SPY270319P00480000
SPY Mar 19 2027 480.00 Put
optionOPRA
EODOct 21, 2026
1.48USD-5.128%(-0.08)41Vol3,440OI
SPY270319P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | -5.128% | 41 | 3,478 | 0.000% |
| 2026-10-20 | 1.5800 | 1.5800 | 1.5300 | 1.5600 | -20.408% | 7 | 3,478 | -5.128% |
| 2026-10-16 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +33.333% | 2 | 3,476 | -24.490% |
| 2026-10-15 | 1.5700 | 1.5700 | 1.4600 | 1.4700 | -5.161% | 10 | 3,468 | +0.680% |
| 2026-10-14 | 1.5600 | 1.5600 | 1.5400 | 1.5500 | +12.319% | 5 | 3,467 | -4.516% |
| 2026-10-13 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 0.000% | 2 | 3,469 | +7.246% |
| 2026-10-12 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | -2.817% | 27 | 3,442 | +7.246% |
| 2026-10-09 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | -2.069% | 43 | 3,442 | +4.225% |
| 2026-10-08 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | +2.113% | 9 | 3,433 | +2.069% |
| 2026-10-06 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | -7.190% | 21 | 3,434 | +4.225% |
| 2026-10-05 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | -8.383% | 4 | 3,431 | -3.268% |
| 2026-10-02 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | -10.695% | 60 | 3,431 | -11.377% |
| 2026-10-01 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +14.024% | 35 | 3,431 | -20.856% |
| 2026-09-30 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.381% | 304 | 3,131 | -9.756% |
| 2026-09-29 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | -2.890% | 5 | 3,127 | -11.905% |
| 2026-09-28 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | +1.765% | 36 | 3,092 | -14.451% |
| 2026-09-25 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | +4.938% | 9 | 3,091 | -12.941% |
| 2026-09-22 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | -6.897% | 17 | 3,084 | -8.642% |
| 2026-09-21 | 1.7900 | 1.7900 | 1.7400 | 1.7400 | -9.375% | 632 | 2,453 | -14.943% |
| 2026-09-17 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -8.134% | 1 | 2,453 | -22.917% |
| 2026-09-16 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +0.966% | 1 | 2,453 | -29.187% |
| 2026-09-14 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | +1.970% | 2 | 2,454 | -28.502% |
| 2026-09-11 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | -9.375% | 3 | 2,454 | -27.094% |
| 2026-09-10 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | +14.872% | 24 | 2,430 | -33.929% |
| 2026-09-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -0.510% | 1 | 2,430 | -24.103% |
| 2026-09-03 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -3.448% | 1 | 2,430 | -24.490% |
| 2026-09-02 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | -8.969% | 2 | 2,430 | -27.094% |
| 2026-09-01 | 2.1300 | 2.2300 | 2.1300 | 2.2300 | +7.729% | 29 | 2,430 | -33.632% |
| 2026-08-31 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -2.358% | 5 | 2,430 | -28.502% |
| 2026-08-28 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +1.435% | 5 | 2,430 | -30.189% |
| 2026-08-27 | 2.1400 | 2.1400 | 2.0900 | 2.0900 | -11.064% | 44 | 2,430 | -29.187% |
| 2026-08-25 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -3.689% | 2 | 2,430 | -37.021% |
| 2026-08-24 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +0.826% | 4 | 2,426 | -39.344% |
| 2026-08-21 | 2.4400 | 2.4500 | 2.4200 | 2.4200 | -5.469% | 14 | 2,424 | -38.843% |
| 2026-08-20 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +6.224% | 1 | 2,425 | -42.188% |
| 2026-08-14 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -1.230% | 1 | 2,426 | -38.589% |
| 2026-08-13 | 2.4100 | 2.4400 | 2.4100 | 2.4400 | +0.412% | 3 | 2,426 | -39.344% |
| 2026-08-12 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -4.331% | 2 | 2,424 | -39.095% |
| 2026-08-11 | 2.5300 | 2.5400 | 2.5300 | 2.5400 | +0.395% | 30 | 2,424 | -41.732% |
| 2026-08-10 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -2.317% | 4 | 2,421 | -41.502% |
| 2026-08-07 | 2.5700 | 2.5900 | 2.5700 | 2.5900 | 0.000% | 3 | 2,418 | -42.857% |
| 2026-08-05 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | -4.074% | 31 | 2,389 | -42.857% |
| 2026-08-04 | 2.7700 | 2.7700 | 2.7000 | 2.7000 | -9.699% | 19 | 2,399 | -45.185% |
| 2026-08-03 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -9.119% | 1 | 2,399 | -50.502% |
| 2026-07-31 | 3.1900 | 3.2900 | 3.1900 | 3.2900 | -5.460% | 5 | 2,404 | -55.015% |
| 2026-07-30 | 3.5700 | 3.5700 | 3.4600 | 3.4800 | -5.177% | 41 | 2,445 | -57.471% |
| 2026-07-29 | 3.2900 | 3.6700 | 3.2900 | 3.6700 | +4.857% | 46 | 2,404 | -59.673% |
| 2026-07-28 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | -2.778% | 10 | 2,414 | -57.714% |
| 2026-07-24 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.759% | 5 | 2,414 | -58.889% |
| 2026-07-23 | 3.7300 | 3.8200 | 3.7300 | 3.8200 | +13.690% | 15 | 2,409 | -61.257% |
| 2026-07-21 | 3.3700 | 3.3700 | 3.3600 | 3.3600 | -8.943% | 2 | 2,407 | -55.952% |
| 2026-07-17 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | +9.172% | 3 | 2,407 | -59.892% |
| 2026-07-10 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -2.312% | 1 | 2,408 | -56.213% |
| 2026-07-07 | 3.6200 | 3.6200 | 3.4300 | 3.4600 | +0.581% | 32 | 2,401 | -57.225% |
| 2026-07-06 | 3.4700 | 3.4700 | 3.4400 | 3.4400 | -5.753% | 22 | 2,393 | -56.977% |
| 2026-07-02 | 3.5100 | 3.6500 | 3.5100 | 3.6500 | +3.693% | 7 | 2,393 | -59.452% |
| 2026-07-01 | 3.5700 | 3.5700 | 3.5200 | 3.5200 | -1.676% | 162 | 2,545 | -57.955% |
| 2026-06-30 | 3.6900 | 3.7100 | 3.5700 | 3.5800 | -13.317% | 175 | 2,395 | -58.659% |
| 2026-06-25 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -3.052% | 30 | 2,395 | -64.165% |
| 2026-06-24 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -2.961% | 1 | 2,395 | -65.258% |
| 2026-06-23 | 4.5700 | 4.5700 | 4.3300 | 4.3900 | +12.276% | 20 | 2,393 | -66.287% |
| 2026-06-22 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -4.167% | 2 | 2,395 | -62.148% |
| 2026-06-18 | 4.1200 | 4.1200 | 4.0800 | 4.0800 | -8.520% | 21 | 2,416 | -63.725% |
| 2026-06-17 | 4.0600 | 4.4600 | 4.0600 | 4.4600 | +14.653% | 5 | 2,420 | -66.816% |
| 2026-06-16 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -2.506% | 1 | 2,420 | -61.954% |
| 2026-06-15 | 3.9600 | 4.0100 | 3.9100 | 3.9900 | -11.921% | 192 | 2,333 | -62.907% |
| 2026-06-12 | 4.6500 | 4.6500 | 4.5300 | 4.5300 | -12.885% | 42 | 2,340 | -67.329% |
| 2026-06-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -0.383% | 1 | 2,339 | -71.538% |
| 2026-06-10 | 5.0000 | 5.2800 | 5.0000 | 5.2200 | +12.987% | 21 | 2,341 | -71.648% |
| 2026-06-09 | 4.9000 | 4.9000 | 4.6200 | 4.6200 | -0.216% | 2 | 2,341 | -67.965% |
| 2026-06-05 | 4.3500 | 4.6300 | 4.3500 | 4.6300 | +13.759% | 4 | 2,338 | -68.035% |
| 2026-06-04 | 4.2900 | 4.2900 | 4.0500 | 4.0700 | -2.864% | 18 | 2,338 | -63.636% |
| 2026-06-02 | 4.2200 | 4.2200 | 4.1900 | 4.1900 | +0.964% | 8 | 2,341 | -64.678% |
| 2026-06-01 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +0.728% | 10 | 2,351 | -64.337% |
| 2026-05-29 | 4.1400 | 4.2000 | 4.1000 | 4.1200 | -3.059% | 42 | 2,391 | -64.078% |
| 2026-05-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.973% | 10 | 2,381 | -65.176% |
| 2026-05-27 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +1.345% | 212 | 2,593 | -67.257% |
| 2026-05-26 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -2.193% | 2 | 2,595 | -66.816% |
| 2026-05-22 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -8.434% | 5 | 2,600 | -67.544% |
| 2026-05-20 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -4.046% | 1 | 2,601 | -70.281% |
| 2026-05-19 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -0.192% | 2 | 2,601 | -71.484% |
| 2026-05-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 2 | 2,602 | -71.538% |
| 2026-05-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.208% | 1 | 2,603 | -71.538% |
| 2026-05-14 | 5.2000 | 5.2000 | 4.9600 | 4.9900 | -3.854% | 26 | 2,596 | -70.341% |
| 2026-05-13 | 5.2400 | 5.2400 | 5.1800 | 5.1900 | -0.765% | 21 | 2,583 | -71.484% |
| 2026-05-11 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -1.134% | 1 | 2,583 | -71.702% |
| 2026-05-08 | 5.2700 | 5.3500 | 5.2700 | 5.2900 | -0.189% | 6 | 2,584 | -72.023% |
| 2026-05-07 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | -2.574% | 155 | 2,738 | -72.075% |
| 2026-05-06 | 5.5100 | 5.5100 | 5.3800 | 5.4400 | -5.719% | 14 | 2,748 | -72.794% |
| 2026-05-05 | 5.7400 | 5.7900 | 5.7400 | 5.7700 | -3.993% | 876 | 3,582 | -74.350% |
| 2026-05-04 | 5.9100 | 6.0100 | 5.9100 | 6.0100 | +3.265% | 4 | 3,582 | -75.374% |
| 2026-05-01 | 5.7000 | 5.8400 | 5.6900 | 5.8200 | -1.356% | 48 | 3,609 | -74.570% |
| 2026-04-30 | 6.2300 | 6.2300 | 5.8700 | 5.9000 | -7.524% | 76 | 3,609 | -74.915% |
| 2026-04-29 | 6.2700 | 6.3800 | 6.2700 | 6.3800 | +2.738% | 10 | 3,594 | -76.803% |
| 2026-04-28 | 6.3600 | 6.4400 | 6.2100 | 6.2100 | -0.321% | 37 | 3,584 | -76.167% |
| 2026-04-27 | 6.2400 | 6.2400 | 6.2300 | 6.2300 | +0.161% | 2 | 3,598 | -76.244% |
| 2026-04-24 | 6.2400 | 6.2400 | 6.2200 | 6.2200 | -9.197% | 20 | 3,598 | -76.206% |
| 2026-04-23 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +7.031% | 97 | 3,578 | -78.394% |
| 2026-04-22 | 6.4000 | 6.4200 | 6.4000 | 6.4000 | -2.883% | 7 | 3,481 | -76.875% |
| 2026-04-20 | 6.4700 | 6.5900 | 6.4700 | 6.5900 | +2.012% | 129 | 3,479 | -77.542% |
| 2026-04-17 | 6.4900 | 6.4900 | 6.3300 | 6.4600 | -6.105% | 217 | 3,437 | -77.090% |
| 2026-04-16 | 6.8300 | 7.0100 | 6.8200 | 6.8800 | -1.007% | 12 | 3,233 | -78.488% |
| 2026-04-15 | 6.8700 | 6.9500 | 6.8700 | 6.9500 | +0.725% | 3 | 3,233 | -78.705% |
| 2026-04-14 | 6.9700 | 6.9700 | 6.9000 | 6.9000 | -4.300% | 15 | 3,230 | -78.551% |
| 2026-04-13 | 7.6800 | 7.6800 | 7.2100 | 7.2100 | -7.207% | 214 | 3,230 | -79.473% |
| 2026-04-10 | 7.4700 | 7.7700 | 7.4700 | 7.7700 | +1.436% | 20 | 3,020 | -80.952% |
| 2026-04-09 | 7.5700 | 7.6600 | 7.5400 | 7.6600 | -5.897% | 16 | 3,019 | -80.679% |
| 2026-04-08 | 7.7400 | 8.1800 | 7.7000 | 8.1400 | -17.192% | 145 | 3,008 | -81.818% |
| 2026-04-07 | 9.8000 | 9.8400 | 9.8000 | 9.8300 | +5.021% | 38 | 2,879 | -84.944% |
| 2026-04-06 | 9.5000 | 9.5000 | 9.3300 | 9.3600 | -4.878% | 37 | 2,843 | -84.188% |
| 2026-04-02 | 9.8500 | 9.8900 | 9.8400 | 9.8400 | -3.245% | 3 | 2,860 | -84.959% |
| 2026-04-01 | 10.1200 | 10.1700 | 9.9600 | 10.1700 | -5.042% | 23 | 2,860 | -85.447% |
| 2026-03-31 | 11.9800 | 11.9800 | 10.7100 | 10.7100 | -20.372% | 8 | 2,880 | -86.181% |
| 2026-03-30 | 12.8300 | 13.4500 | 12.4800 | 13.4500 | +0.749% | 5 | 2,884 | -88.996% |
| 2026-03-27 | 12.6100 | 13.3500 | 12.6100 | 13.3500 | +22.928% | 32 | 2,882 | -88.914% |
| 2026-03-26 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +3.134% | 1 | 2,871 | -86.372% |
| 2026-03-25 | 10.6400 | 10.6700 | 10.4600 | 10.5300 | -3.748% | 15 | 2,870 | -85.945% |
| 2026-03-24 | 11.1000 | 11.1000 | 10.7000 | 10.9400 | +4.789% | 4 | 2,866 | -86.472% |
| 2026-03-23 | 10.2000 | 10.4400 | 9.8300 | 10.4400 | -13.072% | 30 | 2,868 | -85.824% |
| 2026-03-20 | 11.1000 | 12.0100 | 11.1000 | 12.0100 | +8.786% | 100 | 2,860 | -87.677% |
| 2026-03-19 | 11.4700 | 11.4700 | 11.0400 | 11.0400 | +5.849% | 49 | 2,760 | -86.594% |
| 2026-03-18 | 10.2000 | 10.4300 | 10.2000 | 10.4300 | +7.748% | 6 | 2,732 | -85.810% |
| 2026-03-17 | 9.4800 | 9.6800 | 9.4800 | 9.6800 | -2.419% | 36 | 2,727 | -84.711% |
| 2026-03-16 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -9.489% | 1 | 2,707 | -85.081% |
| 2026-03-13 | 10.8900 | 10.9600 | 10.8900 | 10.9600 | +6.719% | 2 | 2,707 | -86.496% |
| 2026-03-12 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +3.737% | 1 | 2,706 | -85.589% |
| 2026-03-10 | 9.1700 | 9.9000 | 9.1700 | 9.9000 | +4.211% | 14 | 2,705 | -85.051% |
| 2026-03-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +9.070% | 2 | 2,705 | -84.421% |
| 2026-03-04 | 8.9800 | 8.9800 | 8.7100 | 8.7100 | -7.044% | 13 | 2,703 | -83.008% |
| 2026-03-03 | 10.3000 | 10.7600 | 9.3700 | 9.3700 | +5.399% | 16 | 2,692 | -84.205% |
| 2026-03-02 | 8.7200 | 8.9100 | 8.7200 | 8.8900 | +1.368% | 6 | 2,691 | -83.352% |
| 2026-02-27 | 9.0400 | 9.0400 | 8.7500 | 8.7700 | +5.790% | 815 | 2,687 | -83.124% |
| 2026-02-25 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -4.273% | 3 | 2,021 | -82.147% |
| 2026-02-18 | 8.4600 | 8.6600 | 8.4600 | 8.6600 | -2.806% | 9 | 2,021 | -82.910% |
| 2026-02-17 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -2.729% | 1 | 2,013 | -83.389% |
| 2026-02-13 | 9.3500 | 9.3500 | 8.7500 | 9.1600 | +9.178% | 8 | 2,006 | -83.843% |
| 2026-02-12 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +2.192% | 1 | 2,006 | -82.360% |
| 2026-02-09 | 8.2600 | 8.2600 | 8.2100 | 8.2100 | -0.726% | 3 | 2,005 | -81.973% |
| 2026-02-06 | 8.6600 | 8.6600 | 8.2700 | 8.2700 | -8.315% | 8 | 2,006 | -82.104% |
| 2026-02-05 | 9.2600 | 9.2600 | 9.0200 | 9.0200 | +7.637% | 329 | 2,000 | -83.592% |
| 2026-02-04 | 8.5000 | 8.5000 | 8.3800 | 8.3800 | +0.359% | 650 | 1,670 | -82.339% |
| 2026-02-03 | 7.9500 | 8.7000 | 7.9500 | 8.3500 | +7.051% | 9 | 1,080 | -82.275% |
| 2026-02-02 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | -12.752% | 192 | 1,075 | -81.026% |
| 2026-01-29 | 8.7800 | 8.9400 | 8.7800 | 8.9400 | +13.596% | 12 | 935 | -83.445% |
| 2026-01-27 | 7.9100 | 7.9100 | 7.8700 | 7.8700 | +0.768% | 6 | 923 | -81.194% |
| 2026-01-26 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -3.461% | 1 | 917 | -81.050% |
| 2026-01-23 | 7.8900 | 8.0900 | 7.8900 | 8.0900 | +1.378% | 22 | 917 | -81.706% |
| 2026-01-22 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -1.115% | 1 | 903 | -81.454% |
| 2026-01-16 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -0.616% | 817 | 87 | -81.660% |
| 2026-01-06 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -3.103% | 1 | 87 | -81.773% |
| 2025-12-29 | 8.3600 | 8.3800 | 8.3600 | 8.3800 | +2.195% | 3 | 86 | -82.339% |
| 2025-12-26 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.726% | 60 | 84 | -81.951% |
| 2025-12-23 | 8.2700 | 8.2700 | 8.2600 | 8.2600 | -1.314% | 6 | 27 | -82.082% |
| 2025-12-22 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -5.530% | 2 | 24 | -82.318% |
| 2025-12-19 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -8.282% | 10 | 22 | -83.296% |
| 2025-12-09 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +0.104% | 2 | 12 | -84.679% |
| 2025-12-04 | 9.8000 | 9.8000 | 9.6500 | 9.6500 | -2.328% | 3 | 10 | -84.663% |
| 2025-12-01 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -12.952% | 1 | 7 | -85.020% |
| 2025-11-17 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -8.320% | 2 | 6 | -86.960% |
| 2025-11-07 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +13.891% | 2 | 4 | -88.045% |
| 2025-11-05 | 10.8800 | 10.8800 | 10.8700 | 10.8700 | 0.000% | 2 | 2 | -86.385% |