SPY270319P00495000
SPY Mar 19 2027 495.00 Put
optionOPRA
EODOct 27, 2026
1.78USD-0.559%(-0.01)5Vol1,583OI
SPY270319P00495000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | -0.559% | 5 | 1,587 | 0.000% |
| 2026-10-20 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +8.485% | 15 | 1,600 | -0.559% |
| 2026-10-15 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | -3.509% | 14 | 1,600 | +7.879% |
| 2026-10-14 | 1.5800 | 1.7200 | 1.5800 | 1.7100 | +10.323% | 7 | 1,600 | +4.094% |
| 2026-10-13 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | -0.641% | 4 | 1,600 | +14.839% |
| 2026-10-12 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | -3.704% | 3 | 1,600 | +14.103% |
| 2026-10-08 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -1.220% | 792 | 2,209 | +9.877% |
| 2026-10-07 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +2.500% | 1 | 2,208 | +8.537% |
| 2026-10-06 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -6.977% | 2 | 2,206 | +11.250% |
| 2026-10-05 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | -6.011% | 27 | 2,205 | +3.488% |
| 2026-10-02 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -1.613% | 1 | 2,205 | -2.732% |
| 2026-09-30 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | -3.125% | 5 | 2,203 | -4.301% |
| 2026-09-29 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | 0.000% | 5 | 2,199 | -7.292% |
| 2026-09-28 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -4.000% | 1 | 2,200 | -7.292% |
| 2026-09-24 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | +7.527% | 2 | 2,199 | -11.000% |
| 2026-09-22 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | -4.124% | 62 | 2,199 | -4.301% |
| 2026-09-21 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -11.009% | 1 | 2,200 | -8.247% |
| 2026-09-17 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -8.017% | 1 | 2,200 | -18.349% |
| 2026-09-15 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +2.155% | 1 | 2,200 | -24.895% |
| 2026-09-14 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 0.000% | 1 | 2,200 | -23.276% |
| 2026-09-09 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +10.476% | 7 | 2,193 | -23.276% |
| 2026-09-04 | 2.1000 | 2.1100 | 2.1000 | 2.1000 | -4.545% | 24 | 2,170 | -15.238% |
| 2026-09-03 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -14.062% | 1 | 2,171 | -19.091% |
| 2026-08-26 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -7.581% | 1 | 2,172 | -30.469% |
| 2026-08-21 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | +2.214% | 17 | 2,189 | -35.740% |
| 2026-08-12 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -4.577% | 1 | 2,188 | -34.317% |
| 2026-08-11 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +1.792% | 1 | 2,189 | -37.324% |
| 2026-08-10 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | -5.102% | 358 | 1,887 | -36.201% |
| 2026-08-05 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -4.235% | 1 | 1,886 | -39.456% |
| 2026-08-04 | 3.1000 | 3.1000 | 3.0700 | 3.0700 | -12.784% | 3 | 1,888 | -42.020% |
| 2026-07-31 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -9.512% | 1 | 1,889 | -49.432% |
| 2026-07-30 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -6.039% | 1 | 1,889 | -54.242% |
| 2026-07-29 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +11.892% | 1 | 1,889 | -57.005% |
| 2026-07-16 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | -6.801% | 103 | 1,972 | -51.892% |
| 2026-07-01 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -9.977% | 2 | 1,972 | -55.164% |
| 2026-06-29 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -8.696% | 1 | 1,971 | -59.637% |
| 2026-06-23 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -2.817% | 1,552 | 572 | -63.147% |
| 2026-06-08 | 4.9400 | 4.9700 | 4.9000 | 4.9700 | -6.754% | 17 | 557 | -64.185% |
| 2026-06-05 | 4.9900 | 5.3300 | 4.9900 | 5.3300 | +11.975% | 24 | 581 | -66.604% |
| 2026-05-28 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -4.609% | 1 | 582 | -62.605% |
| 2026-05-27 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +1.423% | 1 | 583 | -64.329% |
| 2026-05-26 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -4.466% | 1 | 583 | -63.821% |
| 2026-05-22 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -1.718% | 1 | 583 | -65.437% |
| 2026-05-21 | 5.5500 | 5.5500 | 5.2400 | 5.2400 | -8.392% | 8 | 584 | -66.031% |
| 2026-05-15 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +2.693% | 1 | 584 | -68.881% |
| 2026-05-14 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -4.786% | 46 | 584 | -68.043% |
| 2026-05-13 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.182% | 22 | 584 | -69.573% |
| 2026-05-08 | 5.9600 | 5.9600 | 5.9100 | 5.9200 | -1.003% | 160 | 570 | -69.932% |
| 2026-05-07 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -19.624% | 79 | 649 | -70.234% |
| 2026-04-21 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +2.621% | 2 | 647 | -76.075% |
| 2026-04-20 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 0.000% | 32 | 647 | -75.448% |
| 2026-04-17 | 7.1100 | 7.2500 | 7.1100 | 7.2500 | -6.088% | 52 | 615 | -75.448% |
| 2026-04-16 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -0.771% | 4 | 564 | -76.943% |
| 2026-04-14 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -7.271% | 1 | 564 | -77.121% |
| 2026-04-13 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -3.895% | 4 | 565 | -78.784% |
| 2026-04-10 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +2.105% | 1 | 561 | -79.611% |
| 2026-04-09 | 9.0100 | 9.0100 | 8.5200 | 8.5500 | -2.841% | 11 | 560 | -79.181% |
| 2026-04-08 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -21.358% | 1 | 559 | -79.773% |
| 2026-04-07 | 11.5800 | 11.5800 | 11.1900 | 11.1900 | +4.482% | 12 | 560 | -84.093% |
| 2026-04-06 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -3.687% | 7 | 554 | -83.380% |
| 2026-04-02 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -23.888% | 2 | 552 | -83.993% |
| 2026-03-30 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | +3.544% | 3 | 552 | -87.817% |
| 2026-03-27 | 14.2900 | 14.2900 | 14.0900 | 14.1100 | +6.732% | 3 | 550 | -87.385% |
| 2026-03-26 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +10.535% | 3 | 549 | -86.536% |
| 2026-03-23 | 11.9800 | 12.0300 | 11.9500 | 11.9600 | -14.571% | 35 | 546 | -85.117% |
| 2026-03-20 | 13.0800 | 14.0000 | 13.0800 | 14.0000 | +16.183% | 4 | 537 | -87.286% |
| 2026-03-19 | 13.0000 | 13.0000 | 12.0500 | 12.0500 | -0.823% | 16 | 535 | -85.228% |
| 2026-03-18 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +12.500% | 5 | 540 | -85.350% |
| 2026-03-17 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -14.081% | 7 | 540 | -83.519% |
| 2026-03-13 | 12.5000 | 12.5700 | 12.4600 | 12.5700 | +21.567% | 158 | 547 | -85.839% |
| 2026-03-10 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -7.679% | 20 | 466 | -82.785% |
| 2026-03-06 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +10.781% | 7 | 446 | -84.107% |
| 2026-03-02 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +0.099% | 1 | 439 | -82.394% |
| 2026-02-27 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.124% | 5 | 438 | -82.376% |
| 2026-02-24 | 10.0500 | 10.0500 | 9.7000 | 9.7000 | -5.366% | 96 | 433 | -81.649% |
| 2026-02-23 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +6.660% | 2 | 430 | -82.634% |
| 2026-02-20 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -1.030% | 2 | 428 | -81.478% |
| 2026-02-18 | 9.5400 | 9.7100 | 9.5400 | 9.7100 | -3.956% | 4 | 428 | -81.668% |
| 2026-02-12 | 10.1000 | 10.1100 | 10.1000 | 10.1100 | +11.221% | 9 | 426 | -82.394% |
| 2026-02-09 | 9.1600 | 9.1600 | 9.0900 | 9.0900 | -15.677% | 4 | 420 | -80.418% |
| 2026-02-05 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +13.474% | 1 | 417 | -83.488% |
| 2026-02-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +1.171% | 2 | 416 | -81.263% |
| 2026-01-29 | 10.0300 | 10.0300 | 9.3900 | 9.3900 | -7.488% | 2 | 416 | -81.044% |
| 2026-01-21 | 10.0400 | 10.1500 | 10.0400 | 10.1500 | 0.000% | 2 | 415 | -82.463% |
| 2026-01-20 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +12.653% | 1 | 414 | -82.463% |
| 2026-01-16 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -2.700% | 410 | 8 | -80.244% |
| 2025-12-31 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -0.430% | 1 | 9 | -80.778% |
| 2025-12-30 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -10.318% | 1 | 9 | -80.860% |
| 2025-12-19 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -3.714% | 1 | 8 | -82.835% |
| 2025-12-18 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -3.581% | 1 | 8 | -83.473% |
| 2025-12-17 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -13.006% | 3 | 8 | -84.064% |
| 2025-11-24 | 12.8300 | 12.8400 | 12.8300 | 12.8400 | -11.813% | 7 | 5 | -86.137% |
| 2025-11-20 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | +1.889% | 1 | 1 | -87.775% |
| 2025-11-19 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | 0.000% | 2 | 2 | -87.544% |