SPY270319P00605000
SPY Mar 19 2027 605.00 Put
optionOPRA
EODOct 27, 2026
4.17USD-4.358%(-0.19)10Vol5,338OI
SPY270319P00605000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -4.358% | 10 | 5,338 | 0.000% |
| 2026-10-26 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | -20.293% | 5 | 5,334 | -4.358% |
| 2026-10-23 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +9.839% | 1 | 5,334 | -23.766% |
| 2026-10-22 | 4.4400 | 5.0600 | 4.4400 | 4.9800 | +25.441% | 37 | 5,365 | -16.265% |
| 2026-10-21 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -4.796% | 1 | 5,366 | +5.038% |
| 2026-10-20 | 4.6700 | 4.6700 | 4.1700 | 4.1700 | -1.418% | 36 | 5,376 | 0.000% |
| 2026-10-19 | 4.2700 | 4.2700 | 4.2300 | 4.2300 | -16.071% | 20 | 5,366 | -1.418% |
| 2026-10-16 | 4.2700 | 5.0900 | 4.2700 | 5.0400 | +24.444% | 15 | 5,367 | -17.262% |
| 2026-10-15 | 4.5300 | 4.5300 | 4.0500 | 4.0500 | -8.163% | 1,366 | 4,025 | +2.963% |
| 2026-10-14 | 3.9600 | 4.4100 | 3.9500 | 4.4100 | +16.976% | 287 | 3,838 | -5.442% |
| 2026-10-12 | 3.7600 | 3.7900 | 3.7600 | 3.7700 | -0.528% | 17 | 3,839 | +10.610% |
| 2026-10-09 | 3.8600 | 3.8700 | 3.7900 | 3.7900 | -6.650% | 12 | 3,847 | +10.026% |
| 2026-10-08 | 3.9900 | 4.1400 | 3.9900 | 4.0600 | +6.005% | 31 | 3,878 | +2.709% |
| 2026-10-07 | 3.8300 | 3.8300 | 3.8100 | 3.8300 | +1.323% | 4 | 3,882 | +8.877% |
| 2026-10-06 | 3.8800 | 3.8800 | 3.7600 | 3.7800 | -7.125% | 15 | 3,881 | +10.317% |
| 2026-10-05 | 4.2500 | 4.2500 | 4.0700 | 4.0700 | -6.221% | 6 | 3,880 | +2.457% |
| 2026-10-02 | 4.3700 | 4.4600 | 4.3400 | 4.3400 | -9.015% | 47 | 3,876 | -3.917% |
| 2026-10-01 | 5.0700 | 5.0800 | 4.7400 | 4.7700 | +6.236% | 254 | 4,074 | -12.579% |
| 2026-09-30 | 4.4500 | 4.4900 | 4.4500 | 4.4900 | -1.101% | 12 | 4,063 | -7.127% |
| 2026-09-28 | 4.5800 | 4.5800 | 4.5000 | 4.5400 | +1.114% | 36 | 4,070 | -8.150% |
| 2026-09-25 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -6.458% | 1 | 4,070 | -7.127% |
| 2026-09-24 | 4.7200 | 4.8000 | 4.7200 | 4.8000 | +3.004% | 6 | 4,066 | -13.125% |
| 2026-09-23 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +9.133% | 5 | 4,071 | -10.515% |
| 2026-09-22 | 4.4800 | 4.4800 | 4.2700 | 4.2700 | -5.322% | 229 | 4,133 | -2.342% |
| 2026-09-21 | 4.7800 | 4.7800 | 4.5100 | 4.5100 | -12.427% | 28 | 4,130 | -7.539% |
| 2026-09-18 | 5.2800 | 5.3300 | 5.1300 | 5.1500 | -1.530% | 25 | 4,143 | -19.029% |
| 2026-09-17 | 5.1300 | 5.3900 | 5.1300 | 5.2300 | -13.411% | 136 | 4,146 | -20.268% |
| 2026-09-16 | 5.5500 | 6.5000 | 5.5500 | 6.0400 | +2.721% | 25 | 4,123 | -30.960% |
| 2026-09-15 | 5.9300 | 5.9300 | 5.8800 | 5.8800 | -2.000% | 4 | 4,124 | -29.082% |
| 2026-09-14 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | +9.290% | 115 | 4,239 | -30.500% |
| 2026-09-11 | 5.5300 | 5.6000 | 5.4500 | 5.4900 | -11.594% | 178 | 4,108 | -24.044% |
| 2026-09-10 | 6.1000 | 6.2100 | 6.0500 | 6.2100 | +15.000% | 19 | 4,101 | -32.850% |
| 2026-09-08 | 5.1700 | 5.4000 | 5.1700 | 5.4000 | +7.784% | 70 | 4,113 | -22.778% |
| 2026-09-04 | 5.0400 | 5.1000 | 4.9300 | 5.0100 | -1.183% | 53 | 4,078 | -16.766% |
| 2026-09-03 | 5.2700 | 5.2900 | 5.0400 | 5.0700 | -7.313% | 64 | 4,047 | -17.751% |
| 2026-09-02 | 5.9100 | 5.9100 | 5.4700 | 5.4700 | -8.375% | 17 | 4,044 | -23.766% |
| 2026-09-01 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +6.417% | 2 | 4,042 | -30.151% |
| 2026-08-31 | 5.8300 | 5.8900 | 5.6100 | 5.6100 | -2.094% | 27 | 4,023 | -25.668% |
| 2026-08-28 | 5.7800 | 5.8300 | 5.7300 | 5.7300 | 0.000% | 53 | 3,993 | -27.225% |
| 2026-08-27 | 5.9800 | 5.9800 | 5.6600 | 5.7300 | -7.131% | 48 | 3,964 | -27.225% |
| 2026-08-26 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -5.077% | 5 | 3,960 | -32.415% |
| 2026-08-19 | 6.5900 | 6.5900 | 6.5000 | 6.5000 | -0.459% | 11 | 3,949 | -35.846% |
| 2026-08-17 | 6.4900 | 6.5300 | 6.4900 | 6.5300 | +1.240% | 21 | 3,944 | -36.141% |
| 2026-08-13 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -7.857% | 3 | 3,944 | -35.349% |
| 2026-08-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.430% | 10 | 3,934 | -40.429% |
| 2026-08-05 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -10.755% | 8 | 3,935 | -40.172% |
| 2026-08-03 | 8.1600 | 8.1600 | 7.8100 | 7.8100 | -9.186% | 4 | 3,941 | -46.607% |
| 2026-07-31 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -15.020% | 3 | 3,941 | -51.512% |
| 2026-07-30 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +6.414% | 1 | 3,941 | -58.794% |
| 2026-07-28 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -8.027% | 1 | 3,942 | -56.151% |
| 2026-07-27 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -5.657% | 1 | 3,941 | -59.671% |
| 2026-07-23 | 10.9800 | 10.9900 | 10.9600 | 10.9600 | +18.103% | 3 | 3,941 | -61.953% |
| 2026-07-16 | 9.0500 | 9.2800 | 9.0500 | 9.2800 | -1.903% | 449 | 3,493 | -55.065% |
| 2026-07-14 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -2.070% | 92 | 3,493 | -55.920% |
| 2026-07-13 | 9.4000 | 9.6700 | 9.4000 | 9.6600 | +4.545% | 227 | 3,481 | -56.832% |
| 2026-07-10 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -1.702% | 1 | 3,482 | -54.870% |
| 2026-07-09 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.000% | 1 | 3,482 | -55.638% |
| 2026-07-08 | 10.1500 | 10.1500 | 10.0000 | 10.0000 | +5.152% | 32 | 3,492 | -58.300% |
| 2026-07-07 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -8.908% | 10 | 3,492 | -56.151% |
| 2026-07-02 | 10.5000 | 10.5000 | 10.4400 | 10.4400 | +3.881% | 42 | 3,453 | -60.057% |
| 2026-06-30 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -4.468% | 30 | 3,438 | -58.507% |
| 2026-06-29 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -15.161% | 6 | 3,438 | -60.361% |
| 2026-06-24 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -0.402% | 7 | 3,431 | -66.371% |
| 2026-06-23 | 12.4100 | 12.4500 | 12.4100 | 12.4500 | +13.803% | 303 | 3,469 | -66.506% |
| 2026-06-22 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 0.000% | 1 | 3,470 | -61.883% |
| 2026-06-18 | 10.9500 | 10.9500 | 10.9400 | 10.9400 | +1.862% | 134 | 3,393 | -61.883% |
| 2026-06-16 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +1.801% | 1 | 3,393 | -61.173% |
| 2026-06-15 | 10.5900 | 10.5900 | 10.5500 | 10.5500 | -16.137% | 8 | 3,390 | -60.474% |
| 2026-06-11 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -13.182% | 1 | 3,391 | -66.852% |
| 2026-06-10 | 14.0600 | 14.4900 | 14.0600 | 14.4900 | +25.238% | 8 | 3,384 | -71.222% |
| 2026-06-05 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -1.027% | 1 | 3,385 | -63.959% |
| 2026-06-03 | 11.5200 | 11.6900 | 11.5200 | 11.6900 | +4.468% | 4 | 3,381 | -64.328% |
| 2026-06-02 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +2.005% | 10 | 3,381 | -62.735% |
| 2026-06-01 | 11.1400 | 11.1400 | 10.9700 | 10.9700 | +0.183% | 2 | 3,380 | -61.987% |
| 2026-05-29 | 11.0900 | 11.2100 | 10.8900 | 10.9500 | -3.779% | 509 | 2,885 | -61.918% |
| 2026-05-28 | 11.5800 | 11.5800 | 11.3600 | 11.3800 | -4.289% | 9 | 2,886 | -63.357% |
| 2026-05-26 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | -4.651% | 3 | 2,885 | -64.929% |
| 2026-05-22 | 12.3600 | 12.4700 | 12.3600 | 12.4700 | -5.958% | 2 | 2,886 | -66.560% |
| 2026-05-20 | 13.6500 | 13.6500 | 13.2600 | 13.2600 | -6.290% | 25 | 2,885 | -68.552% |
| 2026-05-19 | 14.1600 | 14.1900 | 14.1500 | 14.1500 | +2.984% | 30 | 2,885 | -70.530% |
| 2026-05-15 | 13.9000 | 14.0600 | 13.7400 | 13.7400 | +3.855% | 2,993 | 3,502 | -69.651% |
| 2026-05-14 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | -5.365% | 1 | 3,501 | -68.481% |
| 2026-05-13 | 14.1500 | 14.1500 | 13.8800 | 13.9800 | -3.119% | 7 | 3,495 | -70.172% |
| 2026-05-11 | 14.2200 | 14.4300 | 14.2200 | 14.4300 | -0.276% | 11 | 3,496 | -71.102% |
| 2026-05-08 | 14.5300 | 14.5300 | 14.4700 | 14.4700 | -3.726% | 50 | 3,479 | -71.182% |
| 2026-05-07 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | +1.967% | 1 | 3,479 | -72.255% |
| 2026-05-06 | 15.1400 | 15.1400 | 14.7400 | 14.7400 | -7.296% | 4 | 3,482 | -71.710% |
| 2026-05-05 | 15.8600 | 15.9000 | 15.8300 | 15.9000 | -4.790% | 52 | 3,455 | -73.774% |
| 2026-05-04 | 15.9000 | 16.7000 | 15.9000 | 16.7000 | +6.302% | 7 | 3,457 | -75.030% |
| 2026-05-01 | 15.4200 | 15.7100 | 15.4200 | 15.7100 | -2.905% | 4 | 3,459 | -73.456% |
| 2026-04-30 | 16.8100 | 16.8100 | 16.1800 | 16.1800 | -9.961% | 34 | 3,459 | -74.227% |
| 2026-04-28 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | -3.439% | 1 | 3,428 | -76.795% |
| 2026-04-23 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | +4.609% | 2 | 3,428 | -77.593% |
| 2026-04-22 | 17.6200 | 17.7900 | 17.6200 | 17.7900 | -0.168% | 11 | 3,428 | -76.560% |
| 2026-04-21 | 17.8600 | 17.8600 | 17.8200 | 17.8200 | -1.926% | 2 | 3,437 | -76.599% |
| 2026-04-20 | 18.0000 | 18.1700 | 18.0000 | 18.1700 | +4.365% | 12 | 3,437 | -77.050% |
| 2026-04-17 | 17.8500 | 17.8500 | 17.3900 | 17.4100 | -7.541% | 9 | 3,425 | -76.048% |
| 2026-04-16 | 18.9400 | 19.3900 | 18.8300 | 18.8300 | -3.732% | 12 | 3,432 | -77.854% |
| 2026-04-15 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | -0.711% | 36 | 3,437 | -78.681% |
| 2026-04-14 | 20.8400 | 20.8400 | 19.7000 | 19.7000 | -8.116% | 11 | 3,463 | -78.832% |
| 2026-04-13 | 21.9300 | 21.9300 | 21.4400 | 21.4400 | -2.811% | 29 | 3,463 | -80.550% |
| 2026-04-10 | 22.1000 | 22.1000 | 22.0600 | 22.0600 | -3.415% | 13 | 3,439 | -81.097% |
| 2026-04-09 | 23.9700 | 23.9700 | 22.8400 | 22.8400 | -5.228% | 10 | 3,440 | -81.743% |
| 2026-04-08 | 23.8100 | 24.2500 | 23.5000 | 24.1000 | -20.880% | 829 | 3,449 | -82.697% |
| 2026-04-07 | 30.2200 | 30.6500 | 29.7400 | 30.4600 | +6.132% | 14 | 4,107 | -86.310% |
| 2026-04-06 | 28.9400 | 29.0700 | 28.5500 | 28.7000 | -4.651% | 7 | 4,095 | -85.470% |
| 2026-04-02 | 33.6700 | 33.7700 | 29.8300 | 30.1000 | +0.501% | 847 | 3,351 | -86.146% |
| 2026-04-01 | 29.9600 | 30.7500 | 29.1800 | 29.9500 | -7.074% | 808 | 3,351 | -86.077% |
| 2026-03-31 | 33.1600 | 33.1800 | 32.2300 | 32.2300 | -17.380% | 804 | 4,150 | -87.062% |
| 2026-03-30 | 37.8500 | 39.4000 | 37.4300 | 39.0100 | +0.853% | 7 | 3,866 | -89.310% |
| 2026-03-27 | 36.0700 | 38.6800 | 35.7900 | 38.6800 | +13.966% | 839 | 3,862 | -89.219% |
| 2026-03-26 | 32.0000 | 33.9400 | 32.0000 | 33.9400 | +9.838% | 807 | 4,040 | -87.714% |
| 2026-03-25 | 29.5900 | 31.3900 | 29.4800 | 30.9000 | -2.677% | 887 | 3,240 | -86.505% |
| 2026-03-24 | 32.7800 | 32.9200 | 30.6800 | 31.7500 | +2.156% | 821 | 4,037 | -86.866% |
| 2026-03-23 | 29.4700 | 31.0800 | 29.0000 | 31.0800 | -7.417% | 813 | 3,246 | -86.583% |
| 2026-03-20 | 32.7900 | 33.5700 | 32.7900 | 33.5700 | +5.699% | 801 | 4,024 | -87.578% |
| 2026-03-19 | 32.7400 | 32.7400 | 31.7500 | 31.7600 | +9.178% | 17 | 3,226 | -86.870% |
| 2026-03-18 | 29.0200 | 29.0900 | 29.0200 | 29.0900 | +7.224% | 21 | 3,226 | -85.665% |
| 2026-03-17 | 27.2800 | 27.2800 | 27.1300 | 27.1300 | -3.142% | 98 | 3,226 | -84.630% |
| 2026-03-16 | 28.1800 | 28.1800 | 28.0100 | 28.0100 | -8.043% | 33 | 3,134 | -85.112% |
| 2026-03-13 | 29.9600 | 30.4600 | 29.9600 | 30.4600 | +5.764% | 2 | 3,116 | -86.310% |
| 2026-03-12 | 28.0500 | 28.8000 | 28.0500 | 28.8000 | -1.740% | 3 | 3,114 | -85.521% |
| 2026-03-09 | 30.8400 | 30.8400 | 28.9900 | 29.3100 | +6.815% | 6 | 3,114 | -85.773% |
| 2026-03-06 | 28.0600 | 28.0600 | 27.0800 | 27.4400 | +6.812% | 58 | 3,119 | -84.803% |
| 2026-03-05 | 25.4000 | 26.4200 | 25.4000 | 25.6900 | +1.501% | 15 | 3,097 | -83.768% |
| 2026-03-03 | 27.6700 | 28.5000 | 25.3100 | 25.3100 | +6.613% | 21 | 3,092 | -83.524% |
| 2026-03-02 | 24.2900 | 24.2900 | 23.7400 | 23.7400 | +5.746% | 2 | 3,075 | -82.435% |
| 2026-02-25 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -3.813% | 1 | 3,075 | -81.425% |
| 2026-02-24 | 23.3400 | 23.3400 | 23.3400 | 23.3400 | -4.735% | 1 | 3,075 | -82.134% |
| 2026-02-23 | 24.5200 | 24.5200 | 24.5000 | 24.5000 | +1.031% | 2 | 3,074 | -82.980% |
| 2026-02-19 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +0.083% | 3 | 3,074 | -82.804% |
| 2026-02-17 | 24.2600 | 24.4400 | 24.2300 | 24.2300 | +0.581% | 4 | 3,074 | -82.790% |
| 2026-02-12 | 24.0900 | 24.0900 | 24.0900 | 24.0900 | +7.497% | 2 | 3,074 | -82.690% |
| 2026-02-11 | 22.4100 | 22.4100 | 22.4100 | 22.4100 | +1.817% | 9 | 3,072 | -81.392% |
| 2026-02-09 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | -10.891% | 80 | 3,063 | -81.054% |
| 2026-02-04 | 23.3500 | 24.7000 | 23.3500 | 24.7000 | +13.459% | 9 | 3,074 | -83.117% |
| 2026-02-03 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | -1.627% | 80 | 3,066 | -80.845% |
| 2026-02-02 | 22.1300 | 22.1300 | 22.1300 | 22.1300 | +3.074% | 1 | 2,988 | -81.157% |
| 2026-01-27 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | -15.639% | 3 | 2,988 | -80.578% |
| 2026-01-20 | 25.5200 | 25.5200 | 25.4500 | 25.4500 | +17.661% | 16 | 2,988 | -83.615% |
| 2026-01-09 | 22.4500 | 22.4500 | 21.6300 | 21.6300 | -5.711% | 16 | 2,972 | -80.721% |
| 2026-01-08 | 22.8200 | 22.9400 | 22.8200 | 22.9400 | -2.008% | 2,963 | 2,973 | -81.822% |
| 2025-12-31 | 23.4100 | 23.4100 | 23.4100 | 23.4100 | +1.916% | 1 | 9 | -82.187% |
| 2025-12-29 | 22.9700 | 22.9700 | 22.9700 | 22.9700 | -12.127% | 2 | 9 | -81.846% |
| 2025-12-18 | 26.1400 | 26.1400 | 26.1400 | 26.1400 | -3.897% | 1 | 7 | -84.047% |
| 2025-12-17 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -7.167% | 1 | 8 | -84.669% |
| 2025-11-25 | 30.0000 | 30.0000 | 29.3000 | 29.3000 | -3.268% | 6 | 7 | -85.768% |
| 2025-11-13 | 29.0600 | 30.2900 | 29.0600 | 30.2900 | +2.504% | 30 | 1 | -86.233% |
| 2025-11-04 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | 0.000% | 1 | 1 | -85.888% |