SPY270319P00485000
SPY Mar 19 2027 485.00 Put
optionOPRA
EODOct 26, 2026
1.79USD+1.130%(+0.02)2Vol1,502OI
SPY270319P00485000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +1.130% | 2 | 1,501 | 0.000% |
| 2026-10-16 | 1.4800 | 1.7700 | 1.4800 | 1.7700 | +14.194% | 48 | 1,499 | +1.130% |
| 2026-10-15 | 1.6400 | 1.6400 | 1.5300 | 1.5500 | +1.974% | 311 | 1,188 | +15.484% |
| 2026-10-14 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +6.294% | 401 | 1,009 | +17.763% |
| 2026-10-13 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -6.536% | 2 | 1,009 | +25.175% |
| 2026-10-07 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -3.774% | 2 | 1,009 | +16.993% |
| 2026-10-05 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | -9.659% | 8 | 1,002 | +12.579% |
| 2026-09-28 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -3.297% | 1 | 1,001 | +1.705% |
| 2026-09-24 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +1.111% | 2 | 1,001 | -1.648% |
| 2026-09-23 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | +2.857% | 6 | 997 | -0.556% |
| 2026-09-22 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 67 | 930 | +2.286% |
| 2026-09-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -7.407% | 15 | 915 | -10.500% |
| 2026-09-16 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -2.262% | 1 | 915 | -17.130% |
| 2026-09-15 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -2.643% | 1 | 915 | -19.005% |
| 2026-09-10 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +10.732% | 7 | 908 | -21.145% |
| 2026-09-08 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +4.061% | 3 | 908 | -12.683% |
| 2026-09-04 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -6.635% | 4 | 908 | -9.137% |
| 2026-09-02 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -9.052% | 27 | 881 | -15.166% |
| 2026-09-01 | 2.1900 | 2.3200 | 2.1900 | 2.3200 | -12.782% | 29 | 853 | -22.845% |
| 2026-08-20 | 2.6300 | 2.6600 | 2.6300 | 2.6600 | -1.115% | 4 | 853 | -32.707% |
| 2026-08-18 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +6.324% | 3 | 853 | -33.457% |
| 2026-08-12 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | -3.802% | 4 | 853 | -29.249% |
| 2026-08-11 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -1.498% | 5 | 852 | -31.939% |
| 2026-08-07 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -3.261% | 1 | 853 | -32.959% |
| 2026-08-04 | 2.7900 | 2.7900 | 2.7600 | 2.7600 | -20.000% | 3 | 854 | -35.145% |
| 2026-07-31 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -2.817% | 1 | 855 | -48.116% |
| 2026-07-30 | 3.5700 | 3.5700 | 3.5500 | 3.5500 | +0.282% | 6 | 852 | -49.577% |
| 2026-07-13 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +1.433% | 3 | 851 | -49.435% |
| 2026-07-10 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -6.933% | 1 | 850 | -48.711% |
| 2026-06-30 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -10.926% | 6 | 856 | -52.267% |
| 2026-06-29 | 3.9500 | 4.2100 | 3.9500 | 4.2100 | -1.865% | 2 | 856 | -57.482% |
| 2026-06-22 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -7.343% | 1 | 856 | -58.275% |
| 2026-06-17 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +11.566% | 1 | 857 | -61.339% |
| 2026-06-16 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +0.728% | 367 | 1,011 | -56.867% |
| 2026-06-15 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -24.404% | 2 | 1,011 | -56.553% |
| 2026-06-10 | 5.3000 | 5.4500 | 5.3000 | 5.4500 | 0.000% | 2 | 1,009 | -67.156% |
| 2026-06-09 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +20.309% | 1 | 1,008 | -67.156% |
| 2026-06-08 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +5.594% | 1 | 1,009 | -60.486% |
| 2026-05-29 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -6.739% | 1 | 1,008 | -58.275% |
| 2026-05-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 155 | 1,008 | -61.087% |
| 2026-05-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.768% | 1 | 1,009 | -64.200% |
| 2026-05-20 | 5.1200 | 5.1200 | 5.0900 | 5.0900 | -11.632% | 6 | 1,004 | -64.833% |
| 2026-05-12 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +4.348% | 2 | 1,006 | -68.924% |
| 2026-05-11 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -9.951% | 1 | 1,006 | -67.572% |
| 2026-05-04 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +2.508% | 1 | 1,007 | -70.799% |
| 2026-05-01 | 5.9200 | 5.9800 | 5.9200 | 5.9800 | -9.256% | 234 | 1,017 | -70.067% |
| 2026-04-28 | 6.6800 | 6.6800 | 6.5900 | 6.5900 | +2.648% | 3 | 1,018 | -72.838% |
| 2026-04-27 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -4.889% | 1 | 1,016 | -72.118% |
| 2026-04-20 | 6.7100 | 6.7500 | 6.7100 | 6.7500 | +0.897% | 129 | 1,015 | -73.481% |
| 2026-04-17 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -4.429% | 10 | 977 | -73.244% |
| 2026-04-16 | 7.2900 | 7.2900 | 7.0000 | 7.0000 | -3.714% | 2 | 977 | -74.429% |
| 2026-04-14 | 7.3000 | 7.3000 | 7.2700 | 7.2700 | -4.843% | 2 | 978 | -75.378% |
| 2026-04-13 | 8.0100 | 8.0100 | 7.6400 | 7.6400 | -1.546% | 142 | 978 | -76.571% |
| 2026-04-10 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -2.020% | 1 | 842 | -76.933% |
| 2026-04-09 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -1.980% | 1 | 842 | -77.399% |
| 2026-04-08 | 8.0700 | 8.0800 | 8.0700 | 8.0800 | -22.308% | 3 | 842 | -77.847% |
| 2026-04-02 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -7.060% | 1 | 844 | -82.788% |
| 2026-03-31 | 11.2800 | 11.2800 | 11.1900 | 11.1900 | -8.578% | 3 | 844 | -84.004% |
| 2026-03-26 | 11.3900 | 12.2700 | 11.3900 | 12.2400 | +12.811% | 30 | 843 | -85.376% |
| 2026-03-25 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -6.546% | 1 | 822 | -83.502% |
| 2026-03-24 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +9.425% | 1 | 822 | -84.582% |
| 2026-03-23 | 10.4600 | 10.6100 | 10.4600 | 10.6100 | -15.256% | 2 | 822 | -83.129% |
| 2026-03-20 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | +11.388% | 3 | 820 | -85.703% |
| 2026-03-18 | 10.4200 | 11.2400 | 10.4200 | 11.2400 | +12.400% | 2 | 817 | -84.075% |
| 2026-03-17 | 10.0100 | 10.0100 | 10.0000 | 10.0000 | -1.478% | 2 | 816 | -82.100% |
| 2026-03-16 | 10.2200 | 10.2200 | 10.1400 | 10.1500 | -11.739% | 3 | 816 | -82.365% |
| 2026-03-13 | 11.3300 | 11.5000 | 11.3300 | 11.5000 | +12.195% | 4 | 815 | -84.435% |
| 2026-03-11 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.985% | 5 | 811 | -82.537% |
| 2026-03-10 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.794% | 1 | 806 | -82.365% |
| 2026-03-09 | 10.9300 | 11.2700 | 10.0700 | 10.0700 | -6.151% | 4 | 805 | -82.224% |
| 2026-03-06 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +14.637% | 1 | 806 | -83.318% |
| 2026-03-05 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -1.784% | 2 | 806 | -80.876% |
| 2026-03-04 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -14.144% | 1 | 804 | -81.217% |
| 2026-03-03 | 10.5100 | 11.1000 | 10.5100 | 11.1000 | +26.568% | 2 | 804 | -83.874% |
| 2026-02-26 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -6.503% | 1 | 803 | -79.590% |
| 2026-02-23 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +5.989% | 1 | 802 | -80.917% |
| 2026-02-20 | 9.0000 | 9.0000 | 8.8500 | 8.8500 | -6.842% | 8 | 801 | -79.774% |
| 2026-02-19 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +5.791% | 1 | 798 | -81.158% |
| 2026-02-18 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -10.200% | 367 | 797 | -80.067% |
| 2026-02-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.493% | 1 | 430 | -82.100% |
| 2026-02-12 | 9.4700 | 9.5700 | 9.4700 | 9.5700 | +14.064% | 6 | 429 | -81.296% |
| 2026-02-09 | 8.3400 | 8.3900 | 8.3400 | 8.3900 | -3.784% | 3 | 424 | -78.665% |
| 2026-02-06 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -9.167% | 1 | 422 | -79.472% |
| 2026-02-05 | 9.7100 | 10.0100 | 9.6000 | 9.6000 | +9.589% | 327 | 421 | -81.354% |
| 2026-02-04 | 8.5800 | 8.7600 | 8.5800 | 8.7600 | -4.158% | 16 | 94 | -79.566% |
| 2026-02-03 | 8.4900 | 9.1400 | 8.4900 | 9.1400 | +11.328% | 6 | 80 | -80.416% |
| 2026-02-02 | 8.1800 | 8.2100 | 8.1500 | 8.2100 | -3.184% | 4 | 79 | -78.197% |
| 2026-01-28 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +3.667% | 1 | 76 | -78.892% |
| 2026-01-26 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -5.104% | 3 | 76 | -78.117% |
| 2026-01-21 | 8.6700 | 8.6700 | 8.6200 | 8.6200 | -5.066% | 2 | 73 | -79.234% |
| 2026-01-20 | 9.4500 | 9.4500 | 9.0800 | 9.0800 | +7.838% | 4 | 72 | -80.286% |
| 2026-01-16 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -2.320% | 44 | 28 | -78.741% |
| 2026-01-14 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +6.158% | 5 | 28 | -79.234% |
| 2026-01-12 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -4.918% | 2 | 23 | -77.956% |
| 2025-12-30 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -12.140% | 2 | 22 | -79.040% |
| 2025-12-10 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -3.476% | 12 | 22 | -81.584% |
| 2025-12-03 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -1.660% | 5 | 10 | -82.224% |
| 2025-12-02 | 10.2200 | 10.2400 | 10.2100 | 10.2400 | -30.102% | 5 | 11 | -82.520% |
| 2025-11-21 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +4.643% | 1 | 6 | -87.782% |
| 2025-11-20 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +11.111% | 1 | 5 | -87.214% |
| 2025-11-18 | 13.5000 | 13.9000 | 12.6000 | 12.6000 | 0.000% | 4 | 4 | -85.794% |