SPY270319P00635000
SPY Mar 19 2027 635.00 Put
optionOPRA
EODOct 26, 2026
6.01USD-4.299%(-0.27)84Vol4,875OI
SPY270319P00635000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.9500 | 6.0100 | 5.9500 | 6.0100 | -4.299% | 84 | 4,794 | 0.000% |
| 2026-10-22 | 6.3800 | 6.4700 | 6.2800 | 6.2800 | +21.470% | 46 | 4,822 | -4.299% |
| 2026-10-21 | 5.2900 | 5.2900 | 5.1700 | 5.1700 | -9.139% | 274 | 4,781 | +16.248% |
| 2026-10-20 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -1.215% | 1 | 4,781 | +5.624% |
| 2026-10-19 | 5.8200 | 5.8200 | 5.7600 | 5.7600 | -17.003% | 2 | 4,780 | +4.340% |
| 2026-10-16 | 5.7700 | 6.9400 | 5.7700 | 6.9400 | +28.996% | 12 | 4,768 | -13.401% |
| 2026-10-14 | 5.3200 | 5.3800 | 5.3200 | 5.3800 | +8.032% | 11 | 4,768 | +11.710% |
| 2026-10-13 | 4.9000 | 4.9800 | 4.9000 | 4.9800 | +0.810% | 1,441 | 4,683 | +20.683% |
| 2026-10-12 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -8.856% | 7 | 4,683 | +21.660% |
| 2026-10-08 | 5.2100 | 5.5700 | 5.2100 | 5.4200 | +6.903% | 8 | 4,683 | +10.886% |
| 2026-10-07 | 5.1800 | 5.1800 | 5.0500 | 5.0700 | +1.807% | 6 | 4,689 | +18.540% |
| 2026-10-06 | 5.0800 | 5.0800 | 4.9100 | 4.9800 | -7.778% | 23 | 4,676 | +20.683% |
| 2026-10-05 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | -7.692% | 2 | 4,676 | +11.296% |
| 2026-10-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.337% | 1 | 4,675 | +2.735% |
| 2026-09-30 | 5.8900 | 5.9900 | 5.8700 | 5.9900 | -3.074% | 86 | 4,595 | +0.334% |
| 2026-09-29 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 0.000% | 1 | 4,594 | -2.751% |
| 2026-09-28 | 6.0200 | 6.1800 | 6.0000 | 6.1800 | -2.524% | 12 | 4,584 | -2.751% |
| 2026-09-24 | 6.5900 | 6.5900 | 6.2000 | 6.3400 | +4.620% | 145 | 4,443 | -5.205% |
| 2026-09-23 | 5.9800 | 6.0600 | 5.9800 | 6.0600 | +7.829% | 45 | 4,419 | -0.825% |
| 2026-09-22 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -6.799% | 2 | 4,421 | +6.940% |
| 2026-09-21 | 6.0400 | 6.0400 | 6.0200 | 6.0300 | -10.931% | 10 | 7,059 | -0.332% |
| 2026-09-18 | 7.0200 | 7.0200 | 6.7700 | 6.7700 | -1.312% | 460 | 6,950 | -11.226% |
| 2026-09-17 | 6.8500 | 6.9300 | 6.8500 | 6.8600 | -14.357% | 5 | 6,947 | -12.391% |
| 2026-09-16 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +9.726% | 2 | 6,945 | -24.969% |
| 2026-09-14 | 7.7100 | 7.8200 | 7.3000 | 7.3000 | +1.389% | 9 | 6,945 | -17.671% |
| 2026-09-11 | 7.4400 | 7.4400 | 7.1700 | 7.2000 | -12.727% | 954 | 7,538 | -16.528% |
| 2026-09-10 | 8.1800 | 8.2600 | 8.1800 | 8.2500 | +10.294% | 5 | 7,538 | -27.152% |
| 2026-09-09 | 7.6600 | 7.6600 | 7.4700 | 7.4800 | +8.249% | 5 | 7,538 | -19.652% |
| 2026-09-08 | 6.9700 | 6.9800 | 6.9100 | 6.9100 | +2.068% | 204 | 7,735 | -13.025% |
| 2026-09-04 | 6.5500 | 6.7700 | 6.5200 | 6.7700 | +1.196% | 396 | 7,415 | -11.226% |
| 2026-09-03 | 6.8500 | 6.8500 | 6.6900 | 6.6900 | -7.724% | 175 | 7,257 | -10.164% |
| 2026-09-02 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -9.034% | 1 | 7,257 | -17.103% |
| 2026-09-01 | 7.7800 | 7.9700 | 7.7800 | 7.9700 | +6.267% | 44 | 7,289 | -24.592% |
| 2026-08-31 | 7.7400 | 7.7400 | 7.4500 | 7.5000 | -0.531% | 52 | 7,299 | -19.867% |
| 2026-08-28 | 7.5800 | 7.7500 | 7.5400 | 7.5400 | +1.072% | 7 | 7,293 | -20.292% |
| 2026-08-27 | 7.5800 | 7.5800 | 7.4400 | 7.4600 | -10.337% | 18 | 7,291 | -19.437% |
| 2026-08-25 | 8.3500 | 8.4400 | 8.3200 | 8.3200 | -1.538% | 18 | 7,282 | -27.764% |
| 2026-08-21 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -5.587% | 30 | 7,282 | -28.876% |
| 2026-08-20 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +5.170% | 4 | 7,278 | -32.849% |
| 2026-08-19 | 8.5800 | 8.5800 | 8.5100 | 8.5100 | -5.339% | 13 | 7,275 | -29.377% |
| 2026-08-18 | 9.1800 | 9.1800 | 8.9900 | 8.9900 | +7.151% | 103 | 7,264 | -33.148% |
| 2026-08-14 | 8.3600 | 8.3900 | 8.3600 | 8.3900 | -0.592% | 151 | 7,415 | -28.367% |
| 2026-08-13 | 8.4500 | 8.4500 | 8.4400 | 8.4400 | -2.315% | 2 | 7,414 | -28.791% |
| 2026-08-12 | 8.7400 | 8.7500 | 8.6400 | 8.6400 | -3.893% | 106 | 7,414 | -30.440% |
| 2026-08-11 | 9.0100 | 9.0800 | 8.9900 | 8.9900 | +0.447% | 104 | 7,417 | -33.148% |
| 2026-08-10 | 8.8500 | 8.9500 | 8.8500 | 8.9500 | -0.556% | 253 | 7,418 | -32.849% |
| 2026-08-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.532% | 1 | 7,419 | -33.222% |
| 2026-08-06 | 9.1800 | 9.1800 | 9.1400 | 9.1400 | +1.669% | 7 | 7,418 | -34.245% |
| 2026-08-05 | 9.0600 | 9.0600 | 8.9900 | 8.9900 | -1.963% | 6 | 7,415 | -33.148% |
| 2026-08-04 | 9.4000 | 9.4000 | 9.1600 | 9.1700 | -9.387% | 174 | 7,422 | -34.460% |
| 2026-08-03 | 10.2900 | 10.2900 | 10.1100 | 10.1200 | -10.284% | 17 | 7,424 | -40.613% |
| 2026-07-31 | 11.5100 | 11.5100 | 11.2800 | 11.2800 | -5.843% | 2 | 7,422 | -46.720% |
| 2026-07-30 | 12.5300 | 12.5300 | 11.9800 | 11.9800 | -18.225% | 101 | 7,423 | -49.833% |
| 2026-07-29 | 14.0300 | 14.6600 | 14.0300 | 14.6500 | +19.203% | 54 | 7,419 | -58.976% |
| 2026-07-28 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -8.488% | 5 | 7,415 | -51.098% |
| 2026-07-27 | 13.1200 | 13.4300 | 13.1200 | 13.4300 | +6.082% | 413 | 7,415 | -55.249% |
| 2026-07-24 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | -10.213% | 1 | 7,415 | -52.528% |
| 2026-07-23 | 14.2800 | 14.2800 | 14.0800 | 14.1000 | +16.625% | 22 | 7,394 | -57.376% |
| 2026-07-21 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -5.621% | 1 | 7,394 | -50.289% |
| 2026-07-20 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -5.947% | 1 | 7,393 | -53.084% |
| 2026-07-17 | 13.2500 | 13.6200 | 13.1800 | 13.6200 | +7.924% | 6 | 7,389 | -55.874% |
| 2026-07-13 | 12.0800 | 12.6200 | 12.0800 | 12.6200 | -2.773% | 102 | 7,411 | -52.377% |
| 2026-07-08 | 12.8100 | 12.9800 | 12.8100 | 12.9800 | +5.272% | 190 | 7,458 | -53.698% |
| 2026-07-07 | 12.3200 | 12.3300 | 12.3200 | 12.3300 | +1.066% | 200 | 7,458 | -51.257% |
| 2026-07-06 | 12.1900 | 12.2000 | 12.1900 | 12.2000 | -5.353% | 250 | 7,458 | -50.738% |
| 2026-07-01 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | +0.468% | 3 | 7,455 | -53.375% |
| 2026-06-30 | 12.9200 | 12.9200 | 12.8000 | 12.8300 | -6.962% | 56 | 7,456 | -53.157% |
| 2026-06-29 | 13.9600 | 13.9600 | 13.7900 | 13.7900 | -12.666% | 51 | 7,457 | -56.418% |
| 2026-06-23 | 16.0300 | 16.0300 | 15.3500 | 15.7900 | +2.733% | 402 | 7,413 | -61.938% |
| 2026-06-17 | 14.0900 | 15.3700 | 14.0900 | 15.3700 | +12.601% | 70 | 7,433 | -60.898% |
| 2026-06-15 | 13.7700 | 13.7700 | 13.5900 | 13.6500 | -25.000% | 608 | 7,214 | -55.971% |
| 2026-06-09 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +17.495% | 36 | 7,250 | -66.978% |
| 2026-06-08 | 15.9700 | 15.9700 | 15.4900 | 15.4900 | -10.359% | 32 | 7,281 | -61.201% |
| 2026-06-05 | 15.3600 | 17.2800 | 15.3600 | 17.2800 | +16.364% | 176 | 7,333 | -65.220% |
| 2026-06-03 | 14.8600 | 14.8600 | 14.8500 | 14.8500 | +3.992% | 101 | 7,532 | -59.529% |
| 2026-06-01 | 14.3000 | 14.3000 | 14.2800 | 14.2800 | +1.493% | 101 | 7,531 | -57.913% |
| 2026-05-29 | 14.3500 | 14.3600 | 14.0100 | 14.0700 | -4.090% | 33 | 7,540 | -57.285% |
| 2026-05-28 | 14.7600 | 14.7600 | 14.6600 | 14.6700 | -4.180% | 17 | 7,543 | -59.032% |
| 2026-05-27 | 15.4000 | 15.4200 | 15.3100 | 15.3100 | -0.390% | 3 | 7,541 | -60.745% |
| 2026-05-26 | 15.2400 | 15.3700 | 15.2400 | 15.3700 | -5.065% | 2 | 7,542 | -60.898% |
| 2026-05-21 | 17.0200 | 17.2000 | 16.1900 | 16.1900 | -5.432% | 18 | 7,558 | -62.878% |
| 2026-05-20 | 17.2500 | 17.2500 | 17.1200 | 17.1200 | -5.362% | 6 | 7,559 | -64.895% |
| 2026-05-19 | 18.1300 | 18.1300 | 18.0900 | 18.0900 | +1.118% | 8 | 7,551 | -66.777% |
| 2026-05-18 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | -1.865% | 1 | 7,550 | -66.406% |
| 2026-05-15 | 17.8500 | 18.2300 | 17.8500 | 18.2300 | +7.615% | 4 | 7,554 | -67.032% |
| 2026-05-14 | 17.5300 | 17.5300 | 16.8400 | 16.9400 | -4.617% | 11 | 7,556 | -64.522% |
| 2026-05-13 | 17.7400 | 17.7600 | 17.7400 | 17.7600 | -3.740% | 2 | 7,563 | -66.160% |
| 2026-05-12 | 19.1700 | 19.1700 | 18.4400 | 18.4500 | +2.443% | 4 | 7,562 | -67.425% |
| 2026-05-11 | 17.9200 | 18.0100 | 17.9200 | 18.0100 | -1.960% | 4 | 7,558 | -66.630% |
| 2026-05-08 | 18.4900 | 18.4900 | 18.3700 | 18.3700 | -1.183% | 9 | 7,557 | -67.284% |
| 2026-05-07 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | -1.744% | 37 | 7,520 | -67.671% |
| 2026-05-06 | 19.4200 | 19.4200 | 18.9200 | 18.9200 | -7.346% | 39 | 7,529 | -68.235% |
| 2026-05-05 | 20.2700 | 20.4200 | 20.0500 | 20.4200 | +1.189% | 89 | 7,448 | -70.568% |
| 2026-05-01 | 19.9600 | 20.1800 | 19.5600 | 20.1800 | -2.653% | 15 | 7,434 | -70.218% |
| 2026-04-30 | 21.4300 | 21.4300 | 20.7200 | 20.7300 | -7.331% | 29 | 7,434 | -71.008% |
| 2026-04-29 | 22.3400 | 22.3700 | 22.3400 | 22.3700 | +0.359% | 21 | 7,429 | -73.134% |
| 2026-04-24 | 22.7200 | 22.7200 | 22.2900 | 22.2900 | -2.706% | 4 | 7,414 | -73.037% |
| 2026-04-23 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | +1.282% | 5 | 7,411 | -73.767% |
| 2026-04-22 | 22.9400 | 22.9600 | 22.6100 | 22.6200 | -2.120% | 4 | 7,407 | -73.431% |
| 2026-04-20 | 22.8400 | 23.4900 | 22.7700 | 23.1100 | +2.529% | 4,533 | 7,403 | -73.994% |
| 2026-04-17 | 22.5100 | 22.6000 | 22.1100 | 22.5400 | -6.898% | 64 | 2,902 | -73.336% |
| 2026-04-16 | 24.5000 | 24.5000 | 24.2100 | 24.2100 | -1.425% | 2 | 2,888 | -75.176% |
| 2026-04-15 | 25.2900 | 25.2900 | 24.5600 | 24.5600 | -4.695% | 2 | 2,890 | -75.529% |
| 2026-04-14 | 25.5000 | 25.7700 | 25.5000 | 25.7700 | -4.943% | 5 | 2,891 | -76.678% |
| 2026-04-13 | 30.0200 | 30.0200 | 27.1100 | 27.1100 | -7.632% | 112 | 2,896 | -77.831% |
| 2026-04-10 | 28.4200 | 29.3500 | 28.4200 | 29.3500 | -5.078% | 26 | 2,899 | -79.523% |
| 2026-04-08 | 30.7900 | 30.9300 | 30.5500 | 30.9200 | -19.416% | 865 | 2,923 | -80.563% |
| 2026-04-07 | 38.3700 | 38.3700 | 38.3700 | 38.3700 | -3.496% | 2 | 2,098 | -84.337% |
| 2026-04-02 | 39.7600 | 39.7600 | 39.7600 | 39.7600 | +3.407% | 1 | 2,097 | -84.884% |
| 2026-04-01 | 39.0500 | 39.3600 | 38.0000 | 38.4500 | -8.670% | 9 | 2,097 | -84.369% |
| 2026-03-31 | 45.0500 | 46.3200 | 42.0900 | 42.1000 | -14.535% | 88 | 2,099 | -85.724% |
| 2026-03-30 | 47.6200 | 50.5600 | 47.2500 | 49.2600 | +0.592% | 21 | 2,084 | -87.799% |
| 2026-03-27 | 46.0200 | 48.9700 | 45.9200 | 48.9700 | +16.874% | 82 | 2,082 | -87.727% |
| 2026-03-26 | 40.9500 | 41.9000 | 39.9400 | 41.9000 | +7.851% | 53 | 2,059 | -85.656% |
| 2026-03-25 | 38.6100 | 38.8500 | 38.5200 | 38.8500 | -3.670% | 9 | 2,070 | -84.530% |
| 2026-03-24 | 40.5800 | 40.5800 | 40.3300 | 40.3300 | -7.796% | 7 | 2,068 | -85.098% |
| 2026-03-20 | 40.8200 | 43.7400 | 40.5900 | 43.7400 | +15.166% | 10 | 2,068 | -86.260% |
| 2026-03-18 | 35.5100 | 37.9800 | 35.5100 | 37.9800 | +10.279% | 108 | 2,062 | -84.176% |
| 2026-03-17 | 34.4400 | 34.4400 | 34.4400 | 34.4400 | -3.529% | 4 | 1,986 | -82.549% |
| 2026-03-16 | 35.1900 | 35.7000 | 35.1900 | 35.7000 | -6.667% | 96 | 1,982 | -83.165% |
| 2026-03-13 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | +4.680% | 7 | 1,907 | -84.288% |
| 2026-03-12 | 35.5600 | 36.5400 | 35.5000 | 36.5400 | +9.994% | 813 | 1,904 | -83.552% |
| 2026-03-10 | 32.1000 | 33.2500 | 31.8300 | 33.2200 | -0.598% | 809 | 2,228 | -81.908% |
| 2026-03-09 | 33.5700 | 33.5700 | 33.4200 | 33.4200 | -6.726% | 28 | 1,451 | -82.017% |
| 2026-03-06 | 36.0900 | 36.2700 | 35.8300 | 35.8300 | +12.074% | 800 | 1,451 | -83.226% |
| 2026-03-05 | 31.8600 | 33.6500 | 31.8600 | 31.9700 | +8.446% | 17 | 1,746 | -81.201% |
| 2026-03-04 | 29.4800 | 29.4800 | 29.4800 | 29.4800 | -6.915% | 1 | 1,747 | -79.613% |
| 2026-03-03 | 35.0600 | 36.3300 | 31.6700 | 31.6700 | +6.849% | 1,606 | 1,746 | -81.023% |
| 2026-03-02 | 31.7700 | 31.7800 | 29.6400 | 29.6400 | -2.883% | 803 | 1,885 | -79.723% |
| 2026-02-27 | 30.5200 | 30.5200 | 30.5200 | 30.5200 | +0.626% | 1 | 1,754 | -80.308% |
| 2026-02-26 | 30.3300 | 30.3300 | 30.3300 | 30.3300 | +8.205% | 1 | 1,754 | -80.185% |
| 2026-02-25 | 28.2500 | 28.2500 | 28.0300 | 28.0300 | -4.725% | 3 | 1,753 | -78.559% |
| 2026-02-20 | 29.4200 | 29.4200 | 29.4200 | 29.4200 | -3.541% | 4 | 1,753 | -79.572% |
| 2026-02-19 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +4.452% | 1 | 1,751 | -80.295% |
| 2026-02-18 | 29.3000 | 29.4600 | 29.2000 | 29.2000 | -10.867% | 806 | 1,751 | -79.418% |
| 2026-02-17 | 32.7600 | 32.7600 | 32.7600 | 32.7600 | +1.739% | 1 | 1,786 | -81.654% |
| 2026-02-13 | 32.1700 | 32.6700 | 32.1700 | 32.2000 | +15.619% | 801 | 1,010 | -81.335% |
| 2026-02-09 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -7.751% | 3 | 1,010 | -78.420% |
| 2026-02-06 | 30.1900 | 30.1900 | 30.1900 | 30.1900 | +2.304% | 2 | 1,007 | -80.093% |
| 2026-02-03 | 29.5100 | 29.5100 | 29.5100 | 29.5100 | +3.835% | 1 | 1,007 | -79.634% |
| 2026-01-30 | 28.4200 | 28.4200 | 28.4200 | 28.4200 | -0.070% | 1 | 1,007 | -78.853% |
| 2026-01-29 | 28.6100 | 28.6100 | 28.4400 | 28.4400 | +3.871% | 2 | 1,006 | -78.868% |
| 2026-01-28 | 27.3800 | 27.3800 | 27.3800 | 27.3800 | -2.873% | 1 | 1,004 | -78.050% |
| 2026-01-23 | 28.1900 | 28.1900 | 28.1900 | 28.1900 | -12.016% | 2 | 1,003 | -78.680% |
| 2026-01-20 | 32.0400 | 32.0400 | 32.0400 | 32.0400 | +16.467% | 2 | 1,001 | -81.242% |
| 2026-01-09 | 27.7700 | 27.7700 | 27.5100 | 27.5100 | -5.072% | 4 | 1,000 | -78.153% |
| 2026-01-05 | 28.9800 | 28.9800 | 28.9800 | 28.9800 | -2.980% | 2 | 1,000 | -79.262% |
| 2025-12-31 | 29.8700 | 29.8700 | 29.8700 | 29.8700 | -7.809% | 2 | 1,000 | -79.879% |
| 2025-12-12 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -0.705% | 2 | 1,000 | -81.451% |
| 2025-12-04 | 32.5500 | 32.6300 | 32.5500 | 32.6300 | -12.707% | 10 | 1,000 | -81.581% |
| 2025-11-24 | 37.3800 | 37.3800 | 37.3800 | 37.3800 | -5.962% | 2 | 1,002 | -83.922% |
| 2025-11-21 | 42.8700 | 42.8700 | 39.7500 | 39.7500 | +10.910% | 7 | 1,000 | -84.881% |
| 2025-11-20 | 35.9000 | 35.9000 | 35.8400 | 35.8400 | -13.908% | 7 | 1,003 | -83.231% |
| 2025-11-18 | 41.6300 | 41.6300 | 41.6300 | 41.6300 | +15.639% | 3 | 1,000 | -85.563% |
| 2025-11-04 | 35.9800 | 36.0100 | 35.9600 | 36.0000 | 0.000% | 1,000 | 1,000 | -83.306% |