SPY270319P00595000
SPY Mar 19 2027 595.00 Put
optionOPRA
EODOct 26, 2026
4.15USD-14.079%(-0.68)2Vol1,889OI
SPY270319P00595000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4.0600 | 4.1500 | 4.0600 | 4.1500 | -14.079% | 2 | 1,889 | 0.000% |
| 2026-10-23 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +11.034% | 1 | 1,890 | -14.079% |
| 2026-10-22 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +20.833% | 1 | 1,890 | -4.598% |
| 2026-10-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 1 | 1,891 | +15.278% |
| 2026-10-20 | 3.8500 | 3.8700 | 3.8500 | 3.8500 | -0.773% | 5 | 1,892 | +7.792% |
| 2026-10-19 | 4.0100 | 4.0200 | 3.8800 | 3.8800 | -18.143% | 3 | 1,890 | +6.959% |
| 2026-10-16 | 3.6000 | 4.7400 | 3.6000 | 4.7400 | +26.738% | 5 | 1,890 | -12.447% |
| 2026-10-15 | 4.0500 | 4.0500 | 3.7300 | 3.7400 | -4.348% | 34 | 1,908 | +10.963% |
| 2026-10-14 | 3.9700 | 3.9700 | 3.9100 | 3.9100 | +13.006% | 6 | 1,906 | +6.138% |
| 2026-10-13 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | +1.765% | 2 | 1,905 | +19.942% |
| 2026-10-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.299% | 23 | 1,905 | +22.059% |
| 2026-10-09 | 3.5900 | 3.5900 | 3.4800 | 3.4800 | -6.199% | 967 | 2,402 | +19.253% |
| 2026-10-08 | 3.8600 | 3.8600 | 3.7100 | 3.7100 | +6.916% | 4 | 2,406 | +11.860% |
| 2026-10-06 | 3.5200 | 3.5200 | 3.4500 | 3.4700 | -12.594% | 72 | 2,426 | +19.597% |
| 2026-10-02 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -4.106% | 1 | 2,426 | +4.534% |
| 2026-09-30 | 4.0900 | 4.1400 | 4.0900 | 4.1400 | 0.000% | 4 | 2,430 | +0.242% |
| 2026-09-29 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -2.128% | 1 | 2,430 | +0.242% |
| 2026-09-28 | 4.1700 | 4.2300 | 4.1700 | 4.2300 | -1.856% | 57 | 2,410 | -1.891% |
| 2026-09-24 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +7.214% | 4 | 2,410 | -3.712% |
| 2026-09-22 | 4.0900 | 4.0900 | 4.0200 | 4.0200 | -4.513% | 35 | 2,409 | +3.234% |
| 2026-09-21 | 4.2400 | 4.2400 | 4.2100 | 4.2100 | -10.616% | 48 | 2,409 | -1.425% |
| 2026-09-18 | 4.8600 | 4.8600 | 4.7100 | 4.7100 | -2.887% | 5 | 2,405 | -11.890% |
| 2026-09-17 | 4.8700 | 4.8700 | 4.8300 | 4.8500 | -14.311% | 222 | 2,626 | -14.433% |
| 2026-09-16 | 5.1700 | 5.6600 | 5.1700 | 5.6600 | +10.763% | 165 | 2,461 | -26.678% |
| 2026-09-14 | 5.0800 | 5.1100 | 5.0800 | 5.1100 | +2.405% | 2 | 2,459 | -18.787% |
| 2026-09-11 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -12.302% | 2 | 2,457 | -16.834% |
| 2026-09-10 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +23.427% | 1 | 2,456 | -27.065% |
| 2026-09-04 | 4.6000 | 4.6200 | 4.6000 | 4.6100 | -4.948% | 25 | 2,458 | -9.978% |
| 2026-09-03 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -6.731% | 3 | 2,455 | -14.433% |
| 2026-08-27 | 5.2100 | 5.2100 | 5.2000 | 5.2000 | -15.033% | 11 | 2,448 | -20.192% |
| 2026-08-21 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +1.157% | 40 | 2,408 | -32.190% |
| 2026-08-19 | 6.1300 | 6.1300 | 6.0500 | 6.0500 | -6.202% | 5 | 2,406 | -31.405% |
| 2026-08-18 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +7.321% | 1 | 2,406 | -35.659% |
| 2026-08-17 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -0.661% | 1 | 2,406 | -30.948% |
| 2026-08-12 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -6.056% | 8 | 2,398 | -31.405% |
| 2026-08-06 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -1.529% | 75 | 2,473 | -35.559% |
| 2026-08-04 | 6.5100 | 6.5400 | 6.5100 | 6.5400 | -9.544% | 28 | 2,448 | -36.544% |
| 2026-08-03 | 7.2200 | 7.2300 | 7.2200 | 7.2300 | -10.961% | 3 | 2,445 | -42.600% |
| 2026-07-31 | 8.0700 | 8.1200 | 8.0700 | 8.1200 | -4.918% | 10 | 2,445 | -48.892% |
| 2026-07-30 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -9.149% | 1 | 2,444 | -51.405% |
| 2026-07-24 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.653% | 1 | 2,444 | -55.851% |
| 2026-07-23 | 9.7100 | 10.0700 | 9.7100 | 10.0700 | +15.880% | 8 | 2,436 | -58.788% |
| 2026-07-22 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +1.519% | 2 | 2,438 | -52.244% |
| 2026-07-21 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -2.948% | 1 | 2,437 | -51.519% |
| 2026-07-13 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +1.379% | 445 | 1,992 | -52.948% |
| 2026-07-10 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.761% | 1 | 1,992 | -52.299% |
| 2026-07-08 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -5.142% | 1 | 1,991 | -54.093% |
| 2026-07-02 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +4.840% | 2 | 1,989 | -56.453% |
| 2026-07-01 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +0.442% | 1 | 1,988 | -54.345% |
| 2026-06-30 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -6.023% | 11 | 1,977 | -54.144% |
| 2026-06-29 | 9.8100 | 9.8100 | 9.6300 | 9.6300 | -10.502% | 2 | 1,977 | -56.906% |
| 2026-06-25 | 10.6400 | 10.7600 | 10.6400 | 10.7600 | +5.078% | 9 | 1,978 | -61.431% |
| 2026-06-22 | 10.3200 | 10.3200 | 10.2400 | 10.2400 | +0.589% | 7 | 1,971 | -59.473% |
| 2026-06-18 | 10.1100 | 10.2100 | 10.1100 | 10.1800 | -1.832% | 6 | 1,968 | -59.234% |
| 2026-06-17 | 10.2800 | 10.3700 | 10.0200 | 10.3700 | +6.687% | 4 | 1,968 | -59.981% |
| 2026-06-15 | 9.7800 | 9.7800 | 9.7200 | 9.7200 | -14.587% | 4 | 1,968 | -57.305% |
| 2026-06-12 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -2.984% | 2 | 1,970 | -63.533% |
| 2026-06-11 | 13.5000 | 13.5000 | 11.7300 | 11.7300 | -7.638% | 13 | 1,980 | -64.621% |
| 2026-06-09 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +4.098% | 1 | 1,980 | -67.323% |
| 2026-06-05 | 11.7400 | 12.2000 | 11.6400 | 12.2000 | +20.434% | 16 | 1,990 | -65.984% |
| 2026-06-04 | 10.9700 | 10.9700 | 10.1300 | 10.1300 | -5.239% | 2 | 1,989 | -59.033% |
| 2026-06-03 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +3.585% | 4 | 1,988 | -61.179% |
| 2026-06-02 | 10.2900 | 10.3200 | 10.2900 | 10.3200 | +0.781% | 26 | 1,963 | -59.787% |
| 2026-06-01 | 10.2800 | 10.2800 | 10.2400 | 10.2400 | +1.286% | 169 | 1,963 | -59.473% |
| 2026-05-29 | 10.1000 | 10.1100 | 10.0400 | 10.1100 | -8.007% | 3 | 1,961 | -58.952% |
| 2026-05-27 | 11.0900 | 11.0900 | 10.9900 | 10.9900 | -0.812% | 11 | 1,961 | -62.238% |
| 2026-05-26 | 10.9400 | 11.0800 | 10.9400 | 11.0800 | -3.231% | 441 | 1,601 | -62.545% |
| 2026-05-22 | 11.4900 | 11.4900 | 11.4500 | 11.4500 | -2.470% | 17 | 1,584 | -63.755% |
| 2026-05-21 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -4.163% | 8 | 1,576 | -64.651% |
| 2026-05-20 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -6.346% | 2 | 1,574 | -66.122% |
| 2026-05-19 | 13.0700 | 13.0800 | 13.0700 | 13.0800 | +4.306% | 3 | 1,571 | -68.272% |
| 2026-05-18 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -0.476% | 1 | 1,571 | -66.906% |
| 2026-05-15 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +1.368% | 1 | 1,570 | -67.063% |
| 2026-05-14 | 12.6500 | 12.6500 | 12.4300 | 12.4300 | -2.815% | 2 | 1,571 | -66.613% |
| 2026-05-13 | 12.8000 | 12.8000 | 12.7900 | 12.7900 | -2.441% | 2 | 1,570 | -67.553% |
| 2026-05-11 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -1.798% | 1 | 1,570 | -68.345% |
| 2026-05-08 | 13.3300 | 13.3500 | 13.3300 | 13.3500 | -2.838% | 29 | 1,542 | -68.914% |
| 2026-05-07 | 13.8500 | 13.8500 | 13.7400 | 13.7400 | -10.895% | 2 | 1,543 | -69.796% |
| 2026-05-04 | 14.8100 | 15.4200 | 14.8100 | 15.4200 | -2.033% | 69 | 1,474 | -73.087% |
| 2026-04-27 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | -3.672% | 1 | 1,474 | -73.634% |
| 2026-04-24 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | -0.789% | 1 | 1,474 | -74.602% |
| 2026-04-22 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -3.118% | 1 | 1,474 | -74.803% |
| 2026-04-21 | 16.7700 | 17.5400 | 16.7700 | 17.0000 | +1.857% | 52 | 1,474 | -75.588% |
| 2026-04-20 | 16.4700 | 16.6900 | 16.4700 | 16.6900 | +4.771% | 44 | 1,424 | -75.135% |
| 2026-04-17 | 16.4800 | 16.4800 | 15.9300 | 15.9300 | -8.396% | 905 | 1,420 | -73.949% |
| 2026-04-16 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | -3.603% | 1 | 568 | -76.136% |
| 2026-04-14 | 18.2700 | 18.2700 | 18.0400 | 18.0400 | -6.625% | 7 | 569 | -76.996% |
| 2026-04-13 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | -29.745% | 1 | 570 | -78.520% |
| 2026-04-07 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +4.762% | 11 | 570 | -84.909% |
| 2026-04-06 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -12.001% | 1 | 559 | -84.190% |
| 2026-03-31 | 30.4400 | 30.4700 | 29.8300 | 29.8300 | -14.158% | 802 | 561 | -86.088% |
| 2026-03-30 | 34.4800 | 34.7500 | 34.4700 | 34.7500 | -2.085% | 30 | 1,240 | -88.058% |
| 2026-03-27 | 33.9200 | 35.5100 | 33.3400 | 35.4900 | +13.134% | 828 | 1,245 | -88.307% |
| 2026-03-26 | 31.1000 | 31.3700 | 31.1000 | 31.3700 | +11.044% | 3 | 580 | -86.771% |
| 2026-03-25 | 28.3600 | 28.3600 | 28.0800 | 28.2500 | -4.367% | 45 | 577 | -85.310% |
| 2026-03-24 | 30.1200 | 30.1200 | 29.1800 | 29.5400 | +5.087% | 51 | 543 | -85.951% |
| 2026-03-23 | 27.3600 | 28.3500 | 26.5500 | 28.1100 | -12.266% | 5 | 530 | -85.237% |
| 2026-03-20 | 29.7000 | 32.0400 | 29.7000 | 32.0400 | +18.185% | 3 | 529 | -87.047% |
| 2026-03-19 | 29.1600 | 29.1600 | 27.1100 | 27.1100 | +7.622% | 77 | 529 | -84.692% |
| 2026-03-17 | 25.1900 | 25.1900 | 25.1900 | 25.1900 | -0.356% | 1 | 483 | -83.525% |
| 2026-03-16 | 25.2700 | 25.2800 | 25.2700 | 25.2800 | +3.226% | 2 | 482 | -83.584% |
| 2026-03-09 | 24.4900 | 24.4900 | 24.4900 | 24.4900 | -2.779% | 1 | 480 | -83.054% |
| 2026-03-06 | 25.1900 | 25.1900 | 25.1900 | 25.1900 | +17.217% | 1 | 480 | -83.525% |
| 2026-03-04 | 21.4900 | 21.4900 | 21.4900 | 21.4900 | -12.357% | 1 | 479 | -80.689% |
| 2026-03-03 | 25.6300 | 25.6300 | 24.5200 | 24.5200 | +9.758% | 2 | 479 | -83.075% |
| 2026-03-02 | 21.9400 | 22.3400 | 21.9400 | 22.3400 | -0.975% | 26 | 479 | -81.423% |
| 2026-02-27 | 22.9400 | 22.9400 | 22.5600 | 22.5600 | +6.616% | 2 | 455 | -81.605% |
| 2026-02-26 | 21.8400 | 22.0000 | 21.1300 | 21.1600 | +1.292% | 240 | 453 | -80.388% |
| 2026-02-25 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | -3.063% | 15 | 200 | -80.134% |
| 2026-02-24 | 21.7500 | 21.7500 | 21.5500 | 21.5500 | -5.977% | 6 | 200 | -80.742% |
| 2026-02-23 | 22.9200 | 22.9200 | 22.9200 | 22.9200 | +6.407% | 1 | 200 | -81.894% |
| 2026-02-20 | 21.5400 | 21.5400 | 21.5400 | 21.5400 | -8.262% | 8 | 199 | -80.734% |
| 2026-02-13 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | +16.238% | 1 | 192 | -82.325% |
| 2026-02-09 | 21.0100 | 21.0100 | 20.1600 | 20.2000 | -3.210% | 37 | 192 | -79.455% |
| 2026-02-06 | 21.4700 | 21.4700 | 20.8700 | 20.8700 | -9.654% | 57 | 156 | -80.115% |
| 2026-02-05 | 23.1600 | 23.5700 | 23.1000 | 23.1000 | +11.218% | 7 | 99 | -82.035% |
| 2026-02-03 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | +0.096% | 4 | 102 | -80.019% |
| 2026-01-30 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +3.595% | 1 | 98 | -80.000% |
| 2026-01-28 | 20.5800 | 20.5800 | 20.0300 | 20.0300 | +0.907% | 5 | 99 | -79.281% |
| 2026-01-27 | 19.9200 | 19.9200 | 19.6600 | 19.8500 | -0.351% | 38 | 94 | -79.093% |
| 2026-01-26 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -1.630% | 4 | 57 | -79.167% |
| 2026-01-23 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +0.248% | 1 | 53 | -79.506% |
| 2026-01-22 | 20.1400 | 20.2000 | 20.1400 | 20.2000 | -14.443% | 11 | 52 | -79.455% |
| 2026-01-20 | 22.3700 | 23.6100 | 22.3700 | 23.6100 | +15.735% | 10 | 41 | -82.423% |
| 2026-01-16 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -0.536% | 1 | 40 | -79.657% |
| 2026-01-15 | 20.5100 | 20.5100 | 20.5100 | 20.5100 | -3.528% | 1 | 40 | -79.766% |
| 2026-01-14 | 21.2600 | 21.2600 | 21.2600 | 21.2600 | +3.154% | 1 | 39 | -80.480% |
| 2026-01-13 | 20.6100 | 20.6100 | 20.6100 | 20.6100 | +4.672% | 3 | 38 | -79.864% |
| 2026-01-12 | 19.8600 | 19.8600 | 19.6900 | 19.6900 | -0.304% | 22 | 35 | -78.923% |
| 2026-01-09 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -4.219% | 5 | 13 | -78.987% |
| 2026-01-07 | 20.5500 | 20.6200 | 20.5500 | 20.6200 | -1.245% | 4 | 10 | -79.874% |
| 2025-12-26 | 20.8800 | 20.8800 | 20.8800 | 20.8800 | -0.239% | 2 | 6 | -80.125% |
| 2025-12-23 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | -2.288% | 1 | 7 | -80.172% |
| 2025-12-22 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | -11.047% | 2 | 8 | -80.626% |
| 2025-12-18 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | -0.331% | 1 | 6 | -82.766% |
| 2025-12-12 | 24.1600 | 24.1600 | 24.1600 | 24.1600 | +0.499% | 1 | 5 | -82.823% |
| 2025-12-08 | 24.0400 | 24.0400 | 24.0400 | 24.0400 | -19.139% | 2 | 5 | -82.737% |
| 2025-11-21 | 32.0900 | 32.0900 | 29.7300 | 29.7300 | +11.390% | 7 | 3 | -86.041% |
| 2025-11-20 | 26.9300 | 26.9300 | 26.6900 | 26.6900 | -7.294% | 7 | 7 | -84.451% |
| 2025-11-14 | 28.7900 | 28.7900 | 28.7900 | 28.7900 | +7.265% | 4 | 4 | -85.585% |
| 2025-11-13 | 26.8400 | 26.8400 | 26.8400 | 26.8400 | 0.000% | 4 | 4 | -84.538% |