SPY270319P00545000
SPY Mar 19 2027 545.00 Put
optionOPRA
EODOct 27, 2026
2.59USD-16.987%(-0.53)1Vol1,622OI
SPY270319P00545000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -16.987% | 1 | 1,623 | 0.000% |
| 2026-10-23 | 3.1900 | 3.1900 | 3.1100 | 3.1200 | +3.311% | 6 | 1,623 | -16.987% |
| 2026-10-22 | 3.0000 | 3.0500 | 3.0000 | 3.0200 | +17.969% | 27 | 1,623 | -14.238% |
| 2026-10-20 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +8.936% | 1 | 1,622 | +1.172% |
| 2026-10-16 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -8.915% | 1 | 1,623 | +10.213% |
| 2026-10-14 | 2.4300 | 2.5800 | 2.4300 | 2.5800 | +14.667% | 3 | 1,623 | +0.388% |
| 2026-10-13 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +1.351% | 1 | 1,624 | +15.111% |
| 2026-10-12 | 2.2700 | 2.2700 | 2.2200 | 2.2200 | -5.128% | 4 | 1,622 | +16.667% |
| 2026-10-07 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +0.429% | 2 | 1,622 | +10.684% |
| 2026-10-06 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -5.668% | 5 | 1,617 | +11.159% |
| 2026-10-05 | 2.5200 | 2.5200 | 2.4700 | 2.4700 | -14.236% | 61 | 1,579 | +4.858% |
| 2026-10-01 | 3.0600 | 3.0600 | 2.8700 | 2.8800 | +7.063% | 24 | 1,597 | -10.069% |
| 2026-09-30 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -1.465% | 1 | 1,597 | -3.717% |
| 2026-09-29 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -0.365% | 1 | 1,597 | -5.128% |
| 2026-09-25 | 2.9100 | 2.9100 | 2.7200 | 2.7400 | +3.788% | 13 | 1,591 | -5.474% |
| 2026-09-22 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -16.981% | 1 | 1,591 | -1.894% |
| 2026-09-18 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -11.667% | 1 | 1,590 | -18.553% |
| 2026-09-16 | 3.3900 | 3.7900 | 3.3900 | 3.6000 | +5.882% | 6 | 1,587 | -28.056% |
| 2026-09-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -5.028% | 22 | 1,587 | -23.824% |
| 2026-09-14 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | +7.831% | 5 | 1,587 | -27.654% |
| 2026-09-11 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | -2.353% | 6 | 1,586 | -21.988% |
| 2026-09-09 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +8.280% | 4 | 1,586 | -23.824% |
| 2026-09-08 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +2.951% | 6 | 1,586 | -17.516% |
| 2026-09-04 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.613% | 2 | 1,586 | -15.082% |
| 2026-09-03 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | -6.344% | 2 | 1,587 | -16.452% |
| 2026-09-02 | 3.3400 | 3.3400 | 3.3100 | 3.3100 | -7.283% | 21 | 1,568 | -21.752% |
| 2026-09-01 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +4.386% | 1 | 1,567 | -27.451% |
| 2026-08-27 | 3.5700 | 3.5700 | 3.4200 | 3.4200 | -9.763% | 4 | 1,568 | -24.269% |
| 2026-08-26 | 3.7600 | 3.7900 | 3.7600 | 3.7900 | -0.525% | 2 | 1,569 | -31.662% |
| 2026-08-25 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | -3.053% | 2 | 1,570 | -32.021% |
| 2026-08-21 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -7.311% | 1 | 1,571 | -34.097% |
| 2026-08-18 | 4.2500 | 4.2500 | 4.2400 | 4.2400 | +6.000% | 5 | 1,571 | -38.915% |
| 2026-08-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +0.503% | 7 | 1,571 | -35.250% |
| 2026-08-14 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +0.505% | 5 | 1,571 | -34.925% |
| 2026-08-13 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -5.938% | 21 | 1,550 | -34.596% |
| 2026-08-07 | 4.2200 | 4.2200 | 4.2100 | 4.2100 | -1.174% | 11 | 1,546 | -38.480% |
| 2026-08-05 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -2.740% | 1 | 1,546 | -39.202% |
| 2026-08-04 | 4.5400 | 4.5400 | 4.3800 | 4.3800 | -8.176% | 2 | 1,547 | -40.868% |
| 2026-08-03 | 4.9000 | 4.9000 | 4.7700 | 4.7700 | -23.802% | 77 | 1,550 | -45.702% |
| 2026-07-29 | 5.9600 | 6.2600 | 5.9600 | 6.2600 | +9.825% | 4 | 1,551 | -58.626% |
| 2026-07-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -12.711% | 1 | 1,552 | -54.561% |
| 2026-07-23 | 6.3700 | 6.5300 | 6.3700 | 6.5300 | +10.304% | 2 | 1,552 | -60.337% |
| 2026-07-20 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +4.225% | 7 | 1,552 | -56.250% |
| 2026-07-15 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +1.068% | 1 | 1,553 | -54.401% |
| 2026-07-13 | 5.6000 | 5.6200 | 5.6000 | 5.6200 | -0.707% | 2 | 1,553 | -53.915% |
| 2026-07-09 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -4.230% | 10 | 1,543 | -54.240% |
| 2026-07-08 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +2.426% | 21 | 1,543 | -56.176% |
| 2026-07-06 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -1.368% | 4 | 1,547 | -55.113% |
| 2026-07-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -15.948% | 1 | 1,547 | -55.726% |
| 2026-06-26 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -3.333% | 2 | 1,545 | -62.787% |
| 2026-06-24 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.255% | 1 | 1,545 | -64.028% |
| 2026-06-23 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +11.738% | 1 | 1,546 | -65.559% |
| 2026-06-17 | 6.8700 | 6.8700 | 6.7300 | 6.7300 | +3.379% | 4 | 1,547 | -61.516% |
| 2026-06-15 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -18.010% | 1 | 1,548 | -60.215% |
| 2026-06-12 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -6.368% | 1 | 1,549 | -67.380% |
| 2026-06-11 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -3.964% | 1 | 1,549 | -69.458% |
| 2026-06-10 | 7.9600 | 8.8300 | 7.9600 | 8.8300 | +9.826% | 13 | 1,548 | -70.668% |
| 2026-06-09 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +1.259% | 1 | 1,549 | -67.786% |
| 2026-06-05 | 7.3600 | 7.9400 | 7.3600 | 7.9400 | +18.331% | 30 | 1,552 | -67.380% |
| 2026-06-04 | 7.0500 | 7.0500 | 6.7100 | 6.7100 | -1.901% | 21 | 1,552 | -61.401% |
| 2026-06-01 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +2.703% | 3 | 1,555 | -62.135% |
| 2026-05-29 | 6.6800 | 6.6800 | 6.6600 | 6.6600 | -9.016% | 9 | 1,557 | -61.111% |
| 2026-05-27 | 7.3300 | 7.3400 | 7.3100 | 7.3200 | -1.081% | 50 | 1,548 | -64.617% |
| 2026-05-26 | 7.3200 | 7.4200 | 7.2700 | 7.4000 | -5.006% | 8 | 1,546 | -65.000% |
| 2026-05-21 | 7.8000 | 7.8000 | 7.7900 | 7.7900 | -7.482% | 3 | 1,543 | -66.752% |
| 2026-05-18 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -4.859% | 1 | 1,544 | -69.240% |
| 2026-05-15 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +5.861% | 18 | 1,526 | -70.734% |
| 2026-05-14 | 8.3500 | 8.3600 | 8.3500 | 8.3600 | -2.904% | 2 | 1,526 | -69.019% |
| 2026-05-13 | 8.7900 | 8.7900 | 8.6100 | 8.6100 | -5.176% | 2 | 1,528 | -69.919% |
| 2026-05-12 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +5.459% | 1 | 1,529 | -71.476% |
| 2026-05-11 | 8.6500 | 8.6500 | 8.6100 | 8.6100 | -2.492% | 3 | 1,531 | -69.919% |
| 2026-05-08 | 8.8200 | 8.8300 | 8.8000 | 8.8300 | -4.541% | 12 | 1,543 | -70.668% |
| 2026-05-07 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +2.210% | 1 | 1,544 | -72.000% |
| 2026-05-06 | 9.2500 | 9.2500 | 9.0500 | 9.0500 | -6.605% | 14 | 1,555 | -71.381% |
| 2026-05-05 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -4.720% | 1 | 1,554 | -73.271% |
| 2026-05-04 | 9.9000 | 10.1700 | 9.9000 | 10.1700 | +5.717% | 270 | 1,299 | -74.533% |
| 2026-05-01 | 9.5500 | 9.7000 | 9.5200 | 9.6200 | -3.800% | 124 | 1,181 | -73.077% |
| 2026-04-30 | 10.4400 | 10.4400 | 10.0000 | 10.0000 | -9.256% | 3 | 1,181 | -74.100% |
| 2026-04-29 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +4.653% | 3 | 1,180 | -76.497% |
| 2026-04-27 | 10.6000 | 10.6000 | 10.4900 | 10.5300 | -0.473% | 13 | 1,180 | -75.404% |
| 2026-04-24 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -2.399% | 6 | 1,187 | -75.520% |
| 2026-04-22 | 10.8300 | 10.8400 | 10.8300 | 10.8400 | -1.989% | 119 | 1,187 | -76.107% |
| 2026-04-21 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +1.097% | 1 | 1,069 | -76.582% |
| 2026-04-20 | 10.8100 | 11.0200 | 10.8000 | 10.9400 | +4.091% | 73 | 1,069 | -76.325% |
| 2026-04-17 | 10.5200 | 10.5700 | 10.5100 | 10.5100 | -8.049% | 212 | 1,002 | -75.357% |
| 2026-04-16 | 11.7500 | 11.7500 | 11.4300 | 11.4300 | -1.635% | 3 | 833 | -77.340% |
| 2026-04-15 | 11.6600 | 11.6600 | 11.6200 | 11.6200 | -2.517% | 3 | 834 | -77.711% |
| 2026-04-14 | 11.8000 | 11.9200 | 11.8000 | 11.9200 | -11.045% | 252 | 835 | -78.272% |
| 2026-04-10 | 13.0600 | 13.4500 | 12.9600 | 13.4000 | +1.901% | 22 | 1,036 | -80.672% |
| 2026-04-09 | 14.0300 | 14.0300 | 13.1500 | 13.1500 | -8.298% | 36 | 1,029 | -80.304% |
| 2026-04-08 | 13.5100 | 14.3400 | 13.5100 | 14.3400 | -18.384% | 11 | 1,034 | -81.939% |
| 2026-04-07 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | +5.716% | 1 | 1,042 | -85.259% |
| 2026-04-06 | 16.8700 | 16.8700 | 16.6200 | 16.6200 | -7.461% | 7 | 1,043 | -84.416% |
| 2026-04-02 | 19.8200 | 19.8200 | 17.9600 | 17.9600 | +1.297% | 2 | 1,047 | -85.579% |
| 2026-04-01 | 18.2000 | 18.2000 | 17.2300 | 17.7300 | -8.890% | 7 | 1,047 | -85.392% |
| 2026-03-31 | 21.2200 | 21.6300 | 19.2200 | 19.4600 | -17.050% | 56 | 1,050 | -86.691% |
| 2026-03-30 | 22.2400 | 24.1500 | 22.2400 | 23.4600 | +2.044% | 149 | 1,074 | -88.960% |
| 2026-03-27 | 22.3600 | 22.9900 | 22.0000 | 22.9900 | +12.311% | 8 | 1,119 | -88.734% |
| 2026-03-26 | 19.5700 | 20.6300 | 19.5700 | 20.4700 | +12.782% | 9 | 1,120 | -87.347% |
| 2026-03-25 | 18.0000 | 18.3800 | 18.0000 | 18.1500 | -4.323% | 13 | 1,117 | -85.730% |
| 2026-03-24 | 19.4500 | 19.4500 | 18.9700 | 18.9700 | +0.958% | 15 | 1,117 | -86.347% |
| 2026-03-23 | 18.0800 | 18.7900 | 17.3200 | 18.7900 | -12.401% | 8 | 1,119 | -86.216% |
| 2026-03-20 | 19.7100 | 21.4500 | 19.5000 | 21.4500 | +16.450% | 11 | 1,125 | -87.925% |
| 2026-03-19 | 20.0600 | 20.1900 | 18.0800 | 18.4200 | +3.135% | 37 | 1,134 | -85.939% |
| 2026-03-18 | 17.1700 | 17.9200 | 17.1700 | 17.8600 | +8.440% | 9 | 1,167 | -85.498% |
| 2026-03-17 | 16.1800 | 16.6800 | 16.1800 | 16.4700 | -4.411% | 7 | 1,173 | -84.274% |
| 2026-03-16 | 17.0100 | 17.2300 | 16.6500 | 17.2300 | -8.302% | 6 | 1,178 | -84.968% |
| 2026-03-13 | 18.4900 | 18.7900 | 18.4900 | 18.7900 | +5.089% | 9 | 1,177 | -86.216% |
| 2026-03-12 | 17.7200 | 17.8800 | 17.7100 | 17.8800 | +8.958% | 57 | 1,183 | -85.515% |
| 2026-03-11 | 16.8700 | 16.9400 | 16.4100 | 16.4100 | -2.380% | 7 | 1,182 | -84.217% |
| 2026-03-10 | 15.7500 | 16.8400 | 15.3100 | 16.8100 | +3.446% | 292 | 1,181 | -84.593% |
| 2026-03-09 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +12.224% | 14 | 965 | -84.062% |
| 2026-03-04 | 15.1500 | 15.1800 | 14.4500 | 14.4800 | -7.712% | 98 | 951 | -82.113% |
| 2026-03-03 | 17.2500 | 17.5800 | 15.6900 | 15.6900 | +4.045% | 9 | 893 | -83.493% |
| 2026-03-02 | 15.3900 | 15.3900 | 15.0800 | 15.0800 | +2.307% | 28 | 886 | -82.825% |
| 2026-02-27 | 15.1500 | 15.1500 | 14.7400 | 14.7400 | +0.890% | 2 | 868 | -82.429% |
| 2026-02-26 | 14.0000 | 14.6100 | 14.0000 | 14.6100 | +6.255% | 2 | 868 | -82.272% |
| 2026-02-25 | 14.0200 | 14.0200 | 13.7500 | 13.7500 | -10.714% | 23 | 843 | -81.164% |
| 2026-02-23 | 15.2800 | 15.4400 | 15.2800 | 15.4000 | +8.680% | 80 | 843 | -83.182% |
| 2026-02-18 | 14.2500 | 14.2800 | 14.1700 | 14.1700 | -5.154% | 8 | 815 | -81.722% |
| 2026-02-17 | 15.4400 | 15.4400 | 14.7300 | 14.9400 | -5.263% | 12 | 817 | -82.664% |
| 2026-02-13 | 16.3600 | 16.3600 | 14.7900 | 15.7700 | +3.342% | 38 | 798 | -83.576% |
| 2026-02-12 | 13.8600 | 15.2600 | 13.8600 | 15.2600 | +11.387% | 24 | 798 | -83.028% |
| 2026-02-11 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +0.661% | 1 | 792 | -81.095% |
| 2026-02-10 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +0.517% | 2 | 792 | -80.970% |
| 2026-02-09 | 14.3300 | 14.3300 | 13.5400 | 13.5400 | -3.561% | 4 | 790 | -80.871% |
| 2026-02-06 | 15.1500 | 15.1500 | 14.0400 | 14.0400 | -11.364% | 15 | 788 | -81.553% |
| 2026-02-05 | 16.0200 | 16.0300 | 15.1800 | 15.8400 | +6.095% | 45 | 792 | -83.649% |
| 2026-02-04 | 13.8600 | 14.9300 | 13.8600 | 14.9300 | +1.842% | 6 | 749 | -82.652% |
| 2026-02-03 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | +10.143% | 1 | 749 | -82.333% |
| 2026-02-02 | 13.1700 | 13.3100 | 13.1700 | 13.3100 | -6.399% | 12 | 749 | -80.541% |
| 2026-01-30 | 13.7400 | 14.2200 | 13.7400 | 14.2200 | -4.564% | 2 | 752 | -81.786% |
| 2026-01-29 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +11.111% | 1 | 753 | -82.617% |
| 2026-01-28 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | +0.600% | 6 | 754 | -80.686% |
| 2026-01-27 | 13.1600 | 13.3300 | 13.1600 | 13.3300 | -0.448% | 30 | 753 | -80.570% |
| 2026-01-26 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +0.375% | 10 | 739 | -80.657% |
| 2026-01-23 | 13.7500 | 13.7500 | 13.3400 | 13.3400 | -0.744% | 2 | 739 | -80.585% |
| 2026-01-22 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | -4.478% | 4 | 739 | -80.729% |
| 2026-01-21 | 14.6100 | 14.9900 | 14.0500 | 14.0700 | -10.496% | 126 | 735 | -81.592% |
| 2026-01-20 | 15.4400 | 15.7200 | 14.7700 | 15.7200 | +15.165% | 39 | 622 | -83.524% |
| 2026-01-16 | 13.7300 | 13.7300 | 13.6500 | 13.6500 | -0.583% | 4 | 605 | -81.026% |
| 2026-01-15 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | -2.347% | 10 | 605 | -81.136% |
| 2026-01-14 | 14.1400 | 14.6700 | 14.0100 | 14.0600 | +3.079% | 47 | 595 | -81.579% |
| 2026-01-13 | 13.1600 | 13.7000 | 13.1000 | 13.6400 | +3.805% | 29 | 568 | -81.012% |
| 2026-01-12 | 13.6700 | 13.6700 | 13.1100 | 13.1400 | -0.755% | 58 | 546 | -80.289% |
| 2026-01-09 | 13.7600 | 14.0100 | 13.0700 | 13.2400 | -5.361% | 209 | 507 | -80.438% |
| 2026-01-07 | 13.6000 | 13.9900 | 13.6000 | 13.9900 | -0.427% | 5 | 332 | -81.487% |
| 2026-01-05 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +1.006% | 1 | 331 | -81.566% |
| 2025-12-30 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | +0.724% | 2 | 331 | -81.380% |
| 2025-12-24 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -3.359% | 1 | 328 | -81.245% |
| 2025-12-22 | 14.2600 | 14.2900 | 14.2600 | 14.2900 | -5.302% | 12 | 328 | -81.875% |
| 2025-12-19 | 15.3900 | 15.3900 | 15.0900 | 15.0900 | -5.688% | 8 | 320 | -82.836% |
| 2025-12-18 | 15.9500 | 16.0000 | 15.9500 | 16.0000 | -5.716% | 85 | 312 | -83.813% |
| 2025-12-17 | 17.0300 | 17.0500 | 16.9700 | 16.9700 | +5.732% | 108 | 231 | -84.738% |
| 2025-12-16 | 16.8200 | 16.8200 | 16.0500 | 16.0500 | -0.865% | 94 | 124 | -83.863% |
| 2025-12-15 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | +0.124% | 2 | 30 | -84.002% |
| 2025-12-12 | 16.2500 | 16.2500 | 16.1700 | 16.1700 | -1.282% | 2 | 28 | -83.983% |
| 2025-12-08 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | +1.111% | 2 | 28 | -84.188% |
| 2025-12-03 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -1.038% | 3 | 26 | -84.012% |
| 2025-12-02 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -1.976% | 2 | 29 | -84.178% |
| 2025-12-01 | 16.6100 | 16.7000 | 16.6100 | 16.7000 | -1.359% | 17 | 27 | -84.491% |
| 2025-11-26 | 17.0000 | 17.0000 | 16.9300 | 16.9300 | -11.639% | 4 | 8 | -84.702% |
| 2025-11-24 | 19.2900 | 19.2900 | 19.1600 | 19.1600 | +10.432% | 5 | 8 | -86.482% |
| 2025-11-12 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -10.243% | 3 | 2 | -85.072% |
| 2025-11-06 | 19.3300 | 19.3300 | 19.3300 | 19.3300 | 0.000% | 2 | 2 | -86.601% |