SPY270319P00505000
SPY Mar 19 2027 505.00 Put
optionOPRA
EODOct 22, 2026
2.22USD+7.246%(+0.15)1Vol1,625OI
SPY270319P00505000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +7.246% | 1 | 1,625 | 0.000% |
| 2026-10-19 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +16.949% | 6 | 1,625 | +7.246% |
| 2026-10-15 | 1.9200 | 1.9200 | 1.7700 | 1.7700 | -4.839% | 28 | 1,601 | +25.424% |
| 2026-10-14 | 1.8600 | 1.8800 | 1.8600 | 1.8600 | +11.377% | 14 | 1,600 | +19.355% |
| 2026-10-13 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | -2.907% | 117 | 1,488 | +32.934% |
| 2026-10-08 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | +1.775% | 1,103 | 1,048 | +29.070% |
| 2026-10-07 | 1.7700 | 1.7700 | 1.6900 | 1.6900 | -1.170% | 2 | 1,046 | +31.361% |
| 2026-10-06 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | -6.557% | 50 | 1,041 | +29.825% |
| 2026-10-05 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -7.107% | 1 | 1,041 | +21.311% |
| 2026-10-02 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -9.633% | 1 | 1,042 | +12.690% |
| 2026-10-01 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +8.458% | 1 | 1,042 | +1.835% |
| 2026-09-30 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -3.365% | 77 | 1,040 | +10.448% |
| 2026-09-28 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -5.023% | 1 | 1,040 | +6.731% |
| 2026-09-24 | 2.1300 | 2.1900 | 2.1300 | 2.1900 | +7.882% | 2 | 1,039 | +1.370% |
| 2026-09-23 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -12.876% | 2 | 1,038 | +9.360% |
| 2026-09-17 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -3.719% | 61 | 978 | -4.721% |
| 2026-09-11 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -1.626% | 1 | 978 | -8.264% |
| 2026-09-09 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +8.850% | 1 | 978 | -9.756% |
| 2026-09-04 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | -14.068% | 11 | 978 | -1.770% |
| 2026-09-01 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +1.938% | 1 | 979 | -15.589% |
| 2026-08-28 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -10.727% | 1 | 978 | -13.953% |
| 2026-08-24 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 0.000% | 1 | 978 | -23.183% |
| 2026-08-14 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -1.701% | 1 | 978 | -23.183% |
| 2026-08-12 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -9.259% | 2 | 978 | -24.490% |
| 2026-08-04 | 3.3600 | 3.3600 | 3.2400 | 3.2400 | -13.830% | 2 | 978 | -31.481% |
| 2026-07-31 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -5.764% | 2 | 978 | -40.957% |
| 2026-07-29 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -0.499% | 10 | 988 | -44.361% |
| 2026-07-15 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -1.716% | 1 | 988 | -44.638% |
| 2026-07-14 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +0.246% | 10 | 978 | -45.588% |
| 2026-07-13 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +1.244% | 1 | 978 | -45.455% |
| 2026-07-10 | 4.0300 | 4.0300 | 4.0200 | 4.0200 | -12.798% | 10 | 979 | -44.776% |
| 2026-06-29 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -5.726% | 10 | 969 | -51.844% |
| 2026-06-17 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +2.088% | 202 | 767 | -54.601% |
| 2026-06-16 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -22.617% | 2 | 767 | -53.653% |
| 2026-06-10 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +15.918% | 2 | 769 | -64.136% |
| 2026-06-08 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -8.405% | 1 | 769 | -58.427% |
| 2026-06-05 | 5.7400 | 5.8300 | 5.7400 | 5.8300 | +14.538% | 35 | 734 | -61.921% |
| 2026-06-04 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -2.303% | 54 | 730 | -56.385% |
| 2026-06-03 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +3.373% | 1 | 731 | -57.390% |
| 2026-06-02 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +1.408% | 1 | 731 | -55.952% |
| 2026-05-29 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -5.333% | 1 | 732 | -55.332% |
| 2026-05-28 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -3.315% | 1 | 733 | -57.714% |
| 2026-05-27 | 5.3100 | 5.4300 | 5.3100 | 5.4300 | -0.367% | 501 | 1,127 | -59.116% |
| 2026-05-26 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -9.768% | 1 | 1,128 | -59.266% |
| 2026-05-20 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -4.882% | 238 | 892 | -63.245% |
| 2026-05-13 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -1.703% | 1 | 892 | -65.039% |
| 2026-05-08 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -11.507% | 131 | 890 | -65.635% |
| 2026-05-04 | 7.2900 | 7.3000 | 7.2900 | 7.3000 | -3.821% | 180 | 869 | -69.589% |
| 2026-04-27 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -3.312% | 1 | 869 | -70.751% |
| 2026-04-20 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -7.101% | 104 | 869 | -71.720% |
| 2026-04-16 | 8.5000 | 8.5000 | 8.4500 | 8.4500 | -0.118% | 2 | 765 | -73.728% |
| 2026-04-14 | 8.5500 | 8.5500 | 8.4600 | 8.4600 | -10.854% | 2 | 765 | -73.759% |
| 2026-04-10 | 9.5900 | 9.5900 | 9.4900 | 9.4900 | +2.043% | 2 | 765 | -76.607% |
| 2026-04-09 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.517% | 1 | 765 | -76.129% |
| 2026-04-08 | 9.5800 | 9.9200 | 9.5000 | 9.7400 | -20.877% | 5 | 765 | -77.207% |
| 2026-04-07 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | +3.794% | 26 | 765 | -81.966% |
| 2026-04-06 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -2.547% | 1 | 739 | -81.282% |
| 2026-04-02 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | +0.745% | 2 | 740 | -81.758% |
| 2026-04-01 | 12.2700 | 12.2700 | 12.0800 | 12.0800 | -27.097% | 5 | 740 | -81.623% |
| 2026-03-30 | 16.1400 | 16.9800 | 15.9200 | 16.5700 | +7.597% | 40 | 740 | -86.602% |
| 2026-03-27 | 15.3900 | 15.4000 | 15.3900 | 15.4000 | +6.207% | 2 | 747 | -85.584% |
| 2026-03-26 | 14.5100 | 14.5100 | 14.4600 | 14.5000 | +11.538% | 6 | 746 | -84.690% |
| 2026-03-25 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.561% | 10 | 746 | -82.923% |
| 2026-03-24 | 13.8000 | 13.8000 | 13.4800 | 13.4800 | +9.593% | 21 | 746 | -83.531% |
| 2026-03-23 | 12.7100 | 12.7100 | 12.3000 | 12.3000 | -3.981% | 2 | 726 | -81.951% |
| 2026-03-19 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -2.511% | 1 | 727 | -82.670% |
| 2026-03-18 | 12.9300 | 13.1400 | 12.9300 | 13.1400 | +7.705% | 19 | 727 | -83.105% |
| 2026-03-16 | 12.1300 | 12.2000 | 12.0000 | 12.2000 | -9.361% | 4 | 708 | -81.803% |
| 2026-03-13 | 12.9500 | 13.4600 | 12.9500 | 13.4600 | +5.651% | 2 | 706 | -83.507% |
| 2026-03-12 | 12.5200 | 12.9300 | 12.4700 | 12.7400 | +7.966% | 9 | 706 | -82.575% |
| 2026-03-11 | 12.1000 | 12.1000 | 11.8000 | 11.8000 | -16.014% | 21 | 701 | -81.186% |
| 2026-03-09 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +6.601% | 1 | 701 | -84.199% |
| 2026-03-06 | 13.0300 | 13.1800 | 12.3200 | 13.1800 | +16.637% | 154 | 710 | -83.156% |
| 2026-03-05 | 11.7500 | 11.7500 | 11.2600 | 11.3000 | +5.607% | 20 | 562 | -80.354% |
| 2026-03-04 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -17.183% | 1 | 542 | -79.252% |
| 2026-03-03 | 12.3600 | 12.9200 | 12.3600 | 12.9200 | +28.814% | 6 | 542 | -82.817% |
| 2026-02-26 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | 0.000% | 1 | 536 | -77.866% |
| 2026-02-25 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -5.288% | 1 | 536 | -77.866% |
| 2026-02-24 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -3.552% | 1 | 536 | -79.037% |
| 2026-02-23 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +4.175% | 1 | 537 | -79.781% |
| 2026-02-20 | 10.5000 | 10.5400 | 10.5000 | 10.5400 | -3.391% | 2 | 537 | -78.937% |
| 2026-02-19 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -2.763% | 4 | 536 | -79.652% |
| 2026-02-17 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +14.490% | 1 | 532 | -80.214% |
| 2026-02-09 | 9.9100 | 9.9100 | 9.8000 | 9.8000 | -13.808% | 2 | 531 | -77.347% |
| 2026-02-05 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +10.819% | 5 | 529 | -80.475% |
| 2026-02-04 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -0.678% | 2 | 524 | -78.363% |
| 2026-01-21 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -3.005% | 1 | 522 | -78.509% |
| 2026-01-20 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +8.784% | 3 | 521 | -79.155% |
| 2026-01-16 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +1.136% | 446 | 72 | -77.324% |
| 2026-01-15 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -8.246% | 1 | 72 | -77.066% |
| 2026-01-02 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -9.130% | 2 | 71 | -78.957% |
| 2025-12-18 | 11.6200 | 11.6200 | 11.6100 | 11.6100 | -2.025% | 58 | 69 | -80.879% |
| 2025-12-05 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -7.059% | 10 | 12 | -81.266% |
| 2025-11-12 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -12.969% | 1 | 2 | -82.588% |
| 2025-11-07 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +14.008% | 1 | 1 | -84.846% |
| 2025-11-05 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +1.022% | 1 | 1 | -82.724% |
| 2025-10-30 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | 0.000% | 1 | 1 | -82.547% |