SPY270319P00530000
SPY Mar 19 2027 530.00 Put
optionOPRA
EODOct 23, 2026
2.80USD+15.702%(+0.38)2Vol3,405OI
SPY270319P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +15.702% | 2 | 3,407 | 0.000% |
| 2026-10-22 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +11.009% | 3 | 3,406 | +15.702% |
| 2026-10-21 | 2.2500 | 2.2500 | 2.1300 | 2.1800 | -12.097% | 50 | 3,376 | +28.440% |
| 2026-10-19 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +14.815% | 1 | 3,377 | +12.903% |
| 2026-10-16 | 2.0900 | 2.1600 | 2.0900 | 2.1600 | -2.262% | 13 | 3,368 | +29.630% |
| 2026-10-15 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -2.643% | 3 | 3,372 | +26.697% |
| 2026-10-14 | 2.0900 | 2.2800 | 2.0900 | 2.2700 | +11.823% | 8 | 3,372 | +23.348% |
| 2026-10-12 | 2.0100 | 2.0300 | 2.0100 | 2.0300 | -4.695% | 104 | 3,371 | +37.931% |
| 2026-10-08 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +4.412% | 2 | 3,369 | +31.455% |
| 2026-10-06 | 2.1100 | 2.1100 | 2.0400 | 2.0400 | -8.108% | 4 | 3,369 | +37.255% |
| 2026-10-05 | 2.2200 | 2.2300 | 2.2200 | 2.2200 | -14.943% | 5 | 3,366 | +26.126% |
| 2026-10-01 | 2.5000 | 2.7000 | 2.5000 | 2.6100 | +8.750% | 10 | 3,357 | +7.280% |
| 2026-09-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.041% | 1 | 3,357 | +16.667% |
| 2026-09-29 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 0.000% | 1 | 3,358 | +14.286% |
| 2026-09-28 | 2.5200 | 2.5200 | 2.4500 | 2.4500 | -4.297% | 21 | 3,347 | +14.286% |
| 2026-09-25 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +1.992% | 2 | 3,347 | +9.375% |
| 2026-09-24 | 2.6000 | 2.6000 | 2.5100 | 2.5100 | +3.292% | 295 | 3,054 | +11.554% |
| 2026-09-22 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -2.800% | 2 | 3,052 | +15.226% |
| 2026-09-21 | 2.5900 | 2.5900 | 2.5000 | 2.5000 | -11.348% | 35 | 3,053 | +12.000% |
| 2026-09-17 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -17.059% | 79 | 3,053 | -0.709% |
| 2026-09-16 | 3.1000 | 3.4000 | 3.0100 | 3.4000 | +13.333% | 12 | 3,047 | -17.647% |
| 2026-09-14 | 3.2200 | 3.2200 | 3.0000 | 3.0000 | +2.041% | 3 | 3,047 | -6.667% |
| 2026-09-11 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | +1.730% | 2 | 3,045 | -4.762% |
| 2026-09-08 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -0.345% | 1 | 3,045 | -3.114% |
| 2026-09-03 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.974% | 1 | 3,045 | -3.448% |
| 2026-09-02 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -5.329% | 20 | 3,025 | -7.285% |
| 2026-09-01 | 3.0600 | 3.1900 | 3.0600 | 3.1900 | +2.903% | 13 | 3,022 | -12.226% |
| 2026-08-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.974% | 1 | 3,022 | -9.677% |
| 2026-08-27 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -13.390% | 3 | 3,022 | -7.895% |
| 2026-08-21 | 3.5400 | 3.5400 | 3.5100 | 3.5100 | -5.135% | 6 | 3,023 | -20.228% |
| 2026-08-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.210% | 1 | 3,023 | -24.324% |
| 2026-08-19 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -4.485% | 1 | 3,023 | -22.652% |
| 2026-08-18 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +2.432% | 3 | 3,023 | -26.121% |
| 2026-08-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +4.816% | 1 | 3,023 | -24.324% |
| 2026-08-14 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 0.000% | 9 | 3,024 | -20.680% |
| 2026-08-13 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -0.843% | 1 | 3,025 | -20.680% |
| 2026-08-12 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | -3.784% | 2 | 3,023 | -21.348% |
| 2026-08-11 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | -4.884% | 30 | 3,023 | -24.324% |
| 2026-08-04 | 4.0600 | 4.0600 | 3.8900 | 3.8900 | -8.685% | 2 | 3,024 | -28.021% |
| 2026-08-03 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | -12.883% | 3 | 3,026 | -34.272% |
| 2026-07-31 | 4.7200 | 4.8900 | 4.7200 | 4.8900 | -4.864% | 3 | 3,027 | -42.740% |
| 2026-07-30 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -13.029% | 1 | 3,027 | -45.525% |
| 2026-07-29 | 5.5200 | 5.9100 | 5.5200 | 5.9100 | +7.847% | 31 | 3,027 | -52.623% |
| 2026-07-27 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -2.837% | 1 | 3,027 | -48.905% |
| 2026-07-23 | 5.9300 | 5.9300 | 5.6400 | 5.6400 | +16.770% | 301 | 2,982 | -50.355% |
| 2026-07-15 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -3.206% | 3 | 2,979 | -42.029% |
| 2026-07-14 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +3.099% | 1 | 2,979 | -43.888% |
| 2026-07-10 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -5.653% | 1 | 2,979 | -42.149% |
| 2026-07-06 | 5.0600 | 5.1300 | 5.0600 | 5.1300 | -2.471% | 32 | 2,949 | -45.419% |
| 2026-06-30 | 5.3200 | 5.3200 | 5.2600 | 5.2600 | -6.738% | 51 | 2,950 | -46.768% |
| 2026-06-29 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -10.048% | 4 | 2,954 | -50.355% |
| 2026-06-26 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +1.786% | 4 | 2,958 | -55.343% |
| 2026-06-25 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -6.383% | 30 | 2,946 | -54.545% |
| 2026-06-23 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +10.033% | 1 | 2,946 | -57.447% |
| 2026-06-22 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -0.664% | 1 | 2,946 | -53.177% |
| 2026-06-18 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -0.824% | 1 | 2,945 | -53.488% |
| 2026-06-17 | 5.8600 | 6.0700 | 5.8600 | 6.0700 | +4.655% | 55 | 2,981 | -53.871% |
| 2026-06-16 | 5.8000 | 5.8200 | 5.7300 | 5.8000 | -12.519% | 1,500 | 2,284 | -51.724% |
| 2026-06-12 | 6.6400 | 6.6400 | 6.6300 | 6.6300 | +2.950% | 503 | 2,053 | -57.768% |
| 2026-06-08 | 6.5600 | 6.5600 | 6.4400 | 6.4400 | +1.577% | 2 | 2,053 | -56.522% |
| 2026-06-05 | 6.1800 | 6.3400 | 6.1800 | 6.3400 | +1.440% | 4 | 2,051 | -55.836% |
| 2026-06-03 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +3.993% | 1 | 2,050 | -55.200% |
| 2026-05-29 | 6.0200 | 6.0200 | 6.0100 | 6.0100 | -8.104% | 3 | 2,053 | -53.411% |
| 2026-05-26 | 6.4800 | 6.5400 | 6.4700 | 6.5400 | -14.173% | 16 | 2,069 | -57.187% |
| 2026-05-18 | 7.4100 | 7.6200 | 7.4100 | 7.6200 | +0.263% | 3 | 2,070 | -63.255% |
| 2026-05-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.252% | 2 | 2,070 | -63.158% |
| 2026-05-14 | 7.4400 | 7.4400 | 7.2900 | 7.2900 | -8.186% | 2 | 2,070 | -61.591% |
| 2026-05-12 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +0.889% | 1 | 2,069 | -64.736% |
| 2026-05-11 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -0.127% | 2 | 2,070 | -64.422% |
| 2026-05-08 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -3.194% | 2 | 2,070 | -64.467% |
| 2026-05-07 | 8.1000 | 8.1400 | 8.1000 | 8.1400 | +1.118% | 2 | 2,071 | -65.602% |
| 2026-05-06 | 8.0600 | 8.0600 | 8.0500 | 8.0500 | -5.627% | 146 | 1,939 | -65.217% |
| 2026-05-05 | 8.5600 | 8.5600 | 8.5300 | 8.5300 | -0.350% | 3 | 1,937 | -67.175% |
| 2026-05-01 | 8.5000 | 8.5600 | 8.2500 | 8.5600 | -1.609% | 53 | 1,952 | -67.290% |
| 2026-04-30 | 8.8000 | 8.8000 | 8.6700 | 8.7000 | -7.545% | 25 | 1,952 | -67.816% |
| 2026-04-29 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -1.052% | 1 | 1,969 | -70.244% |
| 2026-04-28 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +3.370% | 1 | 1,969 | -70.557% |
| 2026-04-27 | 9.2400 | 9.2500 | 9.2000 | 9.2000 | -1.182% | 3 | 1,969 | -69.565% |
| 2026-04-24 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -5.960% | 1 | 1,968 | -69.925% |
| 2026-04-23 | 9.7000 | 9.9000 | 9.6800 | 9.9000 | +3.992% | 83 | 1,968 | -71.717% |
| 2026-04-22 | 9.5400 | 9.5400 | 9.5200 | 9.5200 | -4.705% | 9 | 1,885 | -70.588% |
| 2026-04-21 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +2.567% | 22 | 1,854 | -71.972% |
| 2026-04-20 | 9.5700 | 9.8000 | 9.5700 | 9.7400 | +3.949% | 113 | 1,854 | -71.253% |
| 2026-04-17 | 9.5900 | 9.5900 | 9.3200 | 9.3700 | -6.300% | 146 | 1,744 | -70.117% |
| 2026-04-16 | 10.5100 | 10.5100 | 10.0000 | 10.0000 | -1.865% | 121 | 1,629 | -72.000% |
| 2026-04-15 | 10.3900 | 10.3900 | 10.1900 | 10.1900 | -2.488% | 5 | 1,527 | -72.522% |
| 2026-04-14 | 10.4100 | 10.4800 | 10.3900 | 10.4500 | -7.111% | 472 | 1,527 | -73.206% |
| 2026-04-13 | 11.6000 | 11.6000 | 11.2500 | 11.2500 | -4.661% | 314 | 1,350 | -75.111% |
| 2026-04-10 | 11.3900 | 11.8000 | 11.3900 | 11.8000 | +2.253% | 11 | 1,292 | -76.271% |
| 2026-04-09 | 12.2000 | 12.2000 | 11.5400 | 11.5400 | -7.974% | 11 | 1,286 | -75.737% |
| 2026-04-08 | 13.1000 | 13.1000 | 11.8900 | 12.5400 | -17.608% | 20 | 1,287 | -77.671% |
| 2026-04-07 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | +4.033% | 2 | 1,277 | -81.603% |
| 2026-04-06 | 14.3900 | 14.6900 | 14.3500 | 14.6300 | -3.432% | 26 | 1,275 | -80.861% |
| 2026-04-02 | 16.7000 | 16.7000 | 15.1500 | 15.1500 | -2.069% | 26 | 1,251 | -81.518% |
| 2026-04-01 | 16.1000 | 16.1000 | 15.2200 | 15.4700 | -7.642% | 51 | 1,251 | -81.900% |
| 2026-03-31 | 18.2100 | 18.2100 | 16.7500 | 16.7500 | -18.491% | 4 | 1,216 | -83.284% |
| 2026-03-30 | 19.3400 | 20.9500 | 19.3400 | 20.5500 | -0.146% | 12 | 1,219 | -86.375% |
| 2026-03-27 | 19.7400 | 20.5800 | 19.2000 | 20.5800 | +14.206% | 31 | 1,219 | -86.395% |
| 2026-03-26 | 16.6200 | 18.0200 | 16.6200 | 18.0200 | +10.484% | 14 | 1,215 | -84.462% |
| 2026-03-25 | 15.7000 | 16.3100 | 15.7000 | 16.3100 | -3.946% | 19 | 1,201 | -82.833% |
| 2026-03-24 | 17.1000 | 17.1500 | 16.7200 | 16.9800 | +6.125% | 182 | 1,182 | -83.510% |
| 2026-03-23 | 15.3500 | 16.1500 | 15.3500 | 16.0000 | -10.062% | 182 | 1,017 | -82.500% |
| 2026-03-20 | 17.0000 | 18.8500 | 17.0000 | 17.7900 | +6.336% | 18 | 835 | -84.261% |
| 2026-03-19 | 17.8500 | 17.8500 | 16.7300 | 16.7300 | +2.012% | 7 | 823 | -83.264% |
| 2026-03-18 | 15.7400 | 16.4000 | 15.7400 | 16.4000 | +8.825% | 10 | 822 | -82.927% |
| 2026-03-16 | 14.8900 | 15.0700 | 14.8900 | 15.0700 | -9.435% | 10 | 813 | -81.420% |
| 2026-03-13 | 15.5000 | 16.6400 | 15.5000 | 16.6400 | +6.190% | 33 | 803 | -83.173% |
| 2026-03-12 | 15.7900 | 15.7900 | 15.6700 | 15.6700 | +8.895% | 11 | 771 | -82.131% |
| 2026-03-11 | 14.5000 | 14.5000 | 14.3900 | 14.3900 | -2.109% | 27 | 760 | -80.542% |
| 2026-03-10 | 14.4100 | 14.7000 | 14.4100 | 14.7000 | +1.100% | 38 | 733 | -80.952% |
| 2026-03-09 | 16.7300 | 16.7300 | 14.5400 | 14.5400 | -2.547% | 7 | 696 | -80.743% |
| 2026-03-06 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +16.199% | 1 | 696 | -81.233% |
| 2026-03-04 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -7.759% | 11 | 695 | -78.193% |
| 2026-03-03 | 14.9900 | 15.8700 | 13.9200 | 13.9200 | +8.411% | 16 | 684 | -79.885% |
| 2026-02-26 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | +5.679% | 2 | 676 | -78.193% |
| 2026-02-25 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -5.521% | 14 | 662 | -76.955% |
| 2026-02-24 | 12.8600 | 12.9300 | 12.8600 | 12.8600 | -5.232% | 15 | 662 | -78.227% |
| 2026-02-23 | 13.4100 | 13.5800 | 13.4100 | 13.5700 | +6.935% | 11 | 662 | -79.366% |
| 2026-02-20 | 12.7900 | 12.7900 | 12.6900 | 12.6900 | -5.791% | 5 | 660 | -77.935% |
| 2026-02-19 | 13.4200 | 13.4700 | 13.4200 | 13.4700 | +3.377% | 4 | 659 | -79.213% |
| 2026-02-18 | 12.5700 | 13.2100 | 12.5700 | 13.0300 | -8.945% | 12 | 658 | -78.511% |
| 2026-02-17 | 13.8700 | 14.3100 | 13.8700 | 14.3100 | +16.247% | 13 | 663 | -80.433% |
| 2026-02-10 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | -5.308% | 1 | 661 | -77.254% |
| 2026-02-03 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +10.169% | 5 | 662 | -78.462% |
| 2026-01-26 | 11.7700 | 11.8000 | 11.7700 | 11.8000 | -1.993% | 9 | 657 | -76.271% |
| 2026-01-22 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -3.987% | 4 | 649 | -76.744% |
| 2026-01-21 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -10.236% | 6 | 645 | -77.671% |
| 2026-01-20 | 13.1400 | 13.9700 | 13.1400 | 13.9700 | +12.299% | 4 | 639 | -79.957% |
| 2026-01-14 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | +0.485% | 1 | 637 | -77.492% |
| 2026-01-07 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -0.881% | 1 | 636 | -77.383% |
| 2026-01-05 | 12.4000 | 12.4900 | 12.4000 | 12.4900 | -2.802% | 7 | 627 | -77.582% |
| 2025-12-31 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +3.796% | 2 | 627 | -78.210% |
| 2025-12-30 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +0.979% | 2 | 627 | -77.383% |
| 2025-12-29 | 12.6100 | 12.6100 | 12.2600 | 12.2600 | -0.163% | 4 | 625 | -77.162% |
| 2025-12-26 | 12.2600 | 12.2800 | 12.2600 | 12.2800 | +0.327% | 277 | 621 | -77.199% |
| 2025-12-24 | 12.2600 | 12.2600 | 12.2400 | 12.2400 | -1.131% | 2 | 346 | -77.124% |
| 2025-12-23 | 12.4200 | 12.4200 | 12.3700 | 12.3800 | -2.057% | 270 | 346 | -77.383% |
| 2025-12-22 | 12.6000 | 12.6400 | 12.6000 | 12.6400 | -10.860% | 12 | 78 | -77.848% |
| 2025-12-18 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -6.030% | 12 | 66 | -80.254% |
| 2025-12-17 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | +4.792% | 1 | 54 | -81.445% |
| 2025-12-16 | 14.2200 | 14.4000 | 14.2200 | 14.4000 | +0.279% | 25 | 53 | -80.556% |
| 2025-12-15 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -3.300% | 2 | 33 | -80.501% |
| 2025-12-01 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -7.361% | 8 | 32 | -81.145% |
| 2025-11-25 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | -15.185% | 3 | 27 | -82.533% |
| 2025-11-21 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -7.171% | 12 | 24 | -85.185% |
| 2025-11-20 | 19.9500 | 20.3600 | 19.9500 | 20.3600 | +4.948% | 3 | 14 | -86.248% |
| 2025-11-18 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +7.718% | 1 | 12 | -85.567% |
| 2025-11-17 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | +14.933% | 4 | 12 | -84.453% |
| 2025-11-10 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | -9.735% | 3 | 10 | -82.131% |
| 2025-11-07 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | +8.772% | 2 | 7 | -83.871% |
| 2025-11-05 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | 0.000% | 11 | 6 | -82.456% |