SPY270319P00525000
SPY Mar 19 2027 525.00 Put
optionOPRA
EODOct 20, 2026
2.20USD-4.348%(-0.10)3Vol2,901OI
SPY270319P00525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -4.348% | 3 | 2,901 | 0.000% |
| 2026-10-19 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +12.745% | 50 | 2,876 | -4.348% |
| 2026-10-16 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | -8.108% | 3 | 2,874 | +7.843% |
| 2026-10-14 | 2.0100 | 2.2200 | 2.0100 | 2.2200 | +13.265% | 172 | 2,702 | -0.901% |
| 2026-10-09 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.000% | 9 | 2,711 | +12.245% |
| 2026-10-08 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | +1.010% | 297 | 2,510 | +10.000% |
| 2026-10-07 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +1.020% | 2 | 2,512 | +11.111% |
| 2026-10-06 | 2.0100 | 2.0100 | 1.9600 | 1.9600 | -13.656% | 18 | 2,502 | +12.245% |
| 2026-10-02 | 2.2800 | 2.3200 | 2.2600 | 2.2700 | -12.692% | 81 | 2,422 | -3.084% |
| 2026-10-01 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +12.554% | 10 | 2,432 | -15.385% |
| 2026-09-30 | 2.3100 | 2.3100 | 2.3000 | 2.3100 | -2.119% | 18 | 2,432 | -4.762% |
| 2026-09-29 | 2.3900 | 2.4500 | 2.3600 | 2.3600 | -2.075% | 22 | 2,426 | -6.780% |
| 2026-09-28 | 2.3900 | 2.4100 | 2.3900 | 2.4100 | +2.991% | 5 | 2,431 | -8.714% |
| 2026-09-25 | 2.4400 | 2.4400 | 2.3400 | 2.3400 | -4.878% | 23 | 2,411 | -5.983% |
| 2026-09-24 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | +4.237% | 473 | 1,944 | -10.569% |
| 2026-09-23 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +4.425% | 1 | 1,944 | -6.780% |
| 2026-09-22 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | -9.960% | 26 | 1,942 | -2.655% |
| 2026-09-21 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -9.386% | 2 | 1,940 | -12.351% |
| 2026-09-17 | 2.7500 | 2.7700 | 2.7000 | 2.7700 | -3.147% | 30 | 1,942 | -20.578% |
| 2026-09-16 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -1.718% | 1 | 1,943 | -23.077% |
| 2026-09-15 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +0.345% | 1 | 1,943 | -24.399% |
| 2026-09-14 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +2.837% | 10 | 1,943 | -24.138% |
| 2026-09-11 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +2.545% | 1 | 1,942 | -21.986% |
| 2026-09-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.172% | 10 | 1,952 | -20.000% |
| 2026-08-28 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 1 | 1,951 | -24.138% |
| 2026-08-27 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -8.955% | 1 | 1,950 | -27.869% |
| 2026-08-24 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -0.888% | 2 | 1,952 | -34.328% |
| 2026-08-21 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -4.789% | 1 | 1,952 | -34.911% |
| 2026-08-20 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.899% | 1 | 1,953 | -38.028% |
| 2026-08-19 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -0.289% | 9 | 1,962 | -36.232% |
| 2026-08-17 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +1.765% | 2 | 1,962 | -36.416% |
| 2026-08-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -0.293% | 4 | 1,959 | -35.294% |
| 2026-08-12 | 3.5000 | 3.5000 | 3.4100 | 3.4100 | -6.319% | 4 | 1,957 | -35.484% |
| 2026-08-07 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -25.866% | 1 | 1,957 | -39.560% |
| 2026-07-31 | 4.5200 | 4.9100 | 4.5200 | 4.9100 | +1.656% | 7 | 1,952 | -55.193% |
| 2026-07-30 | 4.9800 | 4.9800 | 4.8300 | 4.8300 | +3.871% | 24 | 1,962 | -54.451% |
| 2026-07-29 | 4.6600 | 4.6600 | 4.6500 | 4.6500 | -7.000% | 20 | 1,982 | -52.688% |
| 2026-07-28 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | -0.794% | 80 | 2,012 | -56.000% |
| 2026-07-27 | 4.9600 | 5.0400 | 4.9600 | 5.0400 | -4.000% | 6 | 2,008 | -56.349% |
| 2026-07-24 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -1.316% | 2 | 2,006 | -58.095% |
| 2026-07-23 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +11.765% | 2 | 2,004 | -58.647% |
| 2026-07-21 | 4.8600 | 4.8800 | 4.7600 | 4.7600 | -5.368% | 70 | 2,074 | -53.782% |
| 2026-07-20 | 5.0300 | 5.0300 | 4.9900 | 5.0300 | -7.875% | 30 | 2,104 | -56.262% |
| 2026-07-17 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +16.418% | 2 | 2,104 | -59.707% |
| 2026-07-16 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +0.214% | 1 | 2,104 | -53.092% |
| 2026-07-10 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -3.505% | 10 | 2,104 | -52.991% |
| 2026-07-09 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -4.150% | 8 | 2,096 | -54.639% |
| 2026-07-07 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +3.901% | 1 | 2,096 | -56.522% |
| 2026-07-06 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -10.313% | 117 | 2,213 | -54.825% |
| 2026-06-29 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -15.023% | 10 | 2,213 | -59.484% |
| 2026-06-26 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +9.044% | 22 | 2,213 | -65.571% |
| 2026-06-22 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +2.448% | 1 | 2,212 | -62.457% |
| 2026-06-18 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -1.718% | 1 | 2,211 | -61.538% |
| 2026-06-17 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +3.929% | 4 | 2,207 | -62.199% |
| 2026-06-16 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +0.358% | 2 | 2,206 | -60.714% |
| 2026-06-15 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -14.939% | 188 | 2,310 | -60.573% |
| 2026-06-11 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -12.766% | 1 | 2,310 | -66.463% |
| 2026-06-10 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -2.083% | 2 | 2,312 | -70.745% |
| 2026-06-09 | 7.2600 | 7.6800 | 7.2600 | 7.6800 | +22.880% | 7 | 2,317 | -71.354% |
| 2026-06-08 | 6.2900 | 6.2900 | 6.2500 | 6.2500 | +7.204% | 25 | 2,317 | -64.800% |
| 2026-06-01 | 5.8400 | 5.8400 | 5.8300 | 5.8300 | -3.156% | 3 | 2,320 | -62.264% |
| 2026-05-28 | 6.1000 | 6.1000 | 6.0200 | 6.0200 | -2.746% | 145 | 2,465 | -63.455% |
| 2026-05-26 | 6.2300 | 6.2300 | 6.1900 | 6.1900 | -6.917% | 12 | 2,477 | -64.459% |
| 2026-05-21 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -11.333% | 1 | 2,478 | -66.917% |
| 2026-05-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.296% | 6 | 2,478 | -70.667% |
| 2026-05-14 | 7.2800 | 7.2900 | 6.9900 | 6.9900 | -5.156% | 26 | 2,496 | -68.526% |
| 2026-05-13 | 7.4100 | 7.4100 | 7.3700 | 7.3700 | -0.405% | 3 | 2,496 | -70.149% |
| 2026-05-11 | 7.4300 | 7.4300 | 7.4000 | 7.4000 | -2.116% | 10 | 2,503 | -70.270% |
| 2026-05-08 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -2.452% | 108 | 2,442 | -70.899% |
| 2026-05-07 | 7.6700 | 7.7500 | 7.6700 | 7.7500 | +0.519% | 4 | 2,443 | -71.613% |
| 2026-05-06 | 7.9500 | 7.9500 | 7.7100 | 7.7100 | -5.976% | 8 | 2,442 | -71.466% |
| 2026-05-05 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.606% | 1 | 2,441 | -73.171% |
| 2026-05-04 | 8.2000 | 8.7800 | 8.1700 | 8.7800 | +6.553% | 125 | 2,326 | -74.943% |
| 2026-05-01 | 8.0600 | 8.2400 | 8.0600 | 8.2400 | -6.257% | 149 | 2,179 | -73.301% |
| 2026-04-30 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -3.087% | 2 | 2,179 | -74.972% |
| 2026-04-29 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -0.874% | 1 | 2,177 | -75.744% |
| 2026-04-28 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +2.578% | 2 | 2,177 | -75.956% |
| 2026-04-27 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -0.446% | 1 | 2,177 | -75.336% |
| 2026-04-24 | 9.1600 | 9.1600 | 8.9600 | 8.9600 | -2.609% | 6 | 2,178 | -75.446% |
| 2026-04-23 | 9.2200 | 9.4200 | 9.2000 | 9.2000 | -2.439% | 109 | 2,183 | -76.087% |
| 2026-04-21 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +1.507% | 1 | 2,090 | -76.670% |
| 2026-04-20 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +2.200% | 1 | 2,090 | -76.319% |
| 2026-04-17 | 9.2800 | 9.2800 | 8.9700 | 9.0900 | -5.901% | 157 | 2,089 | -75.798% |
| 2026-04-16 | 9.9000 | 9.9000 | 9.6600 | 9.6600 | -1.529% | 5 | 1,945 | -77.226% |
| 2026-04-15 | 9.8600 | 9.9800 | 9.8100 | 9.8100 | -3.063% | 342 | 1,942 | -77.574% |
| 2026-04-14 | 10.0900 | 10.1200 | 9.9700 | 10.1200 | -4.257% | 320 | 1,622 | -78.261% |
| 2026-04-13 | 11.5200 | 11.5200 | 10.5700 | 10.5700 | -3.028% | 375 | 1,306 | -79.186% |
| 2026-04-10 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -1.179% | 1 | 1,159 | -79.817% |
| 2026-04-09 | 11.6400 | 11.6400 | 11.0300 | 11.0300 | -7.621% | 31 | 1,159 | -80.054% |
| 2026-04-08 | 11.5000 | 12.0300 | 11.3900 | 11.9400 | -18.275% | 24 | 1,149 | -81.575% |
| 2026-04-07 | 15.1200 | 15.1200 | 14.5700 | 14.6100 | +4.283% | 10 | 1,136 | -84.942% |
| 2026-04-06 | 13.8800 | 14.0100 | 13.8800 | 14.0100 | -4.564% | 23 | 1,128 | -84.297% |
| 2026-04-02 | 15.1300 | 15.1300 | 14.6800 | 14.6800 | -0.475% | 10 | 1,100 | -85.014% |
| 2026-04-01 | 14.8000 | 14.8000 | 14.7500 | 14.7500 | -10.498% | 172 | 1,100 | -85.085% |
| 2026-03-31 | 17.9600 | 17.9600 | 16.4800 | 16.4800 | -11.398% | 9 | 928 | -86.650% |
| 2026-03-30 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -3.876% | 1 | 925 | -88.172% |
| 2026-03-27 | 18.6500 | 19.3600 | 18.6500 | 19.3500 | +11.979% | 7 | 924 | -88.630% |
| 2026-03-26 | 16.9000 | 17.2800 | 16.9000 | 17.2800 | +10.983% | 15 | 918 | -87.269% |
| 2026-03-25 | 15.2000 | 15.5700 | 15.2000 | 15.5700 | -3.532% | 52 | 928 | -85.870% |
| 2026-03-24 | 15.6400 | 16.1400 | 15.6400 | 16.1400 | +3.928% | 163 | 878 | -86.369% |
| 2026-03-23 | 15.6200 | 15.8000 | 15.4400 | 15.5300 | -5.305% | 75 | 715 | -85.834% |
| 2026-03-20 | 16.6000 | 16.6000 | 16.2300 | 16.4000 | +5.128% | 9 | 681 | -86.585% |
| 2026-03-19 | 16.5700 | 16.5700 | 15.4600 | 15.6000 | +0.515% | 50 | 676 | -85.897% |
| 2026-03-18 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | +11.334% | 1 | 627 | -85.825% |
| 2026-03-17 | 13.5900 | 13.9400 | 13.5900 | 13.9400 | -3.994% | 5 | 626 | -84.218% |
| 2026-03-13 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +5.141% | 1 | 621 | -84.848% |
| 2026-03-10 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -0.504% | 1 | 621 | -84.070% |
| 2026-03-09 | 16.0600 | 16.3000 | 13.8800 | 13.8800 | -6.089% | 27 | 621 | -84.150% |
| 2026-03-06 | 15.0400 | 15.0400 | 14.4700 | 14.7800 | +15.922% | 24 | 632 | -85.115% |
| 2026-03-05 | 12.6000 | 12.7500 | 12.6000 | 12.7500 | -16.503% | 7 | 626 | -82.745% |
| 2026-03-03 | 14.3800 | 15.2700 | 14.3800 | 15.2700 | +19.577% | 6 | 619 | -85.593% |
| 2026-03-02 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +7.946% | 1 | 615 | -82.772% |
| 2026-02-25 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -3.271% | 25 | 589 | -81.403% |
| 2026-02-20 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -4.528% | 6 | 589 | -82.011% |
| 2026-02-19 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | +5.780% | 1 | 583 | -82.826% |
| 2026-02-18 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -9.694% | 1 | 583 | -81.833% |
| 2026-02-13 | 13.3200 | 13.4100 | 13.3200 | 13.4100 | +4.930% | 7 | 577 | -83.594% |
| 2026-02-12 | 12.7700 | 12.9600 | 12.7700 | 12.7800 | -2.814% | 6 | 577 | -82.786% |
| 2026-02-05 | 13.1700 | 13.1700 | 13.1500 | 13.1500 | +15.351% | 126 | 571 | -83.270% |
| 2026-02-02 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -8.065% | 1 | 621 | -80.702% |
| 2026-01-29 | 11.8200 | 12.4000 | 11.8200 | 12.4000 | +5.442% | 40 | 622 | -82.258% |
| 2026-01-28 | 11.5600 | 11.7600 | 11.5600 | 11.7600 | +1.292% | 30 | 592 | -81.293% |
| 2026-01-23 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +2.291% | 3 | 562 | -81.051% |
| 2026-01-22 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -4.941% | 1 | 559 | -80.617% |
| 2026-01-21 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | -10.896% | 1 | 560 | -81.575% |
| 2026-01-20 | 13.1000 | 13.4000 | 13.1000 | 13.4000 | +16.522% | 30 | 559 | -83.582% |
| 2026-01-16 | 11.5300 | 11.8100 | 11.4900 | 11.5000 | -0.087% | 65 | 466 | -80.870% |
| 2026-01-15 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -7.476% | 1 | 466 | -80.886% |
| 2026-01-14 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | +10.284% | 10 | 465 | -82.315% |
| 2026-01-09 | 11.6600 | 11.6600 | 11.2600 | 11.2800 | -5.210% | 9 | 465 | -80.496% |
| 2026-01-05 | 11.9100 | 11.9100 | 11.9000 | 11.9000 | -2.936% | 3 | 457 | -81.513% |
| 2026-01-02 | 12.3000 | 12.5100 | 12.2600 | 12.2600 | +3.199% | 37 | 457 | -82.055% |
| 2025-12-30 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +1.020% | 4 | 426 | -81.481% |
| 2025-12-29 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -0.085% | 50 | 422 | -81.293% |
| 2025-12-26 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -1.424% | 2 | 372 | -81.308% |
| 2025-12-23 | 11.9100 | 11.9400 | 11.9100 | 11.9400 | -1.485% | 2 | 370 | -81.575% |
| 2025-12-22 | 12.1900 | 12.1900 | 12.1000 | 12.1200 | -5.386% | 107 | 371 | -81.848% |
| 2025-12-19 | 12.8000 | 12.8100 | 12.8000 | 12.8100 | -6.496% | 98 | 277 | -82.826% |
| 2025-12-18 | 13.5400 | 13.7000 | 13.5400 | 13.7000 | -5.387% | 75 | 179 | -83.942% |
| 2025-12-17 | 14.4400 | 14.4800 | 14.4400 | 14.4800 | +4.776% | 2 | 104 | -84.807% |
| 2025-12-15 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +2.446% | 1 | 103 | -84.081% |
| 2025-12-12 | 13.3000 | 13.4900 | 13.3000 | 13.4900 | +3.135% | 2 | 104 | -83.692% |
| 2025-12-11 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | -6.571% | 1 | 103 | -83.180% |
| 2025-12-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +0.430% | 2 | 103 | -84.286% |
| 2025-12-04 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | +0.072% | 2 | 103 | -84.218% |
| 2025-12-03 | 13.8300 | 13.9300 | 13.8300 | 13.9300 | -15.525% | 2 | 103 | -84.207% |
| 2025-11-24 | 17.6200 | 17.6200 | 16.4900 | 16.4900 | -11.771% | 103 | 101 | -86.659% |
| 2025-11-18 | 17.9900 | 18.6900 | 17.9900 | 18.6900 | 0.000% | 2 | 0 | -88.229% |