SPY270319P00490000
SPY Mar 19 2027 490.00 Put
optionOPRA
InactiveOct 16, 2026
1.80USD+13.208%(+0.21)943Vol1,167OI
SPY270319P00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +13.208% | 943 | 1,248 | 0.000% |
| 2026-10-15 | 1.7100 | 1.7100 | 1.5900 | 1.5900 | -5.357% | 318 | 1,111 | +13.208% |
| 2026-10-14 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +12.000% | 2 | 1,109 | +7.143% |
| 2026-10-13 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | +0.671% | 3 | 1,108 | +20.000% |
| 2026-10-12 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -4.487% | 2 | 1,108 | +20.805% |
| 2026-10-08 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +4.000% | 2 | 1,106 | +15.385% |
| 2026-10-07 | 1.6200 | 1.6200 | 1.5000 | 1.5000 | -1.316% | 29 | 1,086 | +20.000% |
| 2026-10-06 | 1.5800 | 1.5800 | 1.5100 | 1.5200 | -8.434% | 9 | 1,083 | +18.421% |
| 2026-10-05 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -9.783% | 1 | 1,083 | +8.434% |
| 2026-10-01 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.541% | 15 | 1,075 | -2.174% |
| 2026-09-25 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | -2.116% | 6 | 1,074 | -2.703% |
| 2026-09-24 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +1.070% | 1 | 1,074 | -4.762% |
| 2026-09-23 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 0.000% | 26 | 1,100 | -3.743% |
| 2026-09-21 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -10.096% | 1 | 1,101 | -3.743% |
| 2026-09-18 | 2.0200 | 2.1100 | 2.0200 | 2.0800 | -0.478% | 20 | 1,100 | -13.462% |
| 2026-09-17 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -11.441% | 25 | 1,125 | -13.876% |
| 2026-09-16 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | +0.426% | 4 | 1,121 | -23.729% |
| 2026-09-14 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | -0.424% | 791 | 1,910 | -23.404% |
| 2026-09-10 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +10.798% | 1 | 1,911 | -23.729% |
| 2026-09-08 | 2.0800 | 2.1300 | 2.0700 | 2.1300 | +5.446% | 17 | 1,910 | -15.493% |
| 2026-09-04 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -11.013% | 2 | 1,910 | -10.891% |
| 2026-08-31 | 2.3100 | 2.3100 | 2.2700 | 2.2700 | +0.442% | 6 | 1,909 | -20.705% |
| 2026-08-28 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +0.444% | 5 | 1,909 | -20.354% |
| 2026-08-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -18.773% | 2 | 1,910 | -20.000% |
| 2026-08-17 | 2.6700 | 2.7700 | 2.6700 | 2.7700 | +3.745% | 94 | 1,992 | -35.018% |
| 2026-08-12 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -2.198% | 10 | 1,991 | -32.584% |
| 2026-08-11 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | -34.689% | 2 | 1,993 | -34.066% |
| 2026-07-29 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -0.239% | 1 | 1,993 | -56.938% |
| 2026-07-17 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +17.367% | 10 | 1,984 | -57.041% |
| 2026-07-10 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -5.053% | 1 | 1,985 | -49.580% |
| 2026-07-06 | 3.7200 | 3.7600 | 3.7200 | 3.7600 | -0.529% | 141 | 2,056 | -52.128% |
| 2026-07-02 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 0.000% | 30 | 2,070 | -52.381% |
| 2026-07-01 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -3.077% | 150 | 2,010 | -52.381% |
| 2026-06-30 | 3.9000 | 3.9100 | 3.9000 | 3.9000 | -4.878% | 24 | 2,000 | -53.846% |
| 2026-06-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -7.658% | 1 | 2,001 | -56.098% |
| 2026-06-25 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -4.310% | 3 | 2,001 | -59.459% |
| 2026-06-23 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +5.455% | 401 | 1,600 | -61.207% |
| 2026-06-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.228% | 2 | 1,598 | -59.091% |
| 2026-06-18 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +3.294% | 53 | 1,546 | -58.998% |
| 2026-06-16 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -16.667% | 1 | 1,546 | -57.647% |
| 2026-06-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +14.865% | 1 | 1,545 | -64.706% |
| 2026-06-04 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +0.909% | 1 | 1,545 | -59.459% |
| 2026-05-29 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | -8.903% | 405 | 1,140 | -59.091% |
| 2026-05-27 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -1.429% | 1 | 1,140 | -62.733% |
| 2026-05-22 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -8.752% | 2 | 1,138 | -63.265% |
| 2026-05-18 | 5.3600 | 5.3700 | 5.3600 | 5.3700 | -5.124% | 2 | 1,138 | -66.480% |
| 2026-05-15 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +1.071% | 1 | 1,138 | -68.198% |
| 2026-05-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -2.439% | 1 | 1,138 | -67.857% |
| 2026-05-08 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -1.712% | 154 | 996 | -68.641% |
| 2026-05-07 | 5.7900 | 5.8400 | 5.7900 | 5.8400 | -1.518% | 242 | 755 | -69.178% |
| 2026-05-06 | 5.9800 | 5.9800 | 5.9300 | 5.9300 | -3.734% | 46 | 709 | -69.646% |
| 2026-05-01 | 6.1400 | 6.1600 | 6.1400 | 6.1600 | -11.874% | 138 | 571 | -70.779% |
| 2026-04-22 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +0.431% | 3 | 571 | -74.249% |
| 2026-04-21 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +0.724% | 3 | 568 | -74.138% |
| 2026-04-17 | 7.0000 | 7.0000 | 6.9100 | 6.9100 | -6.999% | 4 | 568 | -73.951% |
| 2026-04-15 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -13.905% | 1 | 570 | -75.774% |
| 2026-04-08 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -19.721% | 1 | 571 | -79.143% |
| 2026-04-07 | 10.7200 | 10.7500 | 10.7100 | 10.7500 | +5.911% | 3 | 571 | -83.256% |
| 2026-04-06 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -13.174% | 1 | 568 | -82.266% |
| 2026-03-31 | 11.8700 | 11.8700 | 11.6900 | 11.6900 | -18.080% | 5 | 567 | -84.602% |
| 2026-03-30 | 13.8900 | 14.2700 | 13.8900 | 14.2700 | +6.572% | 307 | 567 | -87.386% |
| 2026-03-27 | 13.4800 | 13.4800 | 13.3900 | 13.3900 | +6.270% | 118 | 260 | -86.557% |
| 2026-03-26 | 11.8000 | 12.6000 | 11.8000 | 12.6000 | +11.209% | 2 | 152 | -85.714% |
| 2026-03-25 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -4.870% | 1 | 151 | -84.113% |
| 2026-03-24 | 11.9300 | 11.9300 | 11.9100 | 11.9100 | +3.565% | 19 | 151 | -84.887% |
| 2026-03-23 | 11.2200 | 11.5000 | 11.0100 | 11.5000 | -1.033% | 28 | 132 | -84.348% |
| 2026-03-19 | 11.5400 | 11.6200 | 11.5400 | 11.6200 | +3.106% | 35 | 106 | -84.509% |
| 2026-03-18 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | +7.028% | 1 | 72 | -84.028% |
| 2026-03-17 | 10.4000 | 10.5300 | 10.4000 | 10.5300 | -10.914% | 2 | 72 | -82.906% |
| 2026-03-13 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | +14.757% | 1 | 71 | -84.772% |
| 2026-03-10 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -6.193% | 5 | 70 | -82.524% |
| 2026-03-06 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +5.882% | 1 | 68 | -83.607% |
| 2026-03-05 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +1.766% | 1 | 67 | -82.642% |
| 2026-03-03 | 11.0500 | 11.0500 | 10.1900 | 10.1900 | +12.225% | 12 | 67 | -82.336% |
| 2026-02-26 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -9.291% | 1 | 65 | -80.176% |
| 2026-02-17 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +15.190% | 1 | 65 | -82.018% |
| 2026-02-09 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -13.187% | 1 | 64 | -79.287% |
| 2026-02-05 | 10.0600 | 10.0600 | 10.0100 | 10.0100 | +18.042% | 4 | 63 | -82.018% |
| 2026-02-02 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +0.952% | 1 | 60 | -78.774% |
| 2026-01-26 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -16.418% | 1 | 59 | -78.571% |
| 2026-01-20 | 9.7500 | 10.0500 | 9.7500 | 10.0500 | +17.270% | 11 | 58 | -82.090% |
| 2026-01-15 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +2.635% | 1 | 47 | -78.996% |
| 2026-01-12 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -24.091% | 1 | 47 | -78.443% |
| 2025-12-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.516% | 1 | 48 | -83.636% |
| 2025-12-10 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +2.385% | 1 | 48 | -83.225% |
| 2025-12-04 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +0.383% | 35 | 47 | -82.824% |
| 2025-12-03 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -20.305% | 10 | 14 | -82.759% |
| 2025-11-24 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -8.070% | 1 | 5 | -86.260% |
| 2025-11-18 | 14.1500 | 14.2500 | 14.1500 | 14.2500 | +16.708% | 2 | 4 | -87.368% |
| 2025-11-17 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -7.289% | 1 | 2 | -85.258% |
| 2025-11-07 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | 0.000% | 2 | 2 | -86.333% |