SPY270319P00560000
SPY Mar 19 2027 560.00 Put
optionOPRA
EODOct 27, 2026
2.96USD-14.203%(-0.49)3Vol8,996OI
SPY270319P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.0100 | 3.0100 | 2.9600 | 2.9600 | -14.203% | 3 | 8,996 | 0.000% |
| 2026-10-23 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +27.306% | 2 | 8,996 | -14.203% |
| 2026-10-21 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -12.013% | 3 | 8,996 | +9.225% |
| 2026-10-20 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -13.239% | 1 | 8,997 | -3.896% |
| 2026-10-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +19.932% | 1 | 8,998 | -16.620% |
| 2026-10-15 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | +1.370% | 9 | 8,998 | 0.000% |
| 2026-10-14 | 2.6300 | 2.9400 | 2.6300 | 2.9200 | +13.178% | 628 | 9,000 | +1.370% |
| 2026-10-13 | 2.5600 | 2.5800 | 2.5200 | 2.5800 | +1.575% | 57 | 8,978 | +14.729% |
| 2026-10-12 | 2.5700 | 2.5700 | 2.5400 | 2.5400 | -3.788% | 34 | 8,978 | +16.535% |
| 2026-10-09 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -1.124% | 1 | 8,978 | +12.121% |
| 2026-10-08 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +2.692% | 1 | 8,978 | +10.861% |
| 2026-10-07 | 2.7200 | 2.7200 | 2.6000 | 2.6000 | +0.386% | 3 | 8,980 | +13.846% |
| 2026-10-06 | 2.6600 | 2.6700 | 2.5900 | 2.5900 | -20.552% | 11 | 8,983 | +14.286% |
| 2026-10-01 | 3.4600 | 3.4600 | 3.2200 | 3.2600 | +8.306% | 7 | 8,981 | -9.202% |
| 2026-09-25 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -7.099% | 1 | 8,980 | -1.661% |
| 2026-09-24 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +3.846% | 2 | 8,979 | -8.642% |
| 2026-09-23 | 3.0900 | 3.1200 | 3.0900 | 3.1200 | +6.485% | 2 | 8,978 | -5.128% |
| 2026-09-22 | 3.0600 | 3.0700 | 2.9300 | 2.9300 | -8.150% | 53 | 8,978 | +1.024% |
| 2026-09-21 | 3.2700 | 3.2700 | 3.1900 | 3.1900 | -8.857% | 4,531 | 4,509 | -7.210% |
| 2026-09-18 | 3.5900 | 3.6100 | 3.5000 | 3.5000 | -1.685% | 13 | 4,507 | -15.429% |
| 2026-09-17 | 3.5800 | 3.6100 | 3.5600 | 3.5600 | -7.772% | 135 | 4,507 | -16.854% |
| 2026-09-16 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +3.763% | 1 | 4,507 | -23.316% |
| 2026-09-11 | 3.8100 | 3.8100 | 3.7200 | 3.7200 | +10.059% | 7 | 4,500 | -20.430% |
| 2026-09-04 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -3.704% | 2 | 4,500 | -12.426% |
| 2026-09-03 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -13.971% | 1 | 4,501 | -15.670% |
| 2026-09-01 | 3.9000 | 4.0800 | 3.9000 | 4.0800 | +3.553% | 11 | 4,501 | -27.451% |
| 2026-08-31 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +1.285% | 4 | 4,505 | -24.873% |
| 2026-08-27 | 3.9900 | 3.9900 | 3.8900 | 3.8900 | -10.575% | 11 | 4,503 | -23.907% |
| 2026-08-25 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.027% | 10 | 4,513 | -31.954% |
| 2026-08-24 | 4.4900 | 4.4900 | 4.4400 | 4.4400 | -0.448% | 5 | 4,508 | -33.333% |
| 2026-08-21 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -7.660% | 10 | 4,499 | -33.632% |
| 2026-08-18 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +8.296% | 1 | 4,499 | -38.716% |
| 2026-08-14 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -0.668% | 3 | 4,499 | -33.632% |
| 2026-08-13 | 4.4000 | 4.4900 | 4.4000 | 4.4900 | -0.222% | 5 | 4,499 | -34.076% |
| 2026-08-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.661% | 1 | 4,500 | -34.222% |
| 2026-08-11 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +0.855% | 2 | 4,500 | -37.288% |
| 2026-08-10 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -0.637% | 1 | 4,499 | -36.752% |
| 2026-08-07 | 4.7300 | 4.7400 | 4.7100 | 4.7100 | -2.887% | 3 | 4,500 | -37.155% |
| 2026-08-06 | 4.7800 | 4.8500 | 4.7800 | 4.8500 | -0.411% | 15 | 4,494 | -38.969% |
| 2026-08-05 | 4.8300 | 4.8700 | 4.8300 | 4.8700 | -0.815% | 5 | 4,498 | -39.220% |
| 2026-08-04 | 5.0500 | 5.0500 | 4.8800 | 4.9100 | -9.410% | 35 | 4,499 | -39.715% |
| 2026-08-03 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -29.058% | 1 | 4,499 | -45.387% |
| 2026-07-29 | 6.7400 | 7.6400 | 6.7400 | 7.6400 | +6.259% | 11 | 4,502 | -61.257% |
| 2026-07-23 | 7.3800 | 7.4200 | 7.1900 | 7.1900 | +11.128% | 12 | 4,490 | -58.832% |
| 2026-07-22 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -2.707% | 186 | 4,304 | -54.250% |
| 2026-07-20 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -4.728% | 2 | 4,304 | -55.489% |
| 2026-07-17 | 6.8000 | 6.9800 | 6.7600 | 6.9800 | +9.404% | 244 | 4,072 | -57.593% |
| 2026-07-14 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -3.916% | 1 | 4,072 | -53.605% |
| 2026-07-13 | 6.5500 | 6.6400 | 6.5500 | 6.6400 | +7.270% | 450 | 3,951 | -55.422% |
| 2026-07-10 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -2.978% | 1 | 3,952 | -52.181% |
| 2026-07-09 | 6.5600 | 6.5600 | 6.3800 | 6.3800 | -4.918% | 3 | 3,950 | -53.605% |
| 2026-07-08 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -1.613% | 1 | 3,949 | -55.887% |
| 2026-07-07 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +5.901% | 2 | 3,947 | -56.598% |
| 2026-07-06 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -8.652% | 1 | 3,947 | -54.037% |
| 2026-07-02 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +6.015% | 1 | 3,947 | -58.014% |
| 2026-07-01 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -1.042% | 1 | 3,948 | -55.489% |
| 2026-06-30 | 6.7000 | 6.7200 | 6.7000 | 6.7200 | -6.014% | 10 | 3,949 | -55.952% |
| 2026-06-29 | 7.1500 | 7.1700 | 7.1300 | 7.1500 | -12.698% | 226 | 3,747 | -58.601% |
| 2026-06-24 | 8.1800 | 8.1900 | 8.1800 | 8.1900 | -3.077% | 2 | 3,749 | -63.858% |
| 2026-06-23 | 8.4900 | 8.4900 | 8.1800 | 8.4500 | +9.740% | 6 | 3,746 | -64.970% |
| 2026-06-22 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.530% | 1 | 3,745 | -61.558% |
| 2026-06-18 | 7.4800 | 7.5100 | 7.4800 | 7.5100 | -0.398% | 3 | 3,742 | -60.586% |
| 2026-06-17 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +1.617% | 2 | 3,753 | -60.743% |
| 2026-06-16 | 7.2900 | 7.4200 | 7.2900 | 7.4200 | +1.783% | 10 | 3,752 | -60.108% |
| 2026-06-15 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -12.695% | 13 | 3,745 | -59.396% |
| 2026-06-12 | 8.3200 | 8.4500 | 8.3200 | 8.3500 | -15.742% | 3 | 3,744 | -64.551% |
| 2026-06-09 | 8.7600 | 9.9100 | 8.7100 | 9.9100 | +14.302% | 33 | 3,776 | -70.131% |
| 2026-06-08 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +14.380% | 2 | 3,774 | -65.859% |
| 2026-06-04 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -4.534% | 1 | 3,773 | -60.950% |
| 2026-06-03 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +2.717% | 2 | 3,773 | -62.720% |
| 2026-06-02 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +1.311% | 50 | 3,798 | -61.708% |
| 2026-05-29 | 7.7500 | 7.7500 | 7.6300 | 7.6300 | -4.506% | 2 | 3,799 | -61.206% |
| 2026-05-28 | 8.1600 | 8.1600 | 7.9900 | 7.9900 | -3.152% | 2 | 3,801 | -62.954% |
| 2026-05-27 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 0.000% | 4 | 3,805 | -64.121% |
| 2026-05-26 | 8.2200 | 8.3600 | 8.2200 | 8.2500 | -1.669% | 44 | 3,766 | -64.121% |
| 2026-05-22 | 8.6400 | 8.6400 | 8.3900 | 8.3900 | -4.551% | 3 | 3,768 | -64.720% |
| 2026-05-21 | 9.2500 | 9.2500 | 8.7400 | 8.7900 | -4.144% | 14 | 3,768 | -66.325% |
| 2026-05-20 | 9.4700 | 9.4700 | 9.1700 | 9.1700 | -6.141% | 3 | 3,769 | -67.721% |
| 2026-05-19 | 9.7500 | 9.7700 | 9.7500 | 9.7700 | +0.722% | 5 | 3,769 | -69.703% |
| 2026-05-18 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +0.414% | 1 | 3,770 | -69.485% |
| 2026-05-15 | 10.0200 | 10.0200 | 9.5000 | 9.6600 | +4.659% | 19 | 3,768 | -69.358% |
| 2026-05-14 | 9.7000 | 9.7000 | 9.2300 | 9.2300 | -8.704% | 7 | 3,769 | -67.931% |
| 2026-05-12 | 10.4100 | 10.4100 | 10.1100 | 10.1100 | +3.058% | 148 | 3,621 | -70.722% |
| 2026-05-11 | 9.8500 | 9.8700 | 9.8100 | 9.8100 | -1.407% | 6 | 3,617 | -69.827% |
| 2026-05-08 | 10.0000 | 10.1000 | 9.9500 | 9.9500 | -2.927% | 333 | 3,310 | -70.251% |
| 2026-05-07 | 10.1200 | 10.2600 | 10.1200 | 10.2500 | -0.292% | 7 | 3,309 | -71.122% |
| 2026-05-06 | 10.4900 | 10.4900 | 10.2500 | 10.2800 | -6.375% | 120 | 3,203 | -71.206% |
| 2026-05-05 | 10.9000 | 10.9800 | 10.9000 | 10.9800 | -4.605% | 4 | 3,202 | -73.042% |
| 2026-05-04 | 11.2400 | 11.8500 | 10.8300 | 11.5100 | +4.827% | 16 | 3,201 | -74.283% |
| 2026-05-01 | 10.7400 | 10.9800 | 10.6500 | 10.9800 | -2.487% | 192 | 3,098 | -73.042% |
| 2026-04-30 | 11.4100 | 11.4100 | 11.2600 | 11.2600 | -6.010% | 127 | 3,098 | -73.712% |
| 2026-04-29 | 11.9600 | 11.9800 | 11.9600 | 11.9800 | -0.581% | 12 | 3,097 | -75.292% |
| 2026-04-28 | 12.1700 | 12.1700 | 12.0500 | 12.0500 | +2.119% | 3 | 3,085 | -75.436% |
| 2026-04-27 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -0.254% | 1 | 3,082 | -74.915% |
| 2026-04-24 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -3.429% | 1 | 3,081 | -74.979% |
| 2026-04-23 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -0.163% | 1 | 3,081 | -75.837% |
| 2026-04-22 | 12.1700 | 12.2700 | 12.1700 | 12.2700 | -3.840% | 3 | 3,082 | -75.876% |
| 2026-04-21 | 12.1500 | 12.7600 | 12.1500 | 12.7600 | +2.655% | 22 | 3,084 | -76.803% |
| 2026-04-20 | 12.6100 | 12.6600 | 12.3900 | 12.4300 | +2.220% | 10 | 3,084 | -76.187% |
| 2026-04-17 | 12.2600 | 12.2600 | 11.8700 | 12.1600 | -5.663% | 114 | 3,088 | -75.658% |
| 2026-04-16 | 12.9900 | 13.0600 | 12.8600 | 12.8900 | -1.977% | 83 | 2,995 | -77.036% |
| 2026-04-15 | 13.1700 | 13.1700 | 13.1500 | 13.1500 | -2.085% | 8 | 3,063 | -77.490% |
| 2026-04-14 | 13.4300 | 13.4500 | 13.3300 | 13.4300 | -4.752% | 36 | 3,062 | -77.960% |
| 2026-04-13 | 15.3100 | 15.3100 | 14.1000 | 14.1000 | -8.143% | 33 | 3,041 | -79.007% |
| 2026-04-10 | 14.8800 | 15.3500 | 14.8800 | 15.3500 | +1.993% | 5 | 3,036 | -80.717% |
| 2026-04-09 | 15.9400 | 15.9400 | 14.9800 | 15.0500 | -8.120% | 4 | 3,034 | -80.332% |
| 2026-04-08 | 15.4300 | 16.3800 | 15.4300 | 16.3800 | -18.263% | 22 | 3,034 | -81.929% |
| 2026-04-07 | 19.9400 | 20.7300 | 19.9400 | 20.0400 | -2.482% | 23 | 3,029 | -85.230% |
| 2026-04-02 | 19.9500 | 20.5500 | 19.9500 | 20.5500 | +0.686% | 4 | 3,014 | -85.596% |
| 2026-04-01 | 19.7300 | 20.7900 | 19.7200 | 20.4100 | -9.570% | 36 | 3,014 | -85.497% |
| 2026-03-31 | 23.8400 | 23.8500 | 22.5700 | 22.5700 | -14.508% | 80 | 2,986 | -86.885% |
| 2026-03-30 | 24.6500 | 26.4000 | 24.6500 | 26.4000 | +0.725% | 9 | 2,946 | -88.788% |
| 2026-03-27 | 24.9700 | 26.2100 | 24.8100 | 26.2100 | +11.865% | 23 | 2,943 | -88.707% |
| 2026-03-26 | 23.2700 | 23.4800 | 23.2700 | 23.4300 | +11.359% | 22 | 2,938 | -87.367% |
| 2026-03-25 | 20.5000 | 21.0700 | 20.5000 | 21.0400 | -3.442% | 26 | 2,917 | -85.932% |
| 2026-03-24 | 21.6800 | 21.7900 | 21.6800 | 21.7900 | +4.508% | 84 | 2,908 | -86.416% |
| 2026-03-23 | 20.4700 | 21.3400 | 19.7800 | 20.8500 | -5.699% | 228 | 2,908 | -85.803% |
| 2026-03-20 | 22.1100 | 22.3800 | 22.1100 | 22.1100 | +5.840% | 20 | 2,709 | -86.612% |
| 2026-03-19 | 22.8900 | 22.8900 | 20.3700 | 20.8900 | +0.481% | 2,914 | 2,695 | -85.831% |
| 2026-03-18 | 20.0500 | 20.8200 | 20.0500 | 20.7900 | +12.136% | 5 | 334 | -85.762% |
| 2026-03-17 | 18.3200 | 18.6400 | 18.3200 | 18.5400 | -2.008% | 30 | 333 | -84.035% |
| 2026-03-16 | 18.8300 | 18.9200 | 18.8300 | 18.9200 | -11.299% | 5 | 333 | -84.355% |
| 2026-03-13 | 20.4300 | 21.3300 | 20.4300 | 21.3300 | +5.281% | 67 | 332 | -86.123% |
| 2026-03-12 | 19.7500 | 20.2600 | 19.7500 | 20.2600 | +7.766% | 12 | 296 | -85.390% |
| 2026-03-11 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +5.499% | 4 | 289 | -84.255% |
| 2026-03-10 | 17.8000 | 17.8200 | 17.3600 | 17.8200 | -18.257% | 53 | 289 | -83.389% |
| 2026-03-09 | 20.9700 | 21.8000 | 20.9700 | 21.8000 | +12.313% | 3 | 278 | -86.422% |
| 2026-03-06 | 20.0700 | 20.2600 | 19.2300 | 19.4100 | +6.648% | 20 | 279 | -84.750% |
| 2026-03-05 | 17.8500 | 18.4300 | 17.8500 | 18.2000 | +6.933% | 9 | 278 | -83.736% |
| 2026-03-04 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | -5.811% | 1 | 276 | -82.609% |
| 2026-03-03 | 19.2500 | 20.1100 | 18.0700 | 18.0700 | +4.997% | 31 | 276 | -83.619% |
| 2026-03-02 | 17.1600 | 17.2100 | 16.8900 | 17.2100 | -0.116% | 8 | 262 | -82.801% |
| 2026-02-27 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +9.955% | 1 | 267 | -82.821% |
| 2026-02-25 | 15.6500 | 15.6700 | 15.6500 | 15.6700 | -3.688% | 2 | 268 | -81.110% |
| 2026-02-24 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -3.442% | 1 | 268 | -81.807% |
| 2026-02-23 | 16.3700 | 16.8500 | 16.3700 | 16.8500 | +4.984% | 3 | 268 | -82.433% |
| 2026-02-20 | 16.1700 | 16.2200 | 16.0500 | 16.0500 | -6.305% | 7 | 267 | -81.558% |
| 2026-02-19 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +6.596% | 4 | 267 | -82.720% |
| 2026-02-18 | 16.0800 | 16.0800 | 16.0700 | 16.0700 | -8.952% | 7 | 263 | -81.581% |
| 2026-02-13 | 17.4000 | 17.6500 | 16.7000 | 17.6500 | +3.458% | 9 | 254 | -83.229% |
| 2026-02-12 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | +10.707% | 5 | 254 | -82.649% |
| 2026-02-10 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | +1.382% | 4 | 254 | -80.792% |
| 2026-02-09 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -5.296% | 1 | 254 | -80.526% |
| 2026-02-06 | 16.0000 | 16.0500 | 16.0000 | 16.0500 | -3.313% | 2 | 254 | -81.558% |
| 2026-02-03 | 15.5000 | 16.6000 | 15.5000 | 16.6000 | +11.260% | 2 | 254 | -82.169% |
| 2026-02-02 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | -5.689% | 3 | 252 | -80.161% |
| 2026-01-30 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | +5.396% | 1 | 250 | -81.290% |
| 2026-01-26 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | -6.770% | 11 | 251 | -80.280% |
| 2026-01-21 | 16.2200 | 16.9700 | 16.1000 | 16.1000 | -5.627% | 4 | 245 | -81.615% |
| 2026-01-20 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | +13.733% | 1 | 245 | -82.649% |
| 2026-01-12 | 15.4200 | 15.4200 | 15.0000 | 15.0000 | -4.215% | 15 | 244 | -80.267% |
| 2026-01-07 | 15.5400 | 15.6600 | 15.5100 | 15.6600 | -1.571% | 4 | 234 | -81.098% |
| 2026-01-05 | 15.9200 | 15.9200 | 15.9100 | 15.9100 | -4.387% | 2 | 233 | -81.395% |
| 2026-01-02 | 16.0800 | 16.6400 | 16.0800 | 16.6400 | +5.117% | 3 | 233 | -82.212% |
| 2025-12-30 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | +1.280% | 5 | 232 | -81.301% |
| 2025-12-24 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | -3.100% | 1 | 228 | -81.062% |
| 2025-12-22 | 16.1000 | 16.1400 | 16.1000 | 16.1300 | -12.242% | 27 | 228 | -81.649% |
| 2025-12-18 | 18.2900 | 18.3800 | 18.2900 | 18.3800 | -4.519% | 175 | 212 | -83.896% |
| 2025-12-17 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +4.790% | 4 | 40 | -84.623% |
| 2025-12-03 | 18.2200 | 18.3700 | 18.2200 | 18.3700 | -0.326% | 6 | 37 | -83.887% |
| 2025-12-02 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | -0.108% | 1 | 35 | -83.939% |
| 2025-12-01 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -22.868% | 1 | 34 | -83.957% |
| 2025-11-21 | 23.9100 | 23.9200 | 23.9100 | 23.9200 | -5.342% | 24 | 33 | -87.625% |
| 2025-11-20 | 25.2700 | 25.2700 | 25.2700 | 25.2700 | +17.426% | 1 | 9 | -88.287% |
| 2025-11-07 | 21.5600 | 21.5600 | 21.5200 | 21.5200 | +17.148% | 6 | 9 | -86.245% |
| 2025-10-29 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | 0.000% | 6 | 3 | -83.887% |