SPY270319P00705000
SPY Mar 19 2027 705.00 Put
optionOPRA
EODOct 27, 2026
11.55USD-5.172%(-0.63)12Vol3,755OI
SPY270319P00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.06 | 12.06 | 11.51 | 11.55 | -5.172% | 12 | 3,755 | 0.000% |
| 2026-10-26 | 12.18 | 12.18 | 12.18 | 12.18 | -12.437% | 1 | 3,754 | -5.172% |
| 2026-10-23 | 14.31 | 14.37 | 13.52 | 13.91 | +4.039% | 18 | 3,745 | -16.966% |
| 2026-10-22 | 13.13 | 13.50 | 12.60 | 13.37 | +22.999% | 59 | 3,742 | -13.613% |
| 2026-10-21 | 10.87 | 10.87 | 10.87 | 10.87 | -7.015% | 2 | 3,744 | +6.256% |
| 2026-10-20 | 11.82 | 11.82 | 11.69 | 11.69 | -1.016% | 11 | 3,744 | -1.198% |
| 2026-10-19 | 11.66 | 11.89 | 11.50 | 11.81 | -16.241% | 9 | 3,742 | -2.202% |
| 2026-10-16 | 13.95 | 14.10 | 13.95 | 14.10 | +16.529% | 6 | 3,743 | -18.085% |
| 2026-10-15 | 12.36 | 12.50 | 12.07 | 12.10 | +1.002% | 150 | 3,743 | -4.545% |
| 2026-10-14 | 10.83 | 11.98 | 10.83 | 11.98 | +16.085% | 2 | 3,745 | -3.589% |
| 2026-10-13 | 10.17 | 10.42 | 10.17 | 10.32 | -0.386% | 523 | 3,745 | +11.919% |
| 2026-10-12 | 10.33 | 10.40 | 10.16 | 10.36 | +0.680% | 94 | 3,748 | +11.486% |
| 2026-10-09 | 10.74 | 10.74 | 10.29 | 10.29 | -7.878% | 549 | 3,708 | +12.245% |
| 2026-10-08 | 10.98 | 11.56 | 10.98 | 11.17 | +6.179% | 10 | 3,725 | +3.402% |
| 2026-10-07 | 11.09 | 11.20 | 10.52 | 10.52 | +2.534% | 97 | 3,704 | +9.791% |
| 2026-10-06 | 10.36 | 10.36 | 10.20 | 10.26 | -15.486% | 13 | 3,698 | +12.573% |
| 2026-10-02 | 12.24 | 12.26 | 12.14 | 12.14 | -10.406% | 3 | 3,699 | -4.860% |
| 2026-10-01 | 13.68 | 14.03 | 13.55 | 13.55 | +9.098% | 9 | 3,692 | -14.760% |
| 2026-09-30 | 12.32 | 12.42 | 12.16 | 12.42 | -3.196% | 202 | 3,694 | -7.005% |
| 2026-09-29 | 12.81 | 12.83 | 12.81 | 12.83 | +1.263% | 2 | 3,694 | -9.977% |
| 2026-09-28 | 12.44 | 12.67 | 12.21 | 12.67 | +6.203% | 14 | 3,691 | -8.840% |
| 2026-09-25 | 12.15 | 12.15 | 11.93 | 11.93 | -6.063% | 34 | 3,690 | -3.185% |
| 2026-09-24 | 13.52 | 13.56 | 12.70 | 12.70 | +1.926% | 10 | 3,684 | -9.055% |
| 2026-09-23 | 12.46 | 12.46 | 12.46 | 12.46 | +8.821% | 11 | 3,695 | -7.303% |
| 2026-09-22 | 11.82 | 11.82 | 11.42 | 11.45 | -4.821% | 46 | 3,675 | +0.873% |
| 2026-09-21 | 12.36 | 12.36 | 12.03 | 12.03 | -16.747% | 10 | 3,670 | -3.990% |
| 2026-09-18 | 14.45 | 14.45 | 14.45 | 14.45 | +2.482% | 2 | 3,670 | -20.069% |
| 2026-09-17 | 14.15 | 14.15 | 14.10 | 14.10 | -19.336% | 6 | 3,675 | -18.085% |
| 2026-09-16 | 15.01 | 17.48 | 15.01 | 17.48 | +10.633% | 19 | 3,674 | -33.924% |
| 2026-09-15 | 15.90 | 16.10 | 15.77 | 15.80 | +4.636% | 627 | 3,091 | -26.899% |
| 2026-09-14 | 15.95 | 16.00 | 14.94 | 15.10 | +3.709% | 230 | 2,889 | -23.510% |
| 2026-09-11 | 14.51 | 15.02 | 14.38 | 14.56 | -12.236% | 20 | 2,903 | -20.673% |
| 2026-09-10 | 16.18 | 16.61 | 16.18 | 16.59 | +6.825% | 191 | 2,714 | -30.380% |
| 2026-09-09 | 15.53 | 15.53 | 15.53 | 15.53 | +8.906% | 1 | 2,715 | -25.628% |
| 2026-09-08 | 14.26 | 14.26 | 14.26 | 14.26 | +5.473% | 2 | 2,715 | -19.004% |
| 2026-09-04 | 13.15 | 13.52 | 13.15 | 13.52 | +2.814% | 29 | 2,690 | -14.571% |
| 2026-09-03 | 13.85 | 14.10 | 13.15 | 13.15 | -9.746% | 80 | 2,738 | -12.167% |
| 2026-09-02 | 14.97 | 14.97 | 14.57 | 14.57 | -2.215% | 807 | 2,750 | -20.728% |
| 2026-09-01 | 15.25 | 15.25 | 14.90 | 14.90 | -0.931% | 801 | 1,955 | -22.483% |
| 2026-08-31 | 14.95 | 15.04 | 14.95 | 15.04 | +1.007% | 4 | 1,955 | -23.205% |
| 2026-08-28 | 14.06 | 14.89 | 14.06 | 14.89 | -1.325% | 5 | 1,955 | -22.431% |
| 2026-08-27 | 15.05 | 15.09 | 14.82 | 15.09 | -5.392% | 802 | 2,754 | -23.459% |
| 2026-08-26 | 15.95 | 15.95 | 15.95 | 15.95 | -3.974% | 1 | 2,753 | -27.586% |
| 2026-08-24 | 16.65 | 16.65 | 16.61 | 16.61 | +1.096% | 23 | 2,753 | -30.464% |
| 2026-08-21 | 16.35 | 16.43 | 16.35 | 16.43 | -6.542% | 15 | 2,755 | -29.702% |
| 2026-08-20 | 17.08 | 17.58 | 17.08 | 17.58 | +6.288% | 6 | 2,753 | -34.300% |
| 2026-08-19 | 16.46 | 16.54 | 16.46 | 16.54 | -3.105% | 24 | 2,729 | -30.169% |
| 2026-08-18 | 17.44 | 17.44 | 17.06 | 17.07 | +1.910% | 187 | 2,546 | -32.337% |
| 2026-08-17 | 16.06 | 16.75 | 16.06 | 16.75 | +5.148% | 808 | 1,808 | -31.045% |
| 2026-08-14 | 16.19 | 16.19 | 15.93 | 15.93 | -0.438% | 175 | 1,813 | -27.495% |
| 2026-08-13 | 15.90 | 16.04 | 15.80 | 16.00 | -2.439% | 806 | 1,818 | -27.812% |
| 2026-08-12 | 16.40 | 16.40 | 16.40 | 16.40 | -4.651% | 1 | 1,817 | -29.573% |
| 2026-08-11 | 17.20 | 17.20 | 17.20 | 17.20 | +2.198% | 1 | 1,817 | -32.849% |
| 2026-08-10 | 16.83 | 16.83 | 16.83 | 16.83 | -1.980% | 1 | 1,816 | -31.373% |
| 2026-08-06 | 17.46 | 17.46 | 17.17 | 17.17 | +0.941% | 3 | 1,818 | -32.732% |
| 2026-08-05 | 17.04 | 17.04 | 16.95 | 17.01 | -1.047% | 3 | 1,817 | -32.099% |
| 2026-08-04 | 18.23 | 18.23 | 17.13 | 17.19 | -11.529% | 816 | 1,026 | -32.810% |
| 2026-08-03 | 19.65 | 19.65 | 19.43 | 19.43 | -12.081% | 3 | 1,029 | -40.556% |
| 2026-07-31 | 22.10 | 22.10 | 22.10 | 22.10 | -5.596% | 1 | 1,035 | -47.738% |
| 2026-07-30 | 24.83 | 25.12 | 23.39 | 23.41 | -10.819% | 42 | 995 | -50.662% |
| 2026-07-29 | 25.15 | 26.25 | 25.15 | 26.25 | +10.666% | 15 | 995 | -56.000% |
| 2026-07-28 | 25.43 | 25.43 | 23.72 | 23.72 | -2.347% | 5 | 991 | -51.307% |
| 2026-07-27 | 24.17 | 24.29 | 24.17 | 24.29 | -4.932% | 4 | 987 | -52.450% |
| 2026-07-24 | 24.09 | 25.55 | 24.09 | 25.55 | -3.036% | 4 | 983 | -54.795% |
| 2026-07-23 | 25.24 | 26.35 | 25.24 | 26.35 | +14.565% | 5 | 980 | -56.167% |
| 2026-07-22 | 23.00 | 23.00 | 23.00 | 23.00 | +0.701% | 1 | 980 | -49.783% |
| 2026-07-21 | 22.70 | 22.84 | 22.68 | 22.84 | -7.268% | 11 | 969 | -49.431% |
| 2026-07-20 | 23.39 | 24.63 | 23.39 | 24.63 | -3.751% | 3 | 968 | -53.106% |
| 2026-07-17 | 25.59 | 25.59 | 25.59 | 25.59 | +15.063% | 1 | 968 | -54.865% |
| 2026-07-16 | 22.60 | 22.88 | 22.01 | 22.24 | -2.542% | 5 | 967 | -48.067% |
| 2026-07-15 | 22.82 | 22.82 | 22.82 | 22.82 | +0.662% | 1 | 966 | -49.387% |
| 2026-07-14 | 22.67 | 22.67 | 22.67 | 22.67 | +1.296% | 1 | 966 | -49.052% |
| 2026-07-10 | 22.51 | 22.51 | 22.38 | 22.38 | -7.673% | 2 | 968 | -48.391% |
| 2026-07-08 | 24.24 | 24.24 | 24.24 | 24.24 | +1.593% | 1 | 967 | -52.351% |
| 2026-07-07 | 23.86 | 23.86 | 23.86 | 23.86 | +4.557% | 1 | 967 | -51.593% |
| 2026-07-06 | 23.28 | 23.28 | 22.82 | 22.82 | -10.016% | 3 | 968 | -49.387% |
| 2026-07-02 | 25.50 | 25.50 | 25.36 | 25.36 | +1.440% | 3 | 967 | -54.456% |
| 2026-07-01 | 25.00 | 25.00 | 25.00 | 25.00 | -3.026% | 1 | 967 | -53.800% |
| 2026-06-29 | 26.59 | 27.54 | 25.78 | 25.78 | -8.872% | 16 | 954 | -55.198% |
| 2026-06-25 | 27.88 | 28.29 | 27.88 | 28.29 | -1.257% | 2 | 953 | -59.173% |
| 2026-06-24 | 28.58 | 28.65 | 28.58 | 28.65 | +9.560% | 2 | 953 | -59.686% |
| 2026-06-22 | 24.96 | 26.52 | 24.57 | 26.15 | +1.475% | 123 | 913 | -55.832% |
| 2026-06-18 | 25.80 | 25.80 | 25.77 | 25.77 | -9.229% | 2 | 911 | -55.180% |
| 2026-06-17 | 25.72 | 28.39 | 25.72 | 28.39 | +14.154% | 8 | 908 | -59.317% |
| 2026-06-15 | 25.50 | 25.50 | 24.87 | 24.87 | -13.315% | 5 | 903 | -53.559% |
| 2026-06-12 | 29.05 | 29.44 | 28.69 | 28.69 | -8.104% | 6 | 901 | -59.742% |
| 2026-06-11 | 31.25 | 31.25 | 31.22 | 31.22 | +3.652% | 2 | 901 | -63.004% |
| 2026-06-09 | 30.12 | 30.12 | 30.12 | 30.12 | +1.585% | 2 | 901 | -61.653% |
| 2026-06-08 | 28.40 | 29.65 | 28.30 | 29.65 | -2.627% | 23 | 886 | -61.046% |
| 2026-06-05 | 27.44 | 30.83 | 27.44 | 30.45 | +20.213% | 125 | 836 | -62.069% |
| 2026-06-04 | 25.93 | 25.93 | 25.33 | 25.33 | -4.343% | 3 | 836 | -54.402% |
| 2026-06-03 | 26.56 | 26.56 | 26.48 | 26.48 | +5.079% | 6 | 836 | -56.382% |
| 2026-05-29 | 25.47 | 25.69 | 25.20 | 25.20 | -9.189% | 193 | 1,028 | -54.167% |
| 2026-05-27 | 27.71 | 27.81 | 27.71 | 27.75 | +0.543% | 10 | 1,030 | -58.378% |
| 2026-05-26 | 27.28 | 27.60 | 27.22 | 27.60 | -2.988% | 60 | 1,066 | -58.152% |
| 2026-05-22 | 28.43 | 28.65 | 28.07 | 28.45 | -2.802% | 6 | 1,075 | -59.402% |
| 2026-05-21 | 30.58 | 30.58 | 29.27 | 29.27 | -2.919% | 11 | 1,065 | -60.540% |
| 2026-05-20 | 30.60 | 30.60 | 30.15 | 30.15 | -4.799% | 24 | 1,054 | -61.692% |
| 2026-05-19 | 32.33 | 32.33 | 31.67 | 31.67 | -2.313% | 2 | 1,055 | -63.530% |
| 2026-05-18 | 31.26 | 32.42 | 31.26 | 32.42 | +3.248% | 6 | 1,058 | -64.374% |
| 2026-05-15 | 31.92 | 32.15 | 31.23 | 31.40 | +6.189% | 12 | 1,049 | -63.217% |
| 2026-05-14 | 30.81 | 30.81 | 29.57 | 29.57 | -4.797% | 2 | 1,049 | -60.940% |
| 2026-05-13 | 31.60 | 31.60 | 31.06 | 31.06 | -4.136% | 3 | 1,047 | -62.814% |
| 2026-05-12 | 32.40 | 32.40 | 32.40 | 32.40 | 0.000% | 1 | 1,047 | -64.352% |
| 2026-05-08 | 32.56 | 32.56 | 32.40 | 32.40 | -3.110% | 25 | 1,025 | -64.352% |
| 2026-05-07 | 32.69 | 33.44 | 32.45 | 33.44 | +1.580% | 25 | 1,007 | -65.461% |
| 2026-05-06 | 32.92 | 32.92 | 32.92 | 32.92 | -7.658% | 33 | 998 | -64.915% |
| 2026-05-05 | 35.65 | 35.65 | 35.65 | 35.65 | -5.110% | 1 | 997 | -67.602% |
| 2026-05-04 | 36.46 | 37.57 | 36.46 | 37.57 | +3.413% | 7 | 1,000 | -69.257% |
| 2026-05-01 | 35.63 | 36.33 | 34.50 | 36.33 | +0.055% | 372 | 1,065 | -68.208% |
| 2026-04-30 | 38.94 | 38.97 | 36.28 | 36.31 | -9.089% | 134 | 1,065 | -68.191% |
| 2026-04-29 | 39.94 | 39.94 | 39.94 | 39.94 | -0.200% | 10 | 1,118 | -71.082% |
| 2026-04-28 | 39.79 | 40.02 | 39.79 | 40.02 | +3.894% | 12 | 1,118 | -71.139% |
| 2026-04-27 | 38.88 | 39.21 | 38.44 | 38.52 | -1.053% | 61 | 1,116 | -70.016% |
| 2026-04-24 | 38.93 | 38.93 | 38.93 | 38.93 | -4.372% | 1 | 1,087 | -70.331% |
| 2026-04-23 | 39.26 | 41.28 | 39.26 | 40.71 | +3.299% | 28 | 1,088 | -71.629% |
| 2026-04-22 | 39.88 | 40.15 | 39.41 | 39.41 | -3.265% | 52 | 1,095 | -70.693% |
| 2026-04-21 | 40.02 | 42.18 | 40.02 | 40.74 | +0.867% | 23 | 1,061 | -71.649% |
| 2026-04-20 | 40.03 | 40.86 | 39.90 | 40.39 | +1.355% | 34 | 1,051 | -71.404% |
| 2026-04-17 | 40.50 | 40.62 | 38.85 | 39.85 | -7.797% | 253 | 1,027 | -71.016% |
| 2026-04-16 | 44.00 | 44.00 | 42.62 | 43.22 | -2.701% | 30 | 910 | -73.276% |
| 2026-04-15 | 44.12 | 44.42 | 44.12 | 44.42 | -1.113% | 6 | 889 | -73.998% |
| 2026-04-14 | 45.51 | 45.51 | 44.92 | 44.92 | -8.233% | 7 | 890 | -74.288% |
| 2026-04-13 | 49.50 | 49.50 | 48.95 | 48.95 | -6.172% | 3 | 886 | -76.404% |
| 2026-04-10 | 50.48 | 52.17 | 50.48 | 52.17 | -22.562% | 3 | 885 | -77.861% |
| 2026-04-01 | 66.40 | 68.71 | 66.40 | 67.37 | -7.750% | 3 | 883 | -82.856% |
| 2026-03-31 | 73.71 | 73.71 | 73.03 | 73.03 | -15.180% | 6 | 882 | -84.185% |
| 2026-03-30 | 79.28 | 86.10 | 79.19 | 86.10 | +7.800% | 17 | 887 | -86.585% |
| 2026-03-27 | 77.71 | 80.14 | 77.09 | 79.87 | +9.351% | 118 | 874 | -85.539% |
| 2026-03-26 | 71.81 | 73.45 | 71.50 | 73.04 | +7.144% | 1,317 | 838 | -84.187% |
| 2026-03-24 | 66.34 | 68.17 | 66.34 | 68.17 | +3.288% | 5 | 1,577 | -83.057% |
| 2026-03-23 | 63.19 | 66.00 | 63.19 | 66.00 | -10.277% | 2 | 1,581 | -82.500% |
| 2026-03-20 | 70.24 | 74.37 | 69.44 | 73.56 | +11.793% | 1,769 | 1,580 | -84.299% |
| 2026-03-19 | 65.00 | 65.89 | 65.00 | 65.80 | +4.927% | 3 | 3,304 | -82.447% |
| 2026-03-18 | 62.71 | 62.71 | 62.71 | 62.71 | +5.519% | 2 | 3,302 | -81.582% |
| 2026-03-17 | 59.43 | 59.43 | 59.43 | 59.43 | -9.859% | 3 | 3,304 | -80.565% |
| 2026-03-13 | 65.20 | 65.99 | 65.20 | 65.93 | +15.972% | 223 | 3,304 | -82.481% |
| 2026-03-10 | 56.85 | 56.85 | 56.85 | 56.85 | -3.464% | 2 | 3,392 | -79.683% |
| 2026-03-06 | 58.89 | 58.89 | 58.89 | 58.89 | +15.425% | 2 | 3,392 | -80.387% |
| 2026-03-04 | 51.03 | 51.03 | 51.02 | 51.02 | -10.632% | 2 | 3,390 | -77.362% |
| 2026-03-03 | 58.56 | 58.56 | 57.09 | 57.09 | +9.810% | 5 | 3,390 | -79.769% |
| 2026-03-02 | 51.99 | 51.99 | 51.99 | 51.99 | -1.794% | 1 | 3,391 | -77.784% |
| 2026-02-27 | 52.94 | 52.94 | 52.94 | 52.94 | -1.250% | 5 | 3,391 | -78.183% |
| 2026-02-23 | 53.52 | 53.61 | 53.52 | 53.61 | +3.037% | 2 | 3,396 | -78.456% |
| 2026-02-20 | 52.03 | 52.03 | 52.03 | 52.03 | +2.341% | 2 | 3,396 | -77.801% |
| 2026-02-18 | 52.64 | 52.64 | 50.84 | 50.84 | -3.712% | 3 | 3,396 | -77.282% |
| 2026-02-12 | 52.80 | 52.80 | 52.80 | 52.80 | +10.715% | 1 | 3,394 | -78.125% |
| 2026-02-09 | 47.69 | 47.69 | 47.69 | 47.69 | -9.214% | 1 | 3,394 | -75.781% |
| 2026-02-06 | 52.53 | 52.53 | 52.53 | 52.53 | -7.874% | 1 | 3,393 | -78.013% |
| 2026-02-05 | 55.74 | 57.02 | 55.74 | 57.02 | +7.040% | 3 | 3,392 | -79.744% |
| 2026-02-04 | 50.56 | 53.27 | 50.56 | 53.27 | +14.313% | 3 | 3,395 | -78.318% |
| 2026-02-02 | 46.60 | 46.60 | 46.60 | 46.60 | -13.447% | 1 | 3,392 | -75.215% |
| 2026-01-21 | 53.84 | 53.84 | 53.84 | 53.84 | +11.701% | 2 | 3,391 | -78.548% |
| 2026-01-15 | 48.30 | 48.30 | 48.17 | 48.20 | -1.793% | 8 | 3,391 | -76.037% |
| 2026-01-14 | 50.64 | 50.64 | 49.08 | 49.08 | +4.693% | 8 | 3,383 | -76.467% |
| 2026-01-09 | 46.88 | 46.88 | 46.88 | 46.88 | -4.599% | 5 | 3,377 | -75.363% |
| 2026-01-08 | 49.55 | 49.55 | 49.12 | 49.14 | +1.215% | 1,280 | 3,372 | -76.496% |
| 2026-01-07 | 48.55 | 48.55 | 48.55 | 48.55 | -2.569% | 26 | 2,092 | -76.210% |
| 2026-01-05 | 49.80 | 50.30 | 49.67 | 49.83 | -0.020% | 2,086 | 8 | -76.821% |
| 2025-12-29 | 49.84 | 49.84 | 49.84 | 49.84 | -5.856% | 25 | 8 | -76.826% |
| 2025-12-19 | 52.94 | 52.94 | 52.94 | 52.94 | -4.664% | 2 | 31 | -78.183% |
| 2025-12-16 | 55.49 | 55.53 | 55.49 | 55.53 | +0.671% | 4 | 29 | -79.200% |
| 2025-12-15 | 55.10 | 55.16 | 55.10 | 55.16 | -0.072% | 4 | 29 | -79.061% |
| 2025-12-12 | 53.92 | 55.20 | 53.92 | 55.20 | +1.303% | 25 | 25 | -79.076% |
| 2025-12-10 | 54.52 | 54.52 | 54.49 | 54.49 | 0.000% | 2 | 1 | -78.803% |