SPY270319P00520000
SPY Mar 19 2027 520.00 Put
optionOPRA
EODOct 27, 2026
2.15USD-7.328%(-0.17)5Vol1,856OI
SPY270319P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -7.328% | 5 | 1,851 | 0.000% |
| 2026-10-26 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -10.769% | 1 | 1,851 | -7.328% |
| 2026-10-23 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +30.653% | 1 | 1,851 | -17.308% |
| 2026-10-21 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -6.132% | 11 | 1,852 | +8.040% |
| 2026-10-20 | 2.3200 | 2.3200 | 2.1200 | 2.1200 | -1.395% | 2 | 1,852 | +1.415% |
| 2026-10-19 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +6.965% | 2 | 1,854 | 0.000% |
| 2026-10-15 | 2.0800 | 2.0800 | 2.0100 | 2.0100 | -2.899% | 14 | 1,840 | +6.965% |
| 2026-10-14 | 1.9400 | 2.1100 | 1.9400 | 2.0700 | +11.290% | 233 | 1,630 | +3.865% |
| 2026-10-12 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | -7.463% | 3 | 1,631 | +15.591% |
| 2026-10-07 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +5.236% | 1 | 1,631 | +6.965% |
| 2026-10-06 | 1.9700 | 1.9700 | 1.9100 | 1.9100 | -13.182% | 12 | 1,621 | +12.565% |
| 2026-10-02 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | -4.762% | 12 | 1,609 | -2.273% |
| 2026-09-28 | 2.3500 | 2.3500 | 2.3100 | 2.3100 | -2.119% | 21 | 1,589 | -6.926% |
| 2026-09-25 | 2.3100 | 2.3600 | 2.3100 | 2.3600 | 0.000% | 3 | 1,588 | -8.898% |
| 2026-09-24 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +1.724% | 86 | 1,551 | -8.898% |
| 2026-09-21 | 2.3900 | 2.3900 | 2.3200 | 2.3200 | -12.453% | 32 | 1,551 | -7.328% |
| 2026-09-17 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | -12.252% | 142 | 1,554 | -18.868% |
| 2026-09-16 | 2.7900 | 3.0200 | 2.7900 | 3.0200 | +11.439% | 5 | 1,559 | -28.808% |
| 2026-09-11 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -1.812% | 1 | 1,558 | -20.664% |
| 2026-09-09 | 2.8200 | 2.8200 | 2.7600 | 2.7600 | +9.524% | 5 | 1,553 | -22.101% |
| 2026-09-04 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | -11.888% | 12 | 1,543 | -14.683% |
| 2026-09-02 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | -4.348% | 7 | 1,549 | -24.825% |
| 2026-09-01 | 3.0200 | 3.0200 | 2.9900 | 2.9900 | +5.654% | 7 | 1,544 | -28.094% |
| 2026-08-31 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -3.413% | 1 | 1,544 | -24.028% |
| 2026-08-28 | 2.8300 | 2.9300 | 2.8300 | 2.9300 | -7.862% | 3 | 1,543 | -26.621% |
| 2026-08-25 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -2.752% | 1 | 1,544 | -32.390% |
| 2026-08-21 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 0.000% | 10 | 1,554 | -34.251% |
| 2026-08-14 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -1.506% | 2 | 1,554 | -34.251% |
| 2026-08-12 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -3.768% | 10 | 1,550 | -35.241% |
| 2026-08-11 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +0.583% | 1 | 1,551 | -37.681% |
| 2026-08-10 | 3.3700 | 3.4300 | 3.3600 | 3.4300 | -1.437% | 18 | 1,552 | -37.318% |
| 2026-08-07 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -2.247% | 1 | 1,551 | -38.218% |
| 2026-08-04 | 3.6900 | 3.6900 | 3.5600 | 3.5600 | -8.718% | 9 | 1,551 | -39.607% |
| 2026-08-03 | 4.0100 | 4.0100 | 3.9000 | 3.9000 | -14.286% | 4 | 1,553 | -44.872% |
| 2026-07-30 | 4.9100 | 4.9100 | 4.5500 | 4.5500 | -9.543% | 4 | 1,554 | -52.747% |
| 2026-07-29 | 4.7200 | 5.0300 | 4.7200 | 5.0300 | +9.348% | 6 | 1,557 | -57.256% |
| 2026-07-28 | 4.8100 | 4.8200 | 4.6000 | 4.6000 | -4.762% | 12 | 1,567 | -53.261% |
| 2026-07-27 | 5.0300 | 5.0300 | 4.8300 | 4.8300 | +2.985% | 252 | 1,753 | -55.487% |
| 2026-07-24 | 4.9500 | 4.9500 | 4.6900 | 4.6900 | -9.459% | 132 | 1,883 | -54.158% |
| 2026-07-23 | 5.0700 | 5.3100 | 5.0700 | 5.1800 | +11.159% | 12 | 1,873 | -58.494% |
| 2026-07-22 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +1.304% | 1 | 1,873 | -53.863% |
| 2026-07-21 | 4.5400 | 4.6000 | 4.5400 | 4.6000 | -4.167% | 8 | 1,875 | -53.261% |
| 2026-07-16 | 4.4800 | 4.8000 | 4.4700 | 4.8000 | +3.896% | 6 | 1,870 | -55.208% |
| 2026-07-15 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -0.858% | 1 | 1,869 | -53.463% |
| 2026-07-13 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | +3.786% | 2 | 1,868 | -53.863% |
| 2026-07-10 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -6.067% | 1 | 1,868 | -52.116% |
| 2026-07-09 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -10.987% | 1 | 1,868 | -55.021% |
| 2026-06-29 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -6.771% | 6 | 1,874 | -59.963% |
| 2026-06-25 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +2.491% | 1 | 1,873 | -62.674% |
| 2026-06-24 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -6.489% | 1 | 1,873 | -61.744% |
| 2026-06-23 | 6.0500 | 6.0500 | 6.0100 | 6.0100 | +8.094% | 4 | 1,871 | -64.226% |
| 2026-06-22 | 5.5300 | 5.5600 | 5.5300 | 5.5600 | -0.891% | 3 | 1,870 | -61.331% |
| 2026-06-18 | 5.5300 | 5.6100 | 5.5200 | 5.6100 | +5.451% | 17 | 1,870 | -61.676% |
| 2026-06-15 | 5.2900 | 5.3200 | 5.2900 | 5.3200 | -12.211% | 2 | 1,871 | -59.586% |
| 2026-06-12 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -10.222% | 7 | 1,864 | -64.521% |
| 2026-06-10 | 6.9400 | 6.9400 | 6.7500 | 6.7500 | +2.740% | 10 | 1,869 | -68.148% |
| 2026-06-09 | 6.7200 | 6.7200 | 6.5700 | 6.5700 | +6.483% | 3 | 1,870 | -67.275% |
| 2026-06-08 | 6.0100 | 6.1700 | 5.9900 | 6.1700 | -8.728% | 26 | 1,871 | -65.154% |
| 2026-06-05 | 6.1600 | 6.7600 | 6.1600 | 6.7600 | +21.802% | 6 | 1,871 | -68.195% |
| 2026-06-04 | 5.7200 | 5.7200 | 5.5500 | 5.5500 | -1.070% | 90 | 1,961 | -61.261% |
| 2026-06-01 | 5.5900 | 5.6100 | 5.5900 | 5.6100 | +2.372% | 2 | 1,963 | -61.676% |
| 2026-05-29 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -5.354% | 3 | 1,966 | -60.766% |
| 2026-05-28 | 5.7900 | 5.8000 | 5.7900 | 5.7900 | -4.926% | 24 | 1,988 | -62.867% |
| 2026-05-27 | 6.0200 | 6.0900 | 6.0200 | 6.0900 | -0.490% | 4 | 1,988 | -64.696% |
| 2026-05-26 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -0.488% | 2 | 1,990 | -64.869% |
| 2026-05-22 | 6.2000 | 6.2000 | 6.1200 | 6.1500 | -3.150% | 10 | 1,997 | -65.041% |
| 2026-05-21 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -6.065% | 1 | 1,998 | -66.142% |
| 2026-05-18 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -3.013% | 1 | 1,998 | -68.195% |
| 2026-05-15 | 6.9300 | 6.9700 | 6.9300 | 6.9700 | +1.901% | 11 | 1,998 | -69.154% |
| 2026-05-14 | 7.0600 | 7.0600 | 6.8400 | 6.8400 | -2.841% | 81 | 1,991 | -68.567% |
| 2026-05-13 | 7.1200 | 7.1200 | 7.0400 | 7.0400 | -1.950% | 6 | 1,990 | -69.460% |
| 2026-05-11 | 7.1700 | 7.1800 | 7.1700 | 7.1800 | -1.238% | 44 | 1,990 | -70.056% |
| 2026-05-08 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -0.411% | 112 | 1,878 | -70.426% |
| 2026-05-07 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.054% | 5 | 1,883 | -70.548% |
| 2026-05-06 | 7.6100 | 7.6100 | 7.4600 | 7.5300 | -5.044% | 20 | 1,889 | -71.448% |
| 2026-05-05 | 7.9000 | 7.9300 | 7.9000 | 7.9300 | -4.573% | 2 | 1,890 | -72.888% |
| 2026-05-04 | 8.3000 | 8.3100 | 8.1600 | 8.3100 | +4.924% | 134 | 1,784 | -74.128% |
| 2026-05-01 | 7.7600 | 7.9200 | 7.7500 | 7.9200 | -5.714% | 30 | 1,760 | -72.854% |
| 2026-04-29 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -3.337% | 1 | 1,760 | -74.405% |
| 2026-04-28 | 8.9100 | 8.9100 | 8.6900 | 8.6900 | +1.519% | 30 | 1,761 | -75.259% |
| 2026-04-27 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -0.233% | 1 | 1,756 | -74.883% |
| 2026-04-24 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -3.919% | 3 | 1,756 | -74.942% |
| 2026-04-23 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -5.403% | 5 | 1,759 | -75.924% |
| 2026-04-21 | 9.5600 | 9.5700 | 9.4400 | 9.4400 | +5.357% | 3 | 1,752 | -77.225% |
| 2026-04-20 | 8.9100 | 8.9600 | 8.9100 | 8.9600 | +3.704% | 2 | 1,752 | -76.004% |
| 2026-04-17 | 8.8600 | 8.8600 | 8.5900 | 8.6400 | -7.097% | 471 | 1,750 | -75.116% |
| 2026-04-16 | 9.5200 | 9.6600 | 9.3000 | 9.3000 | -1.274% | 272 | 1,311 | -76.882% |
| 2026-04-15 | 9.5500 | 9.6900 | 9.4200 | 9.4200 | -2.987% | 44 | 1,073 | -77.176% |
| 2026-04-14 | 9.6700 | 9.7100 | 9.5000 | 9.7100 | -9.674% | 52 | 1,040 | -77.858% |
| 2026-04-13 | 11.0800 | 11.0800 | 10.7500 | 10.7500 | +0.561% | 3 | 1,081 | -80.000% |
| 2026-04-09 | 10.5800 | 10.6900 | 10.5800 | 10.6900 | -4.383% | 3 | 1,081 | -79.888% |
| 2026-04-08 | 10.9500 | 11.2400 | 10.9500 | 11.1800 | -20.029% | 48 | 1,081 | -80.769% |
| 2026-04-07 | 13.9200 | 13.9800 | 13.9200 | 13.9800 | +5.113% | 3 | 1,069 | -84.621% |
| 2026-04-06 | 13.4400 | 13.4400 | 13.0800 | 13.3000 | -5.405% | 274 | 1,069 | -83.835% |
| 2026-04-02 | 15.6700 | 15.8100 | 14.0500 | 14.0600 | -1.884% | 10 | 865 | -84.708% |
| 2026-04-01 | 14.5700 | 14.6100 | 13.8400 | 14.3300 | -4.467% | 13 | 865 | -84.997% |
| 2026-03-31 | 16.5000 | 16.5000 | 15.0000 | 15.0000 | -20.298% | 81 | 860 | -85.667% |
| 2026-03-30 | 18.1700 | 18.8200 | 18.1700 | 18.8200 | +1.456% | 403 | 803 | -88.576% |
| 2026-03-27 | 17.6600 | 18.5500 | 17.6600 | 18.5500 | +12.152% | 12 | 657 | -88.410% |
| 2026-03-26 | 15.6000 | 16.5400 | 15.6000 | 16.5400 | +12.441% | 19 | 656 | -87.001% |
| 2026-03-25 | 16.3600 | 16.3600 | 14.7100 | 14.7100 | -3.730% | 12 | 646 | -85.384% |
| 2026-03-24 | 15.0700 | 15.2800 | 15.0700 | 15.2800 | +2.826% | 2 | 647 | -85.929% |
| 2026-03-23 | 14.5000 | 15.2400 | 13.9600 | 14.8600 | -10.858% | 67 | 648 | -85.532% |
| 2026-03-20 | 15.5900 | 17.0100 | 15.5900 | 16.6700 | +14.413% | 68 | 652 | -87.103% |
| 2026-03-19 | 15.5800 | 15.6800 | 14.5700 | 14.5700 | -0.682% | 39 | 609 | -85.244% |
| 2026-03-18 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | +9.805% | 3 | 616 | -85.344% |
| 2026-03-17 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -2.196% | 18 | 613 | -83.907% |
| 2026-03-16 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | -10.661% | 1 | 596 | -84.261% |
| 2026-03-13 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +13.343% | 8 | 595 | -85.939% |
| 2026-03-10 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -5.200% | 3 | 589 | -84.062% |
| 2026-03-06 | 14.2200 | 14.5300 | 14.2200 | 14.2300 | +11.871% | 6 | 586 | -84.891% |
| 2026-03-05 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -9.851% | 2 | 581 | -83.097% |
| 2026-03-03 | 13.6900 | 14.1100 | 13.6900 | 14.1100 | +13.790% | 2 | 579 | -84.763% |
| 2026-02-27 | 12.6300 | 12.6300 | 12.4000 | 12.4000 | +10.320% | 5 | 578 | -82.661% |
| 2026-02-25 | 11.3900 | 11.3900 | 11.2400 | 11.2400 | -10.224% | 20 | 570 | -80.872% |
| 2026-02-23 | 11.5800 | 12.5200 | 11.5800 | 12.5200 | -0.949% | 7 | 570 | -82.827% |
| 2026-02-19 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +3.607% | 3 | 567 | -82.991% |
| 2026-02-17 | 13.1300 | 13.3000 | 12.2000 | 12.2000 | -4.762% | 4 | 564 | -82.377% |
| 2026-02-13 | 12.0000 | 12.8100 | 12.0000 | 12.8100 | +2.974% | 71 | 489 | -83.216% |
| 2026-02-12 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | +9.894% | 1 | 489 | -82.717% |
| 2026-02-11 | 11.2900 | 11.3200 | 11.2900 | 11.3200 | +3.285% | 27 | 488 | -81.007% |
| 2026-02-10 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | -4.530% | 111 | 470 | -80.383% |
| 2026-02-09 | 11.3200 | 11.4800 | 11.3200 | 11.4800 | -4.493% | 2 | 359 | -81.272% |
| 2026-02-06 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -6.894% | 2 | 359 | -82.113% |
| 2026-02-05 | 12.6200 | 12.9100 | 12.6200 | 12.9100 | +13.945% | 128 | 357 | -83.346% |
| 2026-02-03 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | +4.136% | 1 | 235 | -81.024% |
| 2026-02-02 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +0.092% | 2 | 235 | -80.239% |
| 2026-01-27 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +0.092% | 7 | 233 | -80.221% |
| 2026-01-26 | 10.8500 | 10.8600 | 10.8500 | 10.8600 | -0.822% | 12 | 226 | -80.203% |
| 2026-01-23 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -4.283% | 6 | 214 | -80.365% |
| 2026-01-21 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -10.625% | 1 | 214 | -81.206% |
| 2026-01-20 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +16.047% | 3 | 214 | -83.203% |
| 2026-01-16 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -1.606% | 6 | 214 | -80.508% |
| 2026-01-15 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -5.719% | 3 | 214 | -80.821% |
| 2026-01-14 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +11.538% | 1 | 211 | -81.918% |
| 2026-01-12 | 11.0400 | 11.0400 | 10.6600 | 10.6600 | +0.282% | 41 | 211 | -79.831% |
| 2026-01-09 | 10.8000 | 10.8000 | 10.6300 | 10.6300 | -5.595% | 3 | 211 | -79.774% |
| 2026-01-07 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -2.087% | 2 | 208 | -80.906% |
| 2026-01-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.707% | 1 | 205 | -81.304% |
| 2026-01-02 | 12.1500 | 12.1500 | 11.8100 | 11.8200 | +3.684% | 7 | 205 | -81.810% |
| 2025-12-30 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.896% | 4 | 198 | -81.140% |
| 2025-12-22 | 11.7100 | 11.7400 | 11.7100 | 11.7400 | -4.553% | 2 | 198 | -81.687% |
| 2025-12-19 | 12.3300 | 12.3500 | 12.3000 | 12.3000 | -5.312% | 3 | 198 | -82.520% |
| 2025-12-18 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -6.815% | 127 | 198 | -83.449% |
| 2025-12-17 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | +5.686% | 1 | 82 | -84.577% |
| 2025-12-15 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | -1.933% | 3 | 81 | -83.700% |
| 2025-12-10 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +0.074% | 3 | 84 | -84.015% |
| 2025-12-09 | 13.2500 | 13.4400 | 13.2500 | 13.4400 | +3.624% | 4 | 81 | -84.003% |
| 2025-12-05 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -4.772% | 3 | 80 | -83.423% |
| 2025-12-01 | 13.6200 | 13.6200 | 13.6000 | 13.6200 | -1.447% | 44 | 80 | -84.214% |
| 2025-11-28 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -1.427% | 5 | 40 | -84.443% |
| 2025-11-26 | 13.9500 | 14.0200 | 13.9500 | 14.0200 | -4.170% | 6 | 30 | -84.665% |
| 2025-11-25 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -7.987% | 5 | 30 | -85.304% |
| 2025-11-24 | 16.5800 | 16.5800 | 15.9000 | 15.9000 | +9.278% | 13 | 30 | -86.478% |
| 2025-11-13 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -12.926% | 2 | 17 | -85.223% |
| 2025-11-07 | 16.7100 | 16.7100 | 16.7100 | 16.7100 | +11.252% | 10 | 15 | -87.133% |
| 2025-11-05 | 15.0100 | 15.0200 | 14.9700 | 15.0200 | +5.626% | 11 | 9 | -85.686% |
| 2025-11-03 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +7.159% | 2 | 1 | -84.880% |
| 2025-10-28 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | 0.000% | 1 | 1 | -83.798% |