SPY270319P00515000
SPY Mar 19 2027 515.00 Put
optionOPRA
EODOct 19, 2026
2.12USD-9.402%(-0.22)30Vol3,744OI
SPY270319P00515000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | -9.402% | 30 | 3,714 | 0.000% |
| 2026-10-16 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +18.182% | 22 | 3,714 | -9.402% |
| 2026-10-15 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -2.463% | 5 | 3,709 | +7.071% |
| 2026-10-14 | 1.8200 | 2.0300 | 1.8200 | 2.0300 | +13.408% | 1,133 | 2,578 | +4.433% |
| 2026-10-12 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -4.278% | 7 | 2,585 | +18.436% |
| 2026-10-08 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +2.747% | 605 | 1,980 | +13.369% |
| 2026-10-07 | 1.9300 | 1.9300 | 1.8200 | 1.8200 | -0.546% | 6 | 1,976 | +16.484% |
| 2026-10-06 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | -8.500% | 17 | 1,961 | +15.847% |
| 2026-10-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.542% | 2 | 1,959 | +6.000% |
| 2026-10-02 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -3.167% | 1 | 1,958 | -0.935% |
| 2026-09-25 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | -3.070% | 5 | 1,953 | -4.072% |
| 2026-09-24 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | +2.703% | 2 | 1,952 | -7.018% |
| 2026-09-23 | 2.2500 | 2.2500 | 2.2200 | 2.2200 | -0.893% | 224 | 1,729 | -4.505% |
| 2026-09-21 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -9.312% | 3 | 1,729 | -5.357% |
| 2026-09-18 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -5.364% | 66 | 1,669 | -14.170% |
| 2026-09-11 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +7.851% | 1 | 1,668 | -18.774% |
| 2026-09-04 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -22.930% | 242 | 1,710 | -12.397% |
| 2026-08-24 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +0.641% | 1 | 1,710 | -32.484% |
| 2026-08-21 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -0.637% | 48 | 1,662 | -32.051% |
| 2026-08-19 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -0.317% | 1 | 1,663 | -32.484% |
| 2026-08-14 | 3.1100 | 3.1500 | 3.1100 | 3.1500 | -5.689% | 79 | 1,641 | -32.698% |
| 2026-08-07 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -2.624% | 24 | 1,665 | -36.527% |
| 2026-08-05 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -28.092% | 1 | 1,665 | -38.192% |
| 2026-07-29 | 4.6200 | 4.7700 | 4.5800 | 4.7700 | +1.274% | 51 | 1,646 | -55.556% |
| 2026-07-28 | 4.6200 | 4.7100 | 4.6200 | 4.7100 | -2.686% | 31 | 1,643 | -54.989% |
| 2026-07-24 | 4.8500 | 4.8500 | 4.8400 | 4.8400 | +0.833% | 190 | 1,794 | -56.198% |
| 2026-07-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.430% | 4 | 1,792 | -55.833% |
| 2026-07-06 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -9.438% | 2 | 1,794 | -52.993% |
| 2026-06-29 | 5.0900 | 5.3100 | 4.9800 | 4.9800 | -7.435% | 33 | 1,794 | -57.430% |
| 2026-06-26 | 5.4000 | 5.4000 | 5.3800 | 5.3800 | +0.186% | 2 | 1,793 | -60.595% |
| 2026-06-22 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +3.668% | 6 | 1,799 | -60.521% |
| 2026-06-15 | 5.2000 | 5.2000 | 5.1800 | 5.1800 | -15.082% | 3 | 1,802 | -59.073% |
| 2026-06-11 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -10.162% | 4 | 1,802 | -65.246% |
| 2026-06-09 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +19.332% | 2 | 1,802 | -68.778% |
| 2026-06-08 | 5.8200 | 5.8200 | 5.6900 | 5.6900 | -8.226% | 4 | 1,805 | -62.742% |
| 2026-06-05 | 5.6500 | 6.2100 | 5.6100 | 6.2000 | +17.202% | 54 | 1,852 | -65.806% |
| 2026-06-04 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -3.114% | 1 | 1,852 | -59.924% |
| 2026-06-02 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +3.019% | 1 | 1,852 | -61.172% |
| 2026-06-01 | 5.4000 | 5.4500 | 5.3000 | 5.3000 | +0.569% | 3 | 1,851 | -60.000% |
| 2026-05-29 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -9.138% | 1 | 1,851 | -59.772% |
| 2026-05-27 | 5.7900 | 5.8400 | 5.7700 | 5.8000 | -9.938% | 41 | 1,868 | -63.448% |
| 2026-05-21 | 6.6100 | 6.6300 | 6.4200 | 6.4400 | 0.000% | 25 | 1,882 | -67.081% |
| 2026-05-20 | 6.5300 | 6.5400 | 6.4200 | 6.4400 | -2.276% | 43 | 1,897 | -67.081% |
| 2026-05-18 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +1.541% | 5 | 1,897 | -67.830% |
| 2026-05-14 | 6.5000 | 6.5000 | 6.4900 | 6.4900 | -6.349% | 63 | 1,898 | -67.334% |
| 2026-05-12 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +0.873% | 10 | 1,898 | -69.408% |
| 2026-05-11 | 6.9100 | 6.9100 | 6.8700 | 6.8700 | -0.579% | 11 | 1,898 | -69.141% |
| 2026-05-08 | 6.9800 | 7.0200 | 6.9100 | 6.9100 | -2.263% | 90 | 1,891 | -69.320% |
| 2026-05-07 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -2.078% | 2 | 1,893 | -70.014% |
| 2026-05-06 | 7.3300 | 7.3300 | 7.2200 | 7.2200 | -8.953% | 2 | 1,894 | -70.637% |
| 2026-05-04 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +0.762% | 1 | 1,895 | -73.266% |
| 2026-04-30 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -8.488% | 116 | 1,895 | -73.062% |
| 2026-04-20 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +3.365% | 1 | 1,779 | -75.349% |
| 2026-04-17 | 8.3100 | 8.3200 | 8.3100 | 8.3200 | -9.761% | 141 | 1,780 | -74.519% |
| 2026-04-16 | 9.2000 | 9.2200 | 9.1100 | 9.2200 | +1.766% | 312 | 1,639 | -77.007% |
| 2026-04-15 | 9.0300 | 9.2000 | 9.0300 | 9.0600 | -0.984% | 741 | 1,333 | -76.600% |
| 2026-04-14 | 9.3100 | 9.3100 | 9.1500 | 9.1500 | -8.865% | 3 | 612 | -76.831% |
| 2026-04-13 | 10.2500 | 10.2500 | 10.0400 | 10.0400 | -0.692% | 2 | 613 | -78.884% |
| 2026-04-10 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -6.215% | 20 | 611 | -79.031% |
| 2026-04-09 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -0.645% | 1 | 611 | -80.334% |
| 2026-04-08 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -19.391% | 1 | 611 | -80.461% |
| 2026-04-07 | 13.1200 | 13.4600 | 13.1200 | 13.4600 | +5.734% | 30 | 611 | -84.250% |
| 2026-04-06 | 12.5400 | 12.7300 | 12.5400 | 12.7300 | -12.629% | 3 | 582 | -83.346% |
| 2026-04-02 | 15.1100 | 15.1100 | 14.5700 | 14.5700 | +7.846% | 8 | 590 | -85.450% |
| 2026-04-01 | 13.5200 | 13.5200 | 13.5100 | 13.5100 | -23.715% | 7 | 590 | -84.308% |
| 2026-03-27 | 17.7200 | 17.7500 | 17.7100 | 17.7100 | +11.665% | 7 | 583 | -88.029% |
| 2026-03-26 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | +11.612% | 2 | 583 | -86.633% |
| 2026-03-25 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -4.116% | 19 | 581 | -85.081% |
| 2026-03-24 | 15.0500 | 15.0500 | 14.8000 | 14.8200 | +6.619% | 33 | 581 | -85.695% |
| 2026-03-23 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -14.985% | 1 | 579 | -84.748% |
| 2026-03-20 | 15.2000 | 16.3500 | 15.1000 | 16.3500 | +10.473% | 33 | 580 | -87.034% |
| 2026-03-19 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +15.445% | 1 | 549 | -85.676% |
| 2026-03-17 | 12.9700 | 12.9700 | 12.8200 | 12.8200 | -12.967% | 3 | 549 | -83.463% |
| 2026-03-13 | 13.5400 | 14.7600 | 13.5400 | 14.7300 | +7.991% | 6 | 548 | -85.608% |
| 2026-03-12 | 13.6500 | 13.6500 | 13.6400 | 13.6400 | +7.233% | 3 | 545 | -84.457% |
| 2026-03-11 | 12.9900 | 12.9900 | 12.7200 | 12.7200 | -7.625% | 46 | 545 | -83.333% |
| 2026-03-09 | 14.1000 | 14.1000 | 13.7700 | 13.7700 | +12.500% | 2 | 510 | -84.604% |
| 2026-03-05 | 12.8900 | 12.8900 | 12.2400 | 12.2400 | +7.557% | 4 | 511 | -82.680% |
| 2026-03-04 | 11.3000 | 11.3800 | 11.3000 | 11.3800 | -19.119% | 7 | 508 | -81.371% |
| 2026-03-03 | 13.3300 | 14.0700 | 13.3300 | 14.0700 | +19.136% | 4 | 503 | -84.932% |
| 2026-03-02 | 11.8000 | 11.8100 | 11.8000 | 11.8100 | +6.396% | 9 | 502 | -82.049% |
| 2026-02-26 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +2.873% | 1 | 493 | -80.901% |
| 2026-02-25 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -5.351% | 7 | 485 | -80.352% |
| 2026-02-24 | 11.9800 | 11.9800 | 11.3700 | 11.4000 | +1.243% | 62 | 485 | -81.404% |
| 2026-02-20 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -5.299% | 12 | 438 | -81.172% |
| 2026-02-19 | 11.9300 | 11.9300 | 11.8900 | 11.8900 | +3.662% | 7 | 427 | -82.170% |
| 2026-02-18 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -1.966% | 4 | 420 | -81.517% |
| 2026-02-17 | 12.6400 | 12.6400 | 11.7000 | 11.7000 | -4.801% | 3 | 416 | -81.880% |
| 2026-02-13 | 12.3100 | 12.3100 | 12.2900 | 12.2900 | +3.713% | 5 | 408 | -82.750% |
| 2026-02-12 | 11.9100 | 11.9100 | 11.8500 | 11.8500 | +3.493% | 15 | 408 | -82.110% |
| 2026-02-04 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +4.091% | 241 | 393 | -81.485% |
| 2026-02-03 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +6.280% | 2 | 188 | -80.727% |
| 2026-02-02 | 10.4500 | 10.4500 | 10.3500 | 10.3500 | -7.836% | 4 | 188 | -79.517% |
| 2026-01-30 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | +2.557% | 34 | 187 | -81.122% |
| 2026-01-29 | 10.9700 | 10.9700 | 10.9500 | 10.9500 | +5.288% | 7 | 153 | -80.639% |
| 2026-01-26 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -2.804% | 2 | 146 | -79.615% |
| 2026-01-23 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.659% | 7 | 144 | -80.187% |
| 2026-01-22 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -3.801% | 3 | 137 | -80.056% |
| 2026-01-21 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +0.546% | 27 | 134 | -80.814% |
| 2026-01-14 | 11.4400 | 11.4400 | 10.9900 | 10.9900 | +5.673% | 12 | 108 | -80.710% |
| 2026-01-12 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -4.762% | 1 | 96 | -79.615% |
| 2026-01-07 | 10.7100 | 10.9200 | 10.7100 | 10.9200 | +2.152% | 5 | 96 | -80.586% |
| 2026-01-06 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -2.641% | 2 | 91 | -80.168% |
| 2026-01-05 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +1.012% | 1 | 89 | -80.692% |
| 2025-12-30 | 10.9400 | 10.9400 | 10.8700 | 10.8700 | +0.555% | 13 | 89 | -80.497% |
| 2025-12-29 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -0.826% | 1 | 82 | -80.389% |
| 2025-12-26 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -2.504% | 2 | 81 | -80.550% |
| 2025-12-22 | 11.1500 | 11.1800 | 11.1500 | 11.1800 | -5.334% | 15 | 79 | -81.038% |
| 2025-12-19 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -5.293% | 3 | 64 | -82.049% |
| 2025-12-18 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -7.148% | 2 | 62 | -82.999% |
| 2025-12-17 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | +5.499% | 1 | 60 | -84.214% |
| 2025-12-12 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -1.011% | 2 | 59 | -83.346% |
| 2025-12-04 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +0.547% | 1 | 57 | -83.515% |
| 2025-12-03 | 12.7600 | 12.7900 | 12.7600 | 12.7900 | -3.106% | 5 | 58 | -83.425% |
| 2025-12-01 | 12.9300 | 13.2000 | 12.9300 | 13.2000 | -1.049% | 35 | 55 | -83.939% |
| 2025-11-26 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -6.517% | 1 | 21 | -84.108% |
| 2025-11-25 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -22.530% | 4 | 21 | -85.144% |
| 2025-11-20 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | +16.952% | 1 | 17 | -88.491% |
| 2025-11-07 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +14.296% | 1 | 16 | -86.540% |
| 2025-11-03 | 13.8100 | 13.8100 | 13.7800 | 13.7800 | 0.000% | 15 | 0 | -84.615% |