SPY270319P00565000
SPY Mar 19 2027 565.00 Put
optionOPRA
EODOct 20, 2026
2.94USD-3.607%(-0.11)20Vol2,111OI
SPY270319P00565000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -3.607% | 20 | 2,111 | 0.000% |
| 2026-10-19 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | -19.737% | 3 | 2,108 | -3.607% |
| 2026-10-16 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +23.779% | 1 | 2,109 | -22.632% |
| 2026-10-15 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +1.320% | 5 | 2,109 | -4.235% |
| 2026-10-14 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +13.910% | 26 | 2,109 | -2.970% |
| 2026-10-13 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 0.000% | 1 | 2,109 | +10.526% |
| 2026-10-12 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | -1.481% | 9 | 2,106 | +10.526% |
| 2026-10-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.818% | 1 | 2,106 | +8.889% |
| 2026-10-07 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | +2.230% | 35 | 2,104 | +6.909% |
| 2026-10-06 | 2.7900 | 2.7900 | 2.6900 | 2.6900 | -15.142% | 5 | 2,104 | +9.294% |
| 2026-10-02 | 3.1800 | 3.1800 | 3.1000 | 3.1700 | -6.213% | 101 | 2,104 | -7.256% |
| 2026-10-01 | 3.6000 | 3.6000 | 3.3800 | 3.3800 | -1.744% | 24 | 2,103 | -13.018% |
| 2026-09-25 | 3.4600 | 3.4600 | 3.4400 | 3.4400 | +2.077% | 35 | 2,103 | -14.535% |
| 2026-09-24 | 3.5400 | 3.5400 | 3.3500 | 3.3700 | +2.432% | 130 | 2,103 | -12.760% |
| 2026-09-23 | 3.1900 | 3.2900 | 3.1900 | 3.2900 | +4.114% | 90 | 2,103 | -10.638% |
| 2026-09-22 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -3.951% | 6 | 2,103 | -6.962% |
| 2026-09-21 | 3.4000 | 3.4000 | 3.2900 | 3.2900 | -9.863% | 8 | 2,102 | -10.638% |
| 2026-09-18 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -0.815% | 1 | 2,101 | -19.452% |
| 2026-09-17 | 3.7400 | 3.7400 | 3.6800 | 3.6800 | -6.599% | 34 | 2,102 | -20.109% |
| 2026-09-14 | 4.1300 | 4.1300 | 3.9400 | 3.9400 | +1.809% | 6 | 2,104 | -25.381% |
| 2026-09-11 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -8.941% | 2 | 2,102 | -24.031% |
| 2026-09-10 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +11.257% | 1 | 2,102 | -30.824% |
| 2026-09-08 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +7.003% | 3 | 2,102 | -23.037% |
| 2026-09-04 | 3.6200 | 3.6200 | 3.5700 | 3.5700 | -5.305% | 79 | 2,169 | -17.647% |
| 2026-09-03 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -4.071% | 2 | 2,171 | -22.016% |
| 2026-09-02 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -11.486% | 1 | 2,172 | -25.191% |
| 2026-08-26 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -4.516% | 1 | 2,173 | -33.784% |
| 2026-08-14 | 4.6000 | 4.7000 | 4.6000 | 4.6500 | -4.124% | 249 | 2,422 | -36.774% |
| 2026-08-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.960% | 1 | 2,422 | -39.381% |
| 2026-08-06 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.610% | 1 | 2,423 | -41.782% |
| 2026-08-05 | 4.9900 | 5.0000 | 4.9700 | 4.9700 | -5.333% | 22 | 2,439 | -40.845% |
| 2026-08-04 | 5.3800 | 5.3800 | 5.2500 | 5.2500 | -20.091% | 5 | 2,443 | -44.000% |
| 2026-07-30 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -11.694% | 2 | 2,443 | -55.251% |
| 2026-07-29 | 6.8600 | 7.4400 | 6.8600 | 7.4400 | 0.000% | 24 | 2,435 | -60.484% |
| 2026-07-24 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -1.064% | 1 | 2,434 | -60.484% |
| 2026-07-23 | 7.7300 | 7.7300 | 7.5200 | 7.5200 | +2.313% | 2 | 2,433 | -60.904% |
| 2026-07-17 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +9.701% | 181 | 2,252 | -60.000% |
| 2026-07-14 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -3.458% | 50 | 2,302 | -56.119% |
| 2026-07-13 | 6.9200 | 6.9400 | 6.9200 | 6.9400 | -5.191% | 585 | 1,717 | -57.637% |
| 2026-07-08 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +7.647% | 1 | 1,719 | -59.836% |
| 2026-07-07 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | -3.955% | 21 | 1,721 | -56.765% |
| 2026-07-02 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -3.014% | 1 | 1,721 | -58.475% |
| 2026-07-01 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +3.253% | 211 | 1,510 | -59.726% |
| 2026-06-30 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -8.062% | 1 | 1,510 | -58.416% |
| 2026-06-29 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -6.220% | 1 | 1,510 | -61.769% |
| 2026-06-25 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -3.416% | 4 | 1,506 | -64.146% |
| 2026-06-23 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +6.927% | 2 | 1,508 | -65.371% |
| 2026-06-22 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +3.117% | 1 | 1,508 | -62.972% |
| 2026-06-16 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +1.316% | 1 | 1,518 | -61.818% |
| 2026-06-15 | 7.6700 | 7.6700 | 7.6000 | 7.6000 | -12.240% | 11 | 1,509 | -61.316% |
| 2026-06-08 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -9.319% | 1 | 1,509 | -66.051% |
| 2026-06-05 | 8.3900 | 9.5500 | 8.3900 | 9.5500 | +20.126% | 2 | 1,510 | -69.215% |
| 2026-06-04 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -1.365% | 1 | 1,511 | -63.019% |
| 2026-05-29 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -1.587% | 1 | 1,512 | -63.524% |
| 2026-05-28 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -5.208% | 1 | 1,511 | -64.103% |
| 2026-05-27 | 8.7100 | 8.7100 | 8.6400 | 8.6400 | +0.348% | 2 | 1,512 | -65.972% |
| 2026-05-26 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -2.270% | 1 | 1,512 | -65.854% |
| 2026-05-22 | 9.0000 | 9.0000 | 8.8100 | 8.8100 | -3.821% | 2 | 1,513 | -66.629% |
| 2026-05-21 | 9.6000 | 9.6000 | 9.1600 | 9.1600 | -4.583% | 3 | 1,512 | -67.904% |
| 2026-05-20 | 9.8100 | 9.8100 | 9.6000 | 9.6000 | -3.421% | 4 | 1,512 | -69.375% |
| 2026-05-18 | 10.0800 | 10.0800 | 9.9400 | 9.9400 | +0.303% | 2 | 1,513 | -70.423% |
| 2026-05-15 | 10.4100 | 10.4100 | 9.9100 | 9.9100 | -1.881% | 20 | 1,499 | -70.333% |
| 2026-05-13 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.942% | 197 | 1,302 | -70.891% |
| 2026-05-12 | 10.8700 | 10.8700 | 10.3000 | 10.3000 | +0.488% | 121 | 1,181 | -71.456% |
| 2026-05-11 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -1.252% | 3 | 1,178 | -71.317% |
| 2026-05-08 | 10.3900 | 10.4400 | 10.3800 | 10.3800 | -3.081% | 219 | 959 | -71.676% |
| 2026-05-06 | 10.6900 | 10.7200 | 10.6900 | 10.7100 | -5.805% | 205 | 755 | -72.549% |
| 2026-05-05 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -4.774% | 50 | 705 | -74.142% |
| 2026-05-04 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | +6.417% | 1 | 704 | -75.377% |
| 2026-05-01 | 11.0500 | 11.2200 | 11.0500 | 11.2200 | -8.557% | 199 | 543 | -73.797% |
| 2026-04-27 | 12.3300 | 12.3300 | 12.2700 | 12.2700 | -1.918% | 2 | 543 | -76.039% |
| 2026-04-24 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -2.646% | 2 | 541 | -76.499% |
| 2026-04-22 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -6.067% | 1 | 539 | -77.121% |
| 2026-04-21 | 12.6900 | 13.6800 | 12.6000 | 13.6800 | +3.794% | 4 | 537 | -78.509% |
| 2026-04-20 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | +4.603% | 1 | 537 | -77.693% |
| 2026-04-17 | 12.6000 | 12.6000 | 12.4000 | 12.6000 | -9.091% | 88 | 538 | -76.667% |
| 2026-04-16 | 13.6400 | 13.8600 | 13.6400 | 13.8600 | +1.390% | 4 | 452 | -78.788% |
| 2026-04-15 | 13.7600 | 13.7600 | 13.6700 | 13.6700 | -2.981% | 2 | 448 | -78.493% |
| 2026-04-14 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | -11.661% | 1 | 447 | -79.134% |
| 2026-04-13 | 16.0300 | 16.0300 | 15.9000 | 15.9500 | -0.437% | 3 | 447 | -81.567% |
| 2026-04-10 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -6.425% | 1 | 447 | -81.648% |
| 2026-04-08 | 16.2500 | 17.1200 | 16.2500 | 17.1200 | -23.022% | 14 | 447 | -82.827% |
| 2026-04-02 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | +5.054% | 1 | 449 | -86.781% |
| 2026-04-01 | 21.0400 | 21.9300 | 21.0400 | 21.1700 | -9.800% | 31 | 449 | -86.112% |
| 2026-03-31 | 25.8100 | 25.8100 | 23.4600 | 23.4700 | -15.545% | 8 | 444 | -87.473% |
| 2026-03-30 | 27.0100 | 27.7900 | 27.0100 | 27.7900 | +0.871% | 7 | 447 | -89.421% |
| 2026-03-27 | 27.4000 | 27.5500 | 27.4000 | 27.5500 | +13.608% | 5 | 443 | -89.328% |
| 2026-03-26 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +12.009% | 2 | 439 | -87.876% |
| 2026-03-25 | 21.0000 | 21.6600 | 21.0000 | 21.6500 | -4.288% | 44 | 437 | -86.420% |
| 2026-03-24 | 22.6500 | 22.6500 | 22.6200 | 22.6200 | +3.666% | 95 | 408 | -87.003% |
| 2026-03-23 | 21.3000 | 21.8200 | 20.6300 | 21.8200 | -9.197% | 8 | 323 | -86.526% |
| 2026-03-20 | 24.0300 | 24.0300 | 24.0300 | 24.0300 | +9.676% | 10 | 317 | -87.765% |
| 2026-03-19 | 23.1400 | 23.1400 | 21.9100 | 21.9100 | +1.014% | 24 | 317 | -86.581% |
| 2026-03-18 | 20.3500 | 21.6900 | 20.3500 | 21.6900 | +10.102% | 193 | 301 | -86.445% |
| 2026-03-17 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -2.764% | 1 | 149 | -85.076% |
| 2026-03-16 | 20.1200 | 20.2600 | 20.1200 | 20.2600 | -2.078% | 4 | 149 | -85.489% |
| 2026-03-12 | 20.9700 | 20.9700 | 20.4100 | 20.6900 | +14.753% | 43 | 148 | -85.790% |
| 2026-03-10 | 19.0700 | 19.0700 | 18.0200 | 18.0300 | -6.483% | 6 | 111 | -83.694% |
| 2026-03-09 | 21.1300 | 21.1300 | 19.2800 | 19.2800 | -9.142% | 25 | 111 | -84.751% |
| 2026-03-06 | 20.4200 | 21.2200 | 20.4200 | 21.2200 | +15.326% | 7 | 96 | -86.145% |
| 2026-03-05 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +6.667% | 1 | 93 | -84.022% |
| 2026-03-04 | 17.2600 | 17.2600 | 17.2500 | 17.2500 | -5.220% | 2 | 93 | -82.957% |
| 2026-03-03 | 18.3800 | 18.3800 | 18.2000 | 18.2000 | +4.598% | 3 | 94 | -83.846% |
| 2026-02-27 | 18.1100 | 18.1100 | 17.4000 | 17.4000 | -2.576% | 3 | 95 | -83.103% |
| 2026-02-23 | 17.8600 | 17.8600 | 17.8600 | 17.8600 | +7.203% | 1 | 97 | -83.539% |
| 2026-02-06 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | -10.670% | 1 | 96 | -82.353% |
| 2026-02-05 | 19.1000 | 19.1000 | 18.6500 | 18.6500 | +19.322% | 12 | 97 | -84.236% |
| 2026-02-02 | 15.6700 | 15.6700 | 15.6300 | 15.6300 | -8.275% | 2 | 99 | -81.190% |
| 2026-01-29 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | +9.582% | 1 | 98 | -82.746% |
| 2026-01-26 | 15.5000 | 15.5500 | 15.5000 | 15.5500 | -1.270% | 2 | 97 | -81.093% |
| 2026-01-22 | 15.7300 | 15.7500 | 15.7300 | 15.7500 | -4.372% | 10 | 96 | -81.333% |
| 2026-01-14 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | +6.327% | 3 | 96 | -82.149% |
| 2026-01-09 | 16.2300 | 16.2300 | 15.4600 | 15.4900 | -5.433% | 8 | 93 | -81.020% |
| 2026-01-08 | 16.5400 | 16.5400 | 16.3800 | 16.3800 | +1.299% | 12 | 85 | -82.051% |
| 2026-01-06 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -3.807% | 2 | 76 | -81.818% |
| 2025-12-31 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | +3.319% | 1 | 73 | -82.510% |
| 2025-12-26 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -4.463% | 3 | 73 | -81.930% |
| 2025-12-22 | 17.0400 | 17.0400 | 17.0300 | 17.0300 | -3.840% | 2 | 74 | -82.736% |
| 2025-12-19 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | -6.740% | 2 | 74 | -83.399% |
| 2025-12-18 | 18.7400 | 18.9900 | 18.7400 | 18.9900 | -5.381% | 39 | 72 | -84.518% |
| 2025-12-17 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +10.214% | 6 | 34 | -85.351% |
| 2025-12-11 | 18.2100 | 18.2100 | 18.2100 | 18.2100 | -1.086% | 10 | 28 | -83.855% |
| 2025-12-08 | 18.4100 | 18.4100 | 18.4100 | 18.4100 | -0.054% | 1 | 28 | -84.030% |
| 2025-12-05 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | -2.591% | 2 | 27 | -84.039% |
| 2025-12-03 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | -1.868% | 2 | 27 | -84.453% |
| 2025-12-02 | 19.2600 | 19.2700 | 19.2600 | 19.2700 | +1.049% | 10 | 25 | -84.743% |
| 2025-12-01 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -3.784% | 1 | 21 | -84.583% |
| 2025-11-26 | 19.8900 | 19.8900 | 19.8200 | 19.8200 | -10.640% | 2 | 20 | -85.166% |
| 2025-11-24 | 23.4500 | 23.4500 | 22.1800 | 22.1800 | -5.617% | 2 | 20 | -86.745% |
| 2025-11-20 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -1.261% | 1 | 19 | -87.489% |
| 2025-11-19 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +8.478% | 1 | 18 | -87.647% |
| 2025-11-14 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | +8.883% | 4 | 17 | -86.600% |
| 2025-11-11 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -0.099% | 1 | 13 | -85.409% |
| 2025-11-10 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | -6.879% | 7 | 13 | -85.424% |
| 2025-11-06 | 21.6600 | 21.6600 | 21.6600 | 21.6600 | 0.000% | 6 | 6 | -86.427% |