SPY270319P00510000
SPY Mar 19 2027 510.00 Put
optionOPRA
EODOct 27, 2026
1.99USD-14.592%(-0.34)5Vol3,636OI
SPY270319P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -14.592% | 5 | 3,636 | 0.000% |
| 2026-10-23 | 2.5000 | 2.5000 | 2.3300 | 2.3300 | +26.630% | 16 | 3,630 | -14.592% |
| 2026-10-21 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | -23.013% | 106 | 3,524 | +8.152% |
| 2026-10-16 | 1.7800 | 2.4200 | 1.7800 | 2.3900 | +25.789% | 72 | 3,455 | -16.736% |
| 2026-10-15 | 2.0100 | 2.0100 | 1.8600 | 1.9000 | -3.061% | 44 | 3,418 | +4.737% |
| 2026-10-14 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | +13.295% | 2 | 3,417 | +1.531% |
| 2026-10-13 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +0.581% | 13 | 3,404 | +15.029% |
| 2026-10-12 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | -4.972% | 2 | 3,403 | +15.698% |
| 2026-10-08 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +1.117% | 46 | 3,357 | +9.945% |
| 2026-10-07 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +1.130% | 2 | 3,355 | +11.173% |
| 2026-10-06 | 2.1200 | 2.1200 | 1.7700 | 1.7700 | -13.235% | 7 | 3,355 | +12.429% |
| 2026-10-02 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.971% | 3 | 3,355 | -2.451% |
| 2026-09-30 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -3.738% | 32 | 3,355 | -3.398% |
| 2026-09-25 | 2.1100 | 2.1400 | 2.1100 | 2.1400 | -6.957% | 7 | 3,348 | -7.009% |
| 2026-09-24 | 2.3000 | 2.3000 | 2.2800 | 2.3000 | +6.977% | 10 | 3,344 | -13.478% |
| 2026-09-23 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 0.000% | 28 | 3,322 | -7.442% |
| 2026-09-21 | 2.1900 | 2.1900 | 2.1500 | 2.1500 | -9.664% | 855 | 2,765 | -7.442% |
| 2026-09-18 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -2.058% | 2 | 2,765 | -16.387% |
| 2026-09-17 | 2.4700 | 2.4700 | 2.4300 | 2.4300 | -8.989% | 10 | 2,767 | -18.107% |
| 2026-09-16 | 2.5800 | 2.7100 | 2.5800 | 2.6700 | -2.909% | 11 | 2,768 | -25.468% |
| 2026-09-14 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +9.127% | 1 | 2,768 | -27.636% |
| 2026-09-11 | 2.5600 | 2.5600 | 2.5200 | 2.5200 | -10.638% | 9 | 2,767 | -21.032% |
| 2026-09-10 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +20.513% | 10 | 2,777 | -29.433% |
| 2026-09-04 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | -8.235% | 14 | 2,770 | -14.957% |
| 2026-09-02 | 2.6300 | 2.6300 | 2.5500 | 2.5500 | -4.494% | 2 | 2,770 | -21.961% |
| 2026-08-31 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -16.563% | 3 | 2,770 | -25.468% |
| 2026-08-20 | 3.1700 | 3.2000 | 3.1700 | 3.2000 | -3.030% | 61 | 2,770 | -37.813% |
| 2026-08-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 1 | 2,771 | -39.697% |
| 2026-08-17 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +6.667% | 3 | 2,774 | -37.813% |
| 2026-08-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -5.660% | 1 | 2,773 | -33.667% |
| 2026-08-11 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -1.242% | 2 | 2,773 | -37.421% |
| 2026-08-07 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -0.617% | 1 | 2,772 | -38.199% |
| 2026-08-06 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -2.994% | 3 | 2,772 | -38.580% |
| 2026-08-04 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | -23.394% | 2 | 2,773 | -40.419% |
| 2026-07-30 | 4.3900 | 4.3900 | 4.3600 | 4.3600 | -1.134% | 6 | 2,775 | -54.358% |
| 2026-07-28 | 4.4500 | 4.4500 | 4.4100 | 4.4100 | -7.741% | 10 | 2,785 | -54.875% |
| 2026-07-23 | 4.6800 | 4.7800 | 4.6800 | 4.7800 | +8.884% | 16 | 2,769 | -58.368% |
| 2026-07-21 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -11.134% | 5 | 2,770 | -54.670% |
| 2026-07-17 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +13.825% | 7 | 2,767 | -59.717% |
| 2026-07-09 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +0.231% | 1 | 2,766 | -54.147% |
| 2026-07-06 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -7.479% | 5 | 2,766 | -54.042% |
| 2026-07-02 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +2.407% | 1 | 2,765 | -57.479% |
| 2026-06-30 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -11.089% | 1 | 2,766 | -56.455% |
| 2026-06-29 | 4.8600 | 5.1400 | 4.8600 | 5.1400 | -0.963% | 25 | 2,766 | -61.284% |
| 2026-06-24 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +1.965% | 1 | 2,767 | -61.657% |
| 2026-06-18 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +0.197% | 2 | 2,765 | -60.904% |
| 2026-06-17 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +1.804% | 90 | 2,855 | -60.827% |
| 2026-06-16 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +0.605% | 1 | 2,854 | -60.120% |
| 2026-06-15 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -12.676% | 1 | 2,855 | -59.879% |
| 2026-06-12 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -13.282% | 1 | 2,855 | -64.965% |
| 2026-06-11 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +16.756% | 6 | 2,849 | -69.618% |
| 2026-06-08 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +0.538% | 1 | 2,849 | -64.528% |
| 2026-05-27 | 5.5700 | 5.5800 | 5.5700 | 5.5800 | -0.357% | 7 | 2,856 | -64.337% |
| 2026-05-26 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | -10.543% | 5 | 2,857 | -64.464% |
| 2026-05-14 | 6.3800 | 6.3800 | 6.2600 | 6.2600 | -3.840% | 64 | 2,920 | -68.211% |
| 2026-05-13 | 6.5900 | 6.5900 | 6.5100 | 6.5100 | -0.762% | 20 | 2,917 | -69.432% |
| 2026-05-11 | 6.5500 | 6.5600 | 6.5400 | 6.5600 | -2.381% | 52 | 2,873 | -69.665% |
| 2026-05-08 | 6.7100 | 6.7200 | 6.7100 | 6.7200 | -4.545% | 127 | 2,875 | -70.387% |
| 2026-05-06 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -3.030% | 1 | 2,876 | -71.733% |
| 2026-05-05 | 7.3700 | 7.3700 | 7.2600 | 7.2600 | -5.098% | 21 | 2,897 | -72.590% |
| 2026-05-04 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +5.082% | 48 | 2,850 | -73.987% |
| 2026-05-01 | 7.2500 | 7.2800 | 7.2500 | 7.2800 | -2.151% | 2 | 2,852 | -72.665% |
| 2026-04-30 | 7.6500 | 7.6500 | 7.4400 | 7.4400 | -5.703% | 2 | 2,852 | -73.253% |
| 2026-04-27 | 7.8700 | 7.8900 | 7.8700 | 7.8900 | -2.713% | 3 | 2,852 | -74.778% |
| 2026-04-22 | 8.2000 | 8.2000 | 8.1100 | 8.1100 | -0.734% | 2 | 2,853 | -75.462% |
| 2026-04-20 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +1.114% | 2 | 2,851 | -75.643% |
| 2026-04-17 | 8.2000 | 8.2000 | 7.9200 | 8.0800 | -5.828% | 17 | 2,849 | -75.371% |
| 2026-04-16 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -1.606% | 1 | 2,855 | -76.807% |
| 2026-04-15 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -3.219% | 1 | 2,855 | -77.179% |
| 2026-04-14 | 9.0500 | 9.0500 | 8.7700 | 9.0100 | -9.447% | 1,977 | 2,856 | -77.913% |
| 2026-04-10 | 9.6100 | 9.9500 | 9.6100 | 9.9500 | +2.261% | 7 | 902 | -80.000% |
| 2026-04-09 | 10.2700 | 10.2700 | 9.7300 | 9.7300 | -2.603% | 8 | 895 | -79.548% |
| 2026-04-08 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -22.438% | 1 | 897 | -80.080% |
| 2026-04-07 | 12.9000 | 12.9000 | 12.8800 | 12.8800 | +5.229% | 26 | 896 | -84.550% |
| 2026-04-06 | 11.9600 | 12.3100 | 11.9600 | 12.2400 | -6.207% | 4 | 871 | -83.742% |
| 2026-04-02 | 13.0800 | 13.0800 | 13.0500 | 13.0500 | +3.325% | 2 | 869 | -84.751% |
| 2026-04-01 | 12.8700 | 12.8700 | 12.6300 | 12.6300 | -27.829% | 2 | 869 | -84.244% |
| 2026-03-30 | 16.9500 | 17.5000 | 16.9300 | 17.5000 | +2.639% | 4 | 871 | -88.629% |
| 2026-03-27 | 16.5000 | 17.0500 | 15.9200 | 17.0500 | +13.064% | 37 | 871 | -88.328% |
| 2026-03-26 | 14.3700 | 15.0800 | 13.9300 | 15.0800 | +8.489% | 4 | 839 | -86.804% |
| 2026-03-25 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -1.628% | 1 | 837 | -85.683% |
| 2026-03-24 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +3.821% | 6 | 837 | -85.916% |
| 2026-03-23 | 13.3000 | 13.6300 | 12.9100 | 13.6100 | -12.476% | 63 | 831 | -85.378% |
| 2026-03-20 | 14.1600 | 15.5800 | 14.1600 | 15.5500 | +13.091% | 3 | 827 | -87.203% |
| 2026-03-19 | 13.6200 | 13.7500 | 13.5900 | 13.7500 | +0.219% | 83 | 825 | -85.527% |
| 2026-03-18 | 13.0800 | 13.7200 | 13.0800 | 13.7200 | +11.273% | 83 | 742 | -85.496% |
| 2026-03-17 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -2.684% | 17 | 675 | -83.861% |
| 2026-03-16 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -10.014% | 1 | 658 | -84.294% |
| 2026-03-13 | 13.1100 | 14.0800 | 13.1100 | 14.0800 | +7.563% | 16 | 659 | -85.866% |
| 2026-03-12 | 13.0600 | 13.0900 | 12.9700 | 13.0900 | +4.220% | 4 | 646 | -84.798% |
| 2026-03-11 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +0.884% | 1 | 647 | -84.156% |
| 2026-03-10 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +0.973% | 2 | 647 | -84.016% |
| 2026-03-09 | 14.6200 | 14.6200 | 12.3300 | 12.3300 | -0.645% | 6 | 645 | -83.861% |
| 2026-03-05 | 11.7400 | 12.4100 | 11.7400 | 12.4100 | +14.378% | 2 | 647 | -83.965% |
| 2026-03-04 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -7.502% | 2 | 646 | -81.659% |
| 2026-03-03 | 12.8300 | 13.4400 | 11.7300 | 11.7300 | +2.805% | 10 | 648 | -83.035% |
| 2026-03-02 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | +1.063% | 1 | 641 | -82.559% |
| 2026-02-27 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | +2.450% | 1 | 641 | -82.374% |
| 2026-02-26 | 11.2200 | 11.2200 | 11.0200 | 11.0200 | -4.918% | 10 | 640 | -81.942% |
| 2026-02-23 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +3.206% | 1 | 640 | -82.830% |
| 2026-02-17 | 11.1900 | 11.2300 | 11.1900 | 11.2300 | -6.495% | 4 | 640 | -82.280% |
| 2026-02-13 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +4.708% | 2 | 634 | -83.430% |
| 2026-02-12 | 11.4000 | 11.4700 | 11.4000 | 11.4700 | +12.672% | 282 | 634 | -82.650% |
| 2026-02-10 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -14.165% | 211 | 354 | -80.452% |
| 2026-02-05 | 11.4700 | 11.8600 | 11.4700 | 11.8600 | +17.310% | 21 | 152 | -83.221% |
| 2026-02-02 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -3.161% | 1 | 140 | -80.317% |
| 2026-01-30 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +3.469% | 1 | 139 | -80.939% |
| 2026-01-23 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -14.492% | 1 | 138 | -80.278% |
| 2026-01-20 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +17.764% | 1 | 138 | -83.136% |
| 2026-01-15 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 0.000% | 10 | 138 | -80.140% |
| 2026-01-09 | 10.1300 | 10.1300 | 10.0200 | 10.0200 | -3.654% | 11 | 138 | -80.140% |
| 2026-01-08 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +1.167% | 1 | 128 | -80.865% |
| 2026-01-07 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -1.908% | 1 | 127 | -80.642% |
| 2026-01-05 | 10.5200 | 10.5200 | 10.4800 | 10.4800 | +0.287% | 61 | 66 | -81.011% |
| 2025-12-30 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -7.686% | 1 | 66 | -80.957% |
| 2025-12-19 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -11.769% | 7 | 65 | -82.420% |
| 2025-12-17 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | +5.597% | 1 | 58 | -84.489% |
| 2025-12-16 | 12.1100 | 12.1500 | 12.1100 | 12.1500 | +3.581% | 45 | 57 | -83.621% |
| 2025-12-11 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -5.707% | 1 | 15 | -83.035% |
| 2025-12-10 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | +3.322% | 5 | 15 | -84.003% |
| 2025-12-05 | 12.0200 | 12.0400 | 12.0200 | 12.0400 | -2.352% | 2 | 10 | -83.472% |
| 2025-12-03 | 12.3000 | 12.3300 | 12.3000 | 12.3300 | -2.453% | 2 | 10 | -83.861% |
| 2025-12-01 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -18.135% | 4 | 9 | -84.256% |
| 2025-11-07 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | +10.602% | 5 | 5 | -87.111% |
| 2025-11-04 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | +12.581% | 1 | 1 | -85.745% |
| 2025-10-28 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 0.000% | 1 | 1 | -83.952% |