | +5.031% | 18 | 745 | -0.599% |
| 2026-09-22 | 1.6400 | 1.6400 | 1.5900 | 1.5900 | -5.357% | 20 | 739 | +4.403% |
| 2026-09-21 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | -16.000% | 6 | 737 | -1.190% |
| 2026-09-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -1.961% | 2 | 737 | -17.000% |
| 2026-09-15 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +5.155% | 7 | 731 | -18.627% |
| 2026-09-11 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | -7.177% | 5 | 728 | -14.433% |
| 2026-09-10 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +8.854% | 1 | 728 | -20.574% |
| 2026-09-08 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | +6.077% | 4 | 728 | -13.542% |
| 2026-09-04 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -8.122% | 2 | 728 | -8.287% |
| 2026-09-02 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -5.742% | 2 | 728 | -15.736% |
| 2026-09-01 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -0.476% | 3 | 729 | -20.574% |
| 2026-08-31 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +1.942% | 1 | 729 | -20.952% |
| 2026-08-28 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 0.000% | 4 | 725 | -19.417% |
| 2026-08-27 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -4.630% | 1 | 724 | -19.417% |
| 2026-08-26 | 2.2200 | 2.2200 | 2.1600 | 2.1600 | -12.903% | 8 | 718 | -23.148% |
| 2026-08-20 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -4.247% | 1 | 718 | -33.065% |
| 2026-08-04 | 2.6900 | 2.6900 | 2.5900 | 2.5900 | -15.635% | 3 | 718 | -35.907% |
| 2026-07-31 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -11.782% | 1 | 719 | -45.928% |
| 2026-07-29 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +2.053% | 1 | 718 | -52.299% |
| 2026-07-28 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -8.333% | 1 | 718 | -51.320% |
| 2026-07-17 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +11.712% | 2 | 718 | -55.376% |
| 2026-07-14 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +2.778% | 20 | 718 | -50.150% |
| 2026-07-13 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -8.732% | 1 | 718 | -48.765% |
| 2026-07-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +0.282% | 2 | 720 | -53.239% |
| 2026-06-30 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -3.014% | 2 | 722 | -53.107% |
| 2026-06-29 | 3.8300 | 3.8500 | 3.6500 | 3.6500 | -10.319% | 42 | 721 | -54.521% |
| 2026-06-26 | 4.0300 | 4.0700 | 4.0300 | 4.0700 | -4.684% | 3 | 721 | -59.214% |
| 2026-06-24 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -0.698% | 1 | 722 | -61.124% |
| 2026-06-23 | 4.1700 | 4.3000 | 4.1700 | 4.3000 | +9.694% | 2 | 721 | -61.395% |
| 2026-06-17 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +2.083% | 2 | 721 | -57.653% |
| 2026-06-16 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -23.200% | 1 | 722 | -56.771% |
| 2026-06-11 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | -1.961% | 7 | 718 | -66.800% |
| 2026-06-09 | 4.9700 | 5.1000 | 4.9700 | 5.1000 | +14.094% | 3 | 718 | -67.451% |
| 2026-06-05 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +8.232% | 3 | 721 | -62.864% |
| 2026-05-28 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -5.275% | 1 | 720 | -59.806% |
| 2026-05-27 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -0.683% | 215 | 935 | -61.927% |
| 2026-05-22 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -10.041% | 4 | 939 | -62.187% |
| 2026-05-18 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -1.613% | 5 | 939 | -65.984% |
| 2026-05-13 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -4.062% | 2 | 939 | -66.532% |
| 2026-05-07 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -3.364% | 2 | 939 | -67.892% |
| 2026-05-06 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.430% | 1 | 939 | -68.972% |
| 2026-05-01 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -8.430% | 10 | 939 | -70.036% |
| 2026-04-28 | 6.0600 | 6.0600 | 6.0500 | 6.0500 | +1.171% | 5 | 939 | -72.562% |
| 2026-04-27 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +0.168% | 1 | 935 | -72.241% |
| 2026-04-24 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -7.870% | 1 | 936 | -72.194% |
| 2026-04-23 | 6.4700 | 6.4800 | 6.4700 | 6.4800 | +2.047% | 84 | 936 | -74.383% |
| 2026-04-21 | 6.1600 | 6.3500 | 6.1600 | 6.3500 | +0.316% | 4 | 855 | -73.858% |
| 2026-04-20 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +2.760% | 1 | 855 | -73.776% |
| 2026-04-17 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -7.646% | 5 | 855 | -73.052% |
| 2026-04-15 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +0.150% | 1 | 855 | -75.112% |
| 2026-04-14 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -4.310% | 2 | 854 | -75.075% |
| 2026-04-13 | 7.5400 | 7.5400 | 6.9600 | 6.9600 | -6.577% | 4 | 854 | -76.149% |
| 2026-04-10 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.359% | 2 | 855 | -77.718% |
| 2026-04-08 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -19.002% | 1 | 855 | -78.244% |
| 2026-04-07 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -10.371% | 1 | 855 | -82.378% |
| 2026-04-02 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +8.687% | 1 | 855 | -84.206% |
| 2026-04-01 | 9.7800 | 9.7800 | 9.6700 | 9.6700 | -8.254% | 2 | 855 | -82.834% |
| 2026-03-31 | 11.0500 | 11.1000 | 10.5400 | 10.5400 | -11.725% | 4 | 855 | -84.250% |
| 2026-03-30 | 12.2200 | 12.2700 | 11.9400 | 11.9400 | -4.709% | 11 | 854 | -86.097% |
| 2026-03-27 | 11.9200 | 12.5300 | 11.9200 | 12.5300 | +11.378% | 3 | 848 | -86.752% |
| 2026-03-26 | 10.9200 | 11.3500 | 10.9200 | 11.2500 | +11.718% | 13 | 849 | -85.244% |
| 2026-03-25 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -6.151% | 1 | 846 | -83.515% |
| 2026-03-24 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +6.873% | 1 | 845 | -84.529% |
| 2026-03-23 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -11.229% | 1 | 846 | -83.466% |
| 2026-03-20 | 10.9600 | 11.3100 | 10.9600 | 11.3100 | +6.197% | 4 | 847 | -85.323% |
| 2026-03-19 | 11.0300 | 11.0300 | 10.6500 | 10.6500 | +7.794% | 17 | 846 | -84.413% |
| 2026-03-18 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +6.009% | 15 | 831 | -83.198% |
| 2026-03-17 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -9.952% | 1 | 831 | -82.189% |
| 2026-03-13 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +5.828% | 2 | 831 | -83.961% |
| 2026-03-11 | 9.6500 | 9.7800 | 9.6500 | 9.7800 | +4.823% | 4 | 829 | -83.027% |
| 2026-03-10 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -10.718% | 1 | 829 | -82.208% |
| 2026-03-09 | 10.8200 | 11.0900 | 10.4500 | 10.4500 | +2.451% | 3 | 828 | -84.115% |
| 2026-03-06 | 10.2000 | 10.2000 | 10.0000 | 10.2000 | +9.442% | 9 | 836 | -83.725% |
| 2026-03-05 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -3.018% | 5 | 835 | -82.189% |
| 2026-03-03 | 9.9800 | 9.9800 | 9.6100 | 9.6100 | +7.735% | 2 | 830 | -82.726% |
| 2026-03-02 | 9.0000 | 9.0000 | 8.9200 | 8.9200 | +4.695% | 5 | 830 | -81.390% |
| 2026-02-27 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +5.446% | 1 | 825 | -80.516% |
| 2026-02-26 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -2.651% | 10 | 825 | -79.455% |
| 2026-02-24 | 8.3300 | 8.3300 | 8.3000 | 8.3000 | -4.707% | 9 | 825 | -80.000% |
| 2026-02-23 | 8.7600 | 8.7600 | 8.7100 | 8.7100 | +4.688% | 2 | 825 | -80.941% |
| 2026-02-20 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -3.368% | 10 | 824 | -80.048% |
| 2026-02-19 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -4.333% | 7 | 818 | -80.720% |
| 2026-02-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +4.287% | 3 | 818 | -81.556% |
| 2026-02-13 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -0.805% | 8 | 807 | -80.765% |
| 2026-02-12 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | +12.694% | 10 | 807 | -80.920% |
| 2026-02-10 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -0.644% | 274 | 802 | -78.497% |
| 2026-02-09 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -12.795% | 2 | 528 | -78.636% |
| 2026-02-05 | 9.1600 | 9.1600 | 8.5800 | 8.9100 | +16.167% | 516 | 526 | -81.369% |
| 2026-02-02 | 7.5000 | 7.6700 | 7.5000 | 7.6700 | +0.524% | 7 | 11 | -78.357% |
| 2026-01-15 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -13.980% | 1 | 4 | -78.244% |
| 2025-12-12 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -12.178% | 1 | 4 | -81.285% |
| 2025-11-12 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.000% | 1 | 0 | -83.564% |
| 2025-11-03 | 9.7000 | 10.0000 | 9.7000 | 10.0000 | 0.000% | 2 | 0 | -83.400% |