SPY270319P00555000
SPY Mar 19 2027 555.00 Put
optionOPRA
EODOct 26, 2026
2.98USD-11.834%(-0.40)1Vol4,132OI
SPY270319P00555000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -11.834% | 1 | 4,133 | 0.000% |
| 2026-10-23 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +3.681% | 2 | 4,133 | -11.834% |
| 2026-10-22 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | -4.399% | 2 | 4,131 | -8.589% |
| 2026-10-16 | 2.6400 | 3.5400 | 2.6400 | 3.4100 | +25.830% | 267 | 4,384 | -12.610% |
| 2026-10-15 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +7.115% | 1 | 4,383 | +9.963% |
| 2026-10-09 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -3.435% | 1 | 4,383 | +17.787% |
| 2026-10-08 | 2.5800 | 2.6900 | 2.5800 | 2.6200 | +5.645% | 4 | 4,383 | +13.740% |
| 2026-10-07 | 2.5200 | 2.5200 | 2.4800 | 2.4800 | +0.813% | 2 | 4,383 | +20.161% |
| 2026-10-06 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | -8.550% | 3 | 4,382 | +21.138% |
| 2026-10-05 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -6.920% | 38 | 4,382 | +10.781% |
| 2026-10-02 | 2.8600 | 2.8900 | 2.8600 | 2.8900 | -7.668% | 10 | 4,382 | +3.114% |
| 2026-10-01 | 3.3200 | 3.3200 | 3.1300 | 3.1300 | +3.300% | 8 | 4,382 | -4.792% |
| 2026-09-29 | 2.9500 | 3.0600 | 2.9500 | 3.0300 | 0.000% | 28 | 4,363 | -1.650% |
| 2026-09-28 | 3.0100 | 3.0300 | 3.0100 | 3.0300 | +2.365% | 2 | 4,362 | -1.650% |
| 2026-09-25 | 3.1700 | 3.1700 | 2.9600 | 2.9600 | -4.207% | 72 | 4,320 | +0.676% |
| 2026-09-24 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +4.392% | 2 | 4,320 | -3.560% |
| 2026-09-22 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -2.951% | 1 | 4,321 | +0.676% |
| 2026-09-21 | 3.1600 | 3.1600 | 3.0500 | 3.0500 | -9.226% | 83 | 4,322 | -2.295% |
| 2026-09-18 | 3.4500 | 3.4500 | 3.3600 | 3.3600 | -4.000% | 18 | 4,308 | -11.310% |
| 2026-09-17 | 3.4500 | 3.5000 | 3.4400 | 3.5000 | -14.634% | 94 | 4,302 | -14.857% |
| 2026-09-16 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +5.943% | 1 | 4,301 | -27.317% |
| 2026-09-15 | 3.6900 | 3.8700 | 3.6900 | 3.8700 | +5.738% | 59 | 4,300 | -22.997% |
| 2026-09-14 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +2.521% | 1 | 4,300 | -18.579% |
| 2026-09-11 | 3.6500 | 3.6500 | 3.5700 | 3.5700 | -10.526% | 3 | 4,299 | -16.527% |
| 2026-09-10 | 3.9700 | 4.0700 | 3.8800 | 3.9900 | +9.315% | 13 | 4,302 | -25.313% |
| 2026-09-09 | 3.7200 | 3.7200 | 3.6500 | 3.6500 | +6.414% | 4 | 4,300 | -18.356% |
| 2026-09-08 | 3.4200 | 3.4300 | 3.4200 | 3.4300 | +3.939% | 2 | 4,300 | -13.120% |
| 2026-09-04 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | -0.901% | 3 | 4,300 | -9.697% |
| 2026-09-03 | 3.4700 | 3.5200 | 3.3300 | 3.3300 | -7.756% | 13 | 4,295 | -10.511% |
| 2026-09-02 | 3.7800 | 3.7800 | 3.6100 | 3.6100 | -8.142% | 6 | 4,303 | -17.452% |
| 2026-09-01 | 3.9300 | 3.9400 | 3.6900 | 3.9300 | +1.550% | 8 | 4,304 | -24.173% |
| 2026-08-31 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | +2.926% | 6 | 4,301 | -22.997% |
| 2026-08-28 | 3.6500 | 3.7600 | 3.6500 | 3.7600 | -2.842% | 6 | 4,299 | -20.745% |
| 2026-08-27 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -3.970% | 3 | 4,296 | -22.997% |
| 2026-08-26 | 4.0600 | 4.0600 | 4.0300 | 4.0300 | -1.707% | 33 | 4,295 | -26.055% |
| 2026-08-25 | 4.1500 | 4.1600 | 4.0800 | 4.1000 | -10.480% | 3,167 | 1,629 | -27.317% |
| 2026-08-18 | 4.5700 | 4.5800 | 4.5700 | 4.5800 | +7.765% | 2 | 1,629 | -34.934% |
| 2026-08-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -0.932% | 1 | 1,629 | -29.882% |
| 2026-08-13 | 4.3700 | 4.3700 | 4.2200 | 4.2900 | -1.152% | 290 | 1,809 | -30.536% |
| 2026-08-12 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -4.825% | 1 | 1,808 | -31.336% |
| 2026-08-07 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -0.870% | 10 | 1,818 | -34.649% |
| 2026-08-06 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.075% | 20 | 1,818 | -35.217% |
| 2026-08-05 | 4.6400 | 4.6800 | 4.6400 | 4.6500 | -1.064% | 4 | 1,821 | -35.914% |
| 2026-08-04 | 4.9900 | 4.9900 | 4.7000 | 4.7000 | -22.442% | 2 | 1,823 | -36.596% |
| 2026-07-30 | 6.5800 | 6.5800 | 6.0600 | 6.0600 | -9.821% | 3 | 1,824 | -50.825% |
| 2026-07-24 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -5.352% | 2 | 1,822 | -55.655% |
| 2026-07-23 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +14.332% | 1 | 1,821 | -58.028% |
| 2026-07-22 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -6.335% | 280 | 1,541 | -52.013% |
| 2026-07-20 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +5.911% | 120 | 1,421 | -55.053% |
| 2026-07-14 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -0.318% | 1 | 1,421 | -52.396% |
| 2026-07-13 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +5.546% | 19 | 1,402 | -52.548% |
| 2026-07-10 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -13.012% | 2 | 1,404 | -49.916% |
| 2026-06-29 | 6.9200 | 6.9200 | 6.8400 | 6.8400 | -8.188% | 5 | 1,400 | -56.433% |
| 2026-06-25 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -5.934% | 10 | 1,400 | -60.000% |
| 2026-06-24 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +7.463% | 1 | 1,399 | -62.374% |
| 2026-06-18 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +6.196% | 1 | 1,400 | -59.566% |
| 2026-06-15 | 7.0700 | 7.0700 | 6.9400 | 6.9400 | -13.682% | 3 | 1,401 | -57.061% |
| 2026-06-12 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -14.194% | 2 | 1,401 | -62.935% |
| 2026-06-11 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +2.741% | 5 | 1,401 | -68.196% |
| 2026-06-10 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -3.185% | 151 | 1,552 | -67.325% |
| 2026-06-09 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +14.320% | 1 | 1,552 | -68.365% |
| 2026-06-08 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -5.505% | 2 | 1,551 | -63.835% |
| 2026-06-05 | 8.5600 | 8.8700 | 8.5600 | 8.7200 | +10.520% | 4 | 1,549 | -65.826% |
| 2026-05-26 | 7.9000 | 7.9000 | 7.8900 | 7.8900 | -3.427% | 3 | 1,546 | -62.231% |
| 2026-05-22 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -3.656% | 10 | 1,546 | -63.525% |
| 2026-05-21 | 8.4100 | 8.4800 | 8.4100 | 8.4800 | -5.673% | 11 | 1,555 | -64.858% |
| 2026-05-20 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -1.209% | 1 | 1,555 | -66.852% |
| 2026-05-18 | 9.0700 | 9.1000 | 9.0700 | 9.1000 | +2.593% | 4 | 1,551 | -67.253% |
| 2026-05-14 | 9.0200 | 9.0200 | 8.8700 | 8.8700 | -12.004% | 20 | 1,563 | -66.404% |
| 2026-05-12 | 9.8600 | 10.0800 | 9.8600 | 10.0800 | +5.771% | 203 | 1,431 | -70.437% |
| 2026-05-08 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -2.357% | 168 | 1,386 | -68.730% |
| 2026-05-07 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -1.712% | 5 | 1,385 | -69.467% |
| 2026-05-06 | 10.0700 | 10.0700 | 9.9300 | 9.9300 | -8.141% | 117 | 1,270 | -69.990% |
| 2026-05-04 | 10.8000 | 10.8100 | 10.8000 | 10.8100 | +4.243% | 341 | 992 | -72.433% |
| 2026-05-01 | 10.2000 | 10.3700 | 10.1200 | 10.3700 | -2.170% | 234 | 885 | -71.263% |
| 2026-04-30 | 10.7000 | 10.7000 | 10.6000 | 10.6000 | -9.091% | 3 | 885 | -71.887% |
| 2026-04-28 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | +1.656% | 43 | 886 | -74.443% |
| 2026-04-27 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -0.174% | 8 | 886 | -74.019% |
| 2026-04-24 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -3.445% | 9 | 886 | -74.064% |
| 2026-04-23 | 11.9200 | 11.9200 | 11.9000 | 11.9000 | -2.459% | 2 | 886 | -74.958% |
| 2026-04-20 | 11.7300 | 12.2000 | 11.7300 | 12.2000 | +4.274% | 63 | 887 | -75.574% |
| 2026-04-17 | 11.6400 | 11.7000 | 11.6400 | 11.7000 | -5.949% | 3 | 825 | -74.530% |
| 2026-04-16 | 12.4800 | 12.8900 | 12.4400 | 12.4400 | -2.355% | 8 | 825 | -76.045% |
| 2026-04-15 | 12.6800 | 12.7400 | 12.6800 | 12.7400 | -1.925% | 71 | 824 | -76.609% |
| 2026-04-14 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -7.872% | 4 | 755 | -77.059% |
| 2026-04-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -3.491% | 2 | 755 | -78.865% |
| 2026-04-10 | 14.2900 | 14.6100 | 14.2900 | 14.6100 | +0.759% | 11 | 755 | -79.603% |
| 2026-04-09 | 15.0800 | 15.0900 | 14.5000 | 14.5000 | -24.832% | 102 | 745 | -79.448% |
| 2026-04-07 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | -0.464% | 16 | 828 | -84.552% |
| 2026-04-02 | 20.7200 | 20.7200 | 19.3800 | 19.3800 | -0.309% | 2 | 810 | -84.623% |
| 2026-04-01 | 19.4400 | 19.4400 | 19.4400 | 19.4400 | -21.896% | 1 | 810 | -84.671% |
| 2026-03-30 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | -0.718% | 100 | 809 | -88.027% |
| 2026-03-27 | 24.0200 | 25.1000 | 23.4500 | 25.0700 | +24.913% | 37 | 709 | -88.113% |
| 2026-03-25 | 20.2400 | 20.2400 | 20.0700 | 20.0700 | -3.417% | 32 | 715 | -85.152% |
| 2026-03-24 | 20.7500 | 20.8400 | 20.5400 | 20.7800 | +9.081% | 47 | 716 | -85.659% |
| 2026-03-23 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -10.940% | 1 | 689 | -84.357% |
| 2026-03-20 | 21.3900 | 21.3900 | 21.3900 | 21.3900 | +6.154% | 1 | 688 | -86.068% |
| 2026-03-19 | 19.9700 | 20.1500 | 19.9700 | 20.1500 | +10.109% | 19 | 687 | -85.211% |
| 2026-03-16 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -9.316% | 1 | 668 | -83.716% |
| 2026-03-13 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | +5.987% | 2 | 668 | -85.233% |
| 2026-03-12 | 18.9000 | 19.0400 | 18.9000 | 19.0400 | +6.667% | 3 | 668 | -84.349% |
| 2026-03-10 | 17.7400 | 17.8500 | 17.7400 | 17.8500 | -15.000% | 9 | 669 | -83.305% |
| 2026-03-09 | 20.3600 | 21.0000 | 20.3600 | 21.0000 | +19.863% | 2 | 668 | -85.810% |
| 2026-03-05 | 17.0500 | 17.5200 | 17.0500 | 17.5200 | +12.236% | 2 | 667 | -82.991% |
| 2026-03-04 | 15.4900 | 15.6300 | 15.4900 | 15.6100 | -12.549% | 20 | 668 | -80.910% |
| 2026-03-03 | 18.2200 | 18.8100 | 17.8500 | 17.8500 | +14.130% | 9 | 658 | -83.305% |
| 2026-03-02 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | +2.625% | 1 | 652 | -80.946% |
| 2026-02-26 | 15.0800 | 15.2400 | 15.0800 | 15.2400 | +2.351% | 2 | 653 | -80.446% |
| 2026-02-25 | 14.8600 | 14.8900 | 14.8600 | 14.8900 | -4.978% | 24 | 627 | -79.987% |
| 2026-02-24 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | -4.626% | 1 | 627 | -80.983% |
| 2026-02-23 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | +5.591% | 1 | 627 | -81.862% |
| 2026-02-20 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | -4.364% | 6 | 626 | -80.848% |
| 2026-02-19 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | +1.308% | 1 | 620 | -81.684% |
| 2026-02-18 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -0.925% | 1 | 620 | -81.445% |
| 2026-02-17 | 16.2100 | 16.2100 | 16.2100 | 16.2100 | -5.205% | 4 | 619 | -81.616% |
| 2026-02-13 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +4.908% | 1 | 614 | -82.573% |
| 2026-02-12 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +8.739% | 1 | 614 | -81.718% |
| 2026-02-11 | 14.9400 | 14.9900 | 14.9400 | 14.9900 | 0.000% | 32 | 613 | -80.120% |
| 2026-02-10 | 14.7700 | 15.0000 | 14.7700 | 14.9900 | -3.539% | 31 | 590 | -80.120% |
| 2026-02-06 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | +7.692% | 1 | 583 | -80.824% |
| 2026-02-02 | 14.5600 | 14.5600 | 14.2400 | 14.4300 | -7.322% | 13 | 583 | -79.349% |
| 2026-01-30 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +2.031% | 1 | 572 | -80.861% |
| 2026-01-29 | 15.2600 | 15.2600 | 15.2600 | 15.2600 | +4.808% | 1 | 571 | -80.472% |
| 2026-01-28 | 14.7000 | 14.7000 | 14.5400 | 14.5600 | +0.901% | 71 | 571 | -79.533% |
| 2026-01-27 | 14.4200 | 14.4300 | 14.4000 | 14.4300 | -0.345% | 60 | 512 | -79.349% |
| 2026-01-26 | 14.3800 | 14.4800 | 14.3800 | 14.4800 | -0.754% | 51 | 456 | -79.420% |
| 2026-01-23 | 14.5700 | 14.5900 | 14.5700 | 14.5900 | +0.690% | 100 | 427 | -79.575% |
| 2026-01-22 | 14.4800 | 14.4900 | 14.4800 | 14.4900 | -14.915% | 20 | 427 | -79.434% |
| 2026-01-20 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | +14.835% | 1 | 427 | -82.501% |
| 2026-01-16 | 14.9600 | 14.9600 | 14.8200 | 14.8300 | -0.269% | 99 | 335 | -79.906% |
| 2026-01-15 | 14.5800 | 14.8700 | 14.5800 | 14.8700 | +4.645% | 23 | 335 | -79.960% |
| 2026-01-09 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -4.245% | 9 | 326 | -79.029% |
| 2026-01-07 | 14.9100 | 14.9100 | 14.8400 | 14.8400 | -3.196% | 104 | 317 | -79.919% |
| 2026-01-05 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -1.794% | 1 | 232 | -80.561% |
| 2025-12-31 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | +1.628% | 85 | 232 | -80.910% |
| 2025-12-23 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -11.163% | 177 | 232 | -80.599% |
| 2025-12-18 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -6.541% | 2 | 62 | -82.765% |
| 2025-12-17 | 18.4900 | 18.5200 | 18.4900 | 18.5000 | +5.896% | 42 | 60 | -83.892% |
| 2025-12-15 | 17.5400 | 17.5400 | 17.4700 | 17.4700 | -1.076% | 2 | 18 | -82.942% |
| 2025-12-10 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | +1.845% | 1 | 16 | -83.126% |
| 2025-12-05 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | -8.205% | 2 | 15 | -82.814% |
| 2025-11-26 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | -10.474% | 4 | 13 | -84.224% |
| 2025-11-24 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -4.869% | 1 | 13 | -85.877% |
| 2025-11-21 | 22.1800 | 22.1800 | 22.1800 | 22.1800 | -0.627% | 4 | 13 | -86.564% |
| 2025-11-18 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | +18.597% | 5 | 9 | -86.649% |
| 2025-11-12 | 18.6400 | 18.8200 | 18.6400 | 18.8200 | -16.281% | 3 | 4 | -84.166% |
| 2025-11-07 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | +20.021% | 1 | 2 | -86.744% |
| 2025-11-05 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | 0.000% | 1 | 1 | -84.090% |