SPY270319P00710000
SPY Mar 19 2027 710.00 Put
optionOPRA
EODOct 27, 2026
12.17USD-6.815%(-0.89)4Vol10,337OI
SPY270319P00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.14 | 12.17 | 12.11 | 12.17 | -6.815% | 4 | 10,335 | 0.000% |
| 2026-10-26 | 13.62 | 13.84 | 12.64 | 13.06 | -10.609% | 108 | 10,396 | -6.815% |
| 2026-10-23 | 15.10 | 15.11 | 14.00 | 14.61 | +4.432% | 509 | 10,262 | -16.701% |
| 2026-10-22 | 12.56 | 14.46 | 12.56 | 13.99 | +20.086% | 375 | 10,088 | -13.009% |
| 2026-10-21 | 11.31 | 11.88 | 11.31 | 11.65 | -2.836% | 126 | 10,209 | +4.464% |
| 2026-10-20 | 12.12 | 12.34 | 11.90 | 11.99 | -4.310% | 13 | 10,207 | +1.501% |
| 2026-10-19 | 12.45 | 12.55 | 12.00 | 12.53 | -9.400% | 224 | 10,191 | -2.873% |
| 2026-10-16 | 11.49 | 14.89 | 11.49 | 13.83 | +19.121% | 96 | 10,278 | -12.003% |
| 2026-10-15 | 13.26 | 13.26 | 11.52 | 11.61 | -7.857% | 171 | 10,220 | +4.823% |
| 2026-10-14 | 11.50 | 12.77 | 11.47 | 12.60 | +15.915% | 27 | 10,214 | -3.413% |
| 2026-10-13 | 10.88 | 11.09 | 10.87 | 10.87 | 0.000% | 87 | 10,132 | +11.960% |
| 2026-10-12 | 10.96 | 11.01 | 10.74 | 10.87 | -0.549% | 51 | 10,090 | +11.960% |
| 2026-10-09 | 11.29 | 11.29 | 10.93 | 10.93 | -7.451% | 12 | 10,089 | +11.345% |
| 2026-10-08 | 11.60 | 12.26 | 11.59 | 11.81 | +6.301% | 24 | 10,095 | +3.048% |
| 2026-10-07 | 11.70 | 11.76 | 11.11 | 11.11 | +2.491% | 202 | 9,939 | +9.541% |
| 2026-10-06 | 11.14 | 11.14 | 10.79 | 10.84 | -7.980% | 16 | 9,930 | +12.269% |
| 2026-10-05 | 12.48 | 12.48 | 11.71 | 11.78 | -6.877% | 91 | 9,852 | +3.311% |
| 2026-10-02 | 12.67 | 12.85 | 12.65 | 12.65 | -11.908% | 11 | 9,853 | -3.794% |
| 2026-10-01 | 14.49 | 14.58 | 14.36 | 14.36 | +2.792% | 7 | 9,852 | -15.251% |
| 2026-09-30 | 13.09 | 13.97 | 12.86 | 13.97 | +3.100% | 90 | 9,770 | -12.885% |
| 2026-09-29 | 13.58 | 13.98 | 13.52 | 13.55 | +2.110% | 7 | 9,771 | -10.185% |
| 2026-09-28 | 13.86 | 13.86 | 12.84 | 13.27 | +5.151% | 12 | 9,763 | -8.289% |
| 2026-09-25 | 12.71 | 12.71 | 12.62 | 12.62 | -6.031% | 39 | 9,757 | -3.566% |
| 2026-09-24 | 14.15 | 14.40 | 13.36 | 13.43 | +0.977% | 15 | 9,754 | -9.382% |
| 2026-09-23 | 12.80 | 13.30 | 12.80 | 13.30 | +9.195% | 209 | 9,722 | -8.496% |
| 2026-09-22 | 12.47 | 12.52 | 12.18 | 12.18 | -3.410% | 44 | 9,680 | -0.082% |
| 2026-09-21 | 13.59 | 13.59 | 12.53 | 12.61 | -18.329% | 243 | 9,675 | -3.489% |
| 2026-09-18 | 15.36 | 15.45 | 15.19 | 15.44 | +4.113% | 55 | 9,695 | -21.179% |
| 2026-09-17 | 15.33 | 15.33 | 14.83 | 14.83 | -16.826% | 120 | 9,601 | -17.937% |
| 2026-09-16 | 16.07 | 18.04 | 15.74 | 17.83 | +6.639% | 702 | 9,207 | -31.744% |
| 2026-09-15 | 16.20 | 16.97 | 16.20 | 16.72 | +5.689% | 37 | 9,198 | -27.213% |
| 2026-09-14 | 16.30 | 16.74 | 15.82 | 15.82 | +3.196% | 19 | 9,199 | -23.072% |
| 2026-09-11 | 15.35 | 15.66 | 15.16 | 15.33 | -11.694% | 50 | 9,197 | -20.613% |
| 2026-09-10 | 17.13 | 17.54 | 16.95 | 17.36 | +8.432% | 81 | 9,143 | -29.896% |
| 2026-09-09 | 15.90 | 16.01 | 15.90 | 16.01 | +7.811% | 11 | 9,143 | -23.985% |
| 2026-09-08 | 15.00 | 15.00 | 14.85 | 14.85 | +3.340% | 11 | 9,149 | -18.047% |
| 2026-09-04 | 14.37 | 14.37 | 14.37 | 14.37 | +3.011% | 3 | 9,146 | -15.310% |
| 2026-09-03 | 14.77 | 14.77 | 13.95 | 13.95 | -9.474% | 10 | 9,139 | -12.760% |
| 2026-09-02 | 15.79 | 15.79 | 15.41 | 15.41 | -7.890% | 16 | 9,141 | -21.025% |
| 2026-09-01 | 16.52 | 16.73 | 16.52 | 16.73 | +5.685% | 79 | 9,073 | -27.256% |
| 2026-08-31 | 16.14 | 16.14 | 15.56 | 15.83 | +1.021% | 6 | 9,067 | -23.121% |
| 2026-08-28 | 15.35 | 15.98 | 15.08 | 15.67 | -0.255% | 6 | 9,086 | -22.336% |
| 2026-08-27 | 16.31 | 16.31 | 15.45 | 15.71 | -4.846% | 31 | 9,107 | -22.533% |
| 2026-08-26 | 17.09 | 17.09 | 16.51 | 16.51 | -2.825% | 441 | 9,028 | -26.287% |
| 2026-08-25 | 17.14 | 17.43 | 16.99 | 16.99 | -3.466% | 596 | 8,555 | -28.370% |
| 2026-08-24 | 17.90 | 17.90 | 17.35 | 17.60 | +1.734% | 421 | 8,304 | -30.852% |
| 2026-08-21 | 17.76 | 17.76 | 17.16 | 17.30 | -6.385% | 929 | 8,127 | -29.653% |
| 2026-08-20 | 17.90 | 18.48 | 17.67 | 18.48 | +7.944% | 382 | 7,865 | -34.145% |
| 2026-08-19 | 17.57 | 17.57 | 17.12 | 17.12 | -4.464% | 208 | 7,817 | -28.914% |
| 2026-08-18 | 18.29 | 18.29 | 17.92 | 17.92 | +2.989% | 63 | 7,800 | -32.087% |
| 2026-08-17 | 16.84 | 17.40 | 16.84 | 17.40 | +3.819% | 116 | 7,688 | -30.057% |
| 2026-08-14 | 16.88 | 16.92 | 16.76 | 16.76 | +0.299% | 592 | 7,596 | -27.387% |
| 2026-08-13 | 16.56 | 16.79 | 16.56 | 16.71 | -3.074% | 16 | 7,590 | -27.169% |
| 2026-08-12 | 17.48 | 17.52 | 17.21 | 17.24 | -4.329% | 1,019 | 6,578 | -29.408% |
| 2026-08-11 | 17.67 | 18.06 | 17.50 | 18.02 | +1.981% | 4,749 | 3,412 | -32.464% |
| 2026-08-07 | 18.19 | 18.19 | 17.67 | 17.67 | -3.178% | 8 | 3,412 | -31.126% |
| 2026-08-06 | 18.01 | 18.25 | 17.98 | 18.25 | -0.109% | 31 | 3,417 | -33.315% |
| 2026-08-05 | 17.73 | 18.27 | 17.66 | 18.27 | +1.107% | 119 | 3,300 | -33.388% |
| 2026-08-04 | 19.60 | 19.60 | 18.00 | 18.07 | -10.809% | 20 | 3,287 | -32.651% |
| 2026-08-03 | 21.32 | 21.32 | 20.26 | 20.26 | -11.296% | 491 | 3,160 | -39.931% |
| 2026-07-31 | 24.88 | 24.88 | 22.84 | 22.84 | -7.003% | 21 | 3,156 | -46.716% |
| 2026-07-30 | 26.34 | 26.34 | 24.44 | 24.56 | +0.163% | 10 | 3,147 | -50.448% |
| 2026-07-29 | 24.41 | 24.52 | 24.41 | 24.52 | -3.503% | 3 | 3,147 | -50.367% |
| 2026-07-28 | 25.41 | 25.41 | 25.41 | 25.41 | -4.222% | 1 | 3,147 | -52.105% |
| 2026-07-27 | 24.75 | 26.85 | 24.75 | 26.53 | -0.525% | 142 | 3,101 | -54.127% |
| 2026-07-24 | 25.15 | 26.67 | 25.15 | 26.67 | -2.948% | 48 | 3,068 | -54.368% |
| 2026-07-23 | 27.39 | 27.69 | 27.39 | 27.48 | +15.705% | 10 | 3,060 | -55.713% |
| 2026-07-21 | 23.90 | 23.90 | 23.75 | 23.75 | -2.942% | 14 | 3,052 | -48.758% |
| 2026-07-20 | 24.36 | 24.47 | 24.36 | 24.47 | -4.227% | 14 | 3,039 | -50.266% |
| 2026-07-17 | 26.92 | 26.92 | 25.55 | 25.55 | +8.080% | 116 | 3,162 | -52.368% |
| 2026-07-16 | 23.89 | 23.89 | 23.02 | 23.64 | +3.141% | 12 | 3,154 | -48.519% |
| 2026-07-15 | 22.92 | 22.92 | 22.92 | 22.92 | -3.413% | 2 | 3,154 | -46.902% |
| 2026-07-14 | 23.73 | 23.73 | 23.73 | 23.73 | -2.746% | 1 | 3,153 | -48.715% |
| 2026-07-13 | 23.46 | 24.40 | 23.46 | 24.40 | +6.133% | 2 | 3,152 | -50.123% |
| 2026-07-10 | 22.99 | 22.99 | 22.99 | 22.99 | -9.453% | 1 | 3,152 | -47.064% |
| 2026-07-08 | 26.03 | 27.31 | 25.36 | 25.39 | +1.641% | 7 | 3,173 | -52.068% |
| 2026-07-07 | 25.18 | 25.55 | 24.28 | 24.98 | +5.090% | 16 | 3,163 | -51.281% |
| 2026-07-06 | 24.27 | 24.27 | 23.77 | 23.77 | -11.007% | 511 | 2,715 | -48.801% |
| 2026-07-02 | 24.43 | 26.71 | 24.43 | 26.71 | +6.118% | 3 | 2,715 | -54.437% |
| 2026-07-01 | 25.54 | 25.54 | 25.17 | 25.17 | +0.399% | 6 | 2,710 | -51.649% |
| 2026-06-30 | 25.73 | 25.73 | 25.07 | 25.07 | -7.183% | 20 | 2,708 | -51.456% |
| 2026-06-29 | 27.38 | 27.38 | 27.01 | 27.01 | -13.871% | 9 | 2,706 | -54.943% |
| 2026-06-26 | 31.36 | 31.36 | 31.36 | 31.36 | +11.206% | 1 | 2,705 | -61.193% |
| 2026-06-25 | 28.20 | 28.20 | 28.20 | 28.20 | -6.838% | 2 | 2,707 | -56.844% |
| 2026-06-23 | 30.57 | 30.57 | 30.27 | 30.27 | +10.434% | 11 | 2,698 | -59.795% |
| 2026-06-22 | 27.41 | 27.41 | 27.41 | 27.41 | +1.368% | 6 | 2,692 | -55.600% |
| 2026-06-18 | 27.04 | 27.04 | 27.04 | 27.04 | -8.090% | 4 | 2,692 | -54.993% |
| 2026-06-17 | 26.36 | 29.55 | 26.36 | 29.42 | +11.863% | 49 | 2,647 | -58.634% |
| 2026-06-16 | 26.11 | 26.30 | 25.91 | 26.30 | +2.255% | 38 | 2,631 | -53.726% |
| 2026-06-15 | 26.45 | 26.45 | 25.72 | 25.72 | -17.985% | 5 | 2,628 | -52.683% |
| 2026-06-11 | 31.36 | 31.36 | 31.36 | 31.36 | -10.579% | 2 | 2,628 | -61.193% |
| 2026-06-10 | 35.13 | 35.13 | 35.07 | 35.07 | -4.493% | 9 | 2,619 | -65.298% |
| 2026-06-09 | 33.39 | 36.72 | 33.39 | 36.72 | +24.475% | 2 | 2,620 | -66.857% |
| 2026-06-08 | 29.68 | 29.68 | 29.50 | 29.50 | -8.669% | 3 | 2,620 | -58.746% |
| 2026-06-05 | 28.45 | 32.30 | 28.45 | 32.30 | +18.750% | 456 | 2,203 | -62.322% |
| 2026-06-04 | 27.04 | 27.21 | 27.04 | 27.20 | -1.019% | 3 | 2,202 | -55.257% |
| 2026-06-03 | 27.57 | 27.77 | 27.48 | 27.48 | +5.046% | 184 | 2,129 | -55.713% |
| 2026-06-01 | 26.87 | 26.87 | 26.08 | 26.16 | -1.208% | 72 | 2,060 | -53.479% |
| 2026-05-29 | 26.60 | 27.26 | 26.48 | 26.48 | -5.056% | 19 | 2,055 | -54.041% |
| 2026-05-28 | 28.57 | 28.57 | 27.89 | 27.89 | -1.727% | 20 | 2,072 | -56.364% |
| 2026-05-27 | 28.88 | 28.88 | 28.38 | 28.38 | -1.115% | 9 | 2,064 | -57.118% |
| 2026-05-26 | 28.27 | 28.87 | 28.27 | 28.70 | -3.562% | 78 | 2,044 | -57.596% |
| 2026-05-22 | 29.35 | 29.76 | 29.35 | 29.76 | -1.228% | 22 | 2,022 | -59.106% |
| 2026-05-21 | 30.80 | 30.80 | 30.13 | 30.13 | -4.197% | 26 | 1,998 | -59.608% |
| 2026-05-20 | 32.89 | 32.89 | 31.45 | 31.45 | -5.838% | 3 | 1,995 | -61.304% |
| 2026-05-19 | 32.70 | 33.40 | 32.59 | 33.40 | -0.566% | 98 | 2,046 | -63.563% |
| 2026-05-18 | 32.82 | 33.59 | 32.65 | 33.59 | +0.569% | 7 | 2,041 | -63.769% |
| 2026-05-15 | 33.00 | 33.40 | 33.00 | 33.40 | +8.056% | 2 | 2,043 | -63.563% |
| 2026-05-14 | 32.17 | 32.17 | 30.73 | 30.91 | -4.628% | 17 | 2,028 | -60.628% |
| 2026-05-13 | 33.09 | 33.09 | 32.37 | 32.41 | -3.311% | 4 | 2,029 | -62.450% |
| 2026-05-12 | 34.39 | 34.69 | 33.52 | 33.52 | -0.149% | 9 | 2,033 | -63.693% |
| 2026-05-11 | 32.99 | 33.59 | 32.80 | 33.57 | +0.932% | 11 | 2,025 | -63.747% |
| 2026-05-08 | 33.73 | 33.73 | 33.26 | 33.26 | -5.377% | 48 | 1,995 | -63.410% |
| 2026-05-07 | 33.79 | 35.15 | 33.79 | 35.15 | +2.151% | 24 | 1,976 | -65.377% |
| 2026-05-06 | 35.38 | 35.44 | 34.41 | 34.41 | -6.672% | 100 | 2,031 | -64.632% |
| 2026-05-05 | 37.01 | 37.17 | 36.81 | 36.87 | -5.292% | 84 | 2,111 | -66.992% |
| 2026-05-04 | 37.11 | 39.09 | 37.00 | 38.93 | +3.099% | 122 | 1,993 | -68.739% |
| 2026-05-01 | 36.68 | 37.76 | 36.12 | 37.76 | -0.710% | 124 | 2,071 | -67.770% |
| 2026-04-30 | 40.72 | 40.72 | 37.95 | 38.03 | -6.881% | 27 | 2,071 | -67.999% |
| 2026-04-29 | 41.45 | 42.03 | 40.57 | 40.84 | -0.342% | 20 | 2,068 | -70.201% |
| 2026-04-28 | 41.64 | 42.00 | 40.98 | 40.98 | +1.991% | 6 | 2,061 | -70.303% |
| 2026-04-27 | 40.43 | 40.81 | 39.96 | 40.18 | -0.495% | 44 | 2,058 | -69.711% |
| 2026-04-24 | 41.65 | 41.79 | 40.38 | 40.38 | -4.494% | 11 | 2,038 | -69.861% |
| 2026-04-23 | 40.84 | 42.89 | 40.84 | 42.28 | +2.299% | 14 | 2,034 | -71.216% |
| 2026-04-22 | 41.75 | 41.94 | 41.33 | 41.33 | -5.445% | 36 | 2,025 | -70.554% |
| 2026-04-21 | 42.65 | 43.71 | 42.65 | 43.71 | +3.923% | 51 | 1,970 | -72.157% |
| 2026-04-20 | 41.66 | 42.45 | 41.62 | 42.06 | +1.816% | 127 | 1,970 | -71.065% |
| 2026-04-17 | 42.23 | 42.23 | 40.42 | 41.31 | -8.343% | 678 | 1,890 | -70.540% |
| 2026-04-15 | 46.24 | 46.24 | 44.99 | 45.07 | -4.310% | 237 | 1,446 | -72.998% |
| 2026-04-14 | 47.10 | 47.10 | 47.10 | 47.10 | -42.798% | 1 | 1,266 | -74.161% |
| 2026-03-30 | 82.34 | 82.34 | 82.34 | 82.34 | -0.783% | 17 | 1,266 | -85.220% |
| 2026-03-27 | 81.65 | 83.27 | 79.98 | 82.99 | +21.065% | 70 | 1,249 | -85.336% |
| 2026-03-25 | 68.61 | 68.77 | 68.55 | 68.55 | -2.835% | 5 | 1,203 | -82.247% |
| 2026-03-24 | 70.55 | 70.55 | 70.55 | 70.55 | -7.415% | 1 | 1,199 | -82.750% |
| 2026-03-20 | 72.30 | 76.29 | 72.30 | 76.20 | +25.329% | 114 | 1,198 | -84.029% |
| 2026-03-17 | 60.80 | 60.80 | 60.80 | 60.80 | -11.474% | 2 | 1,198 | -79.984% |
| 2026-03-13 | 63.26 | 68.89 | 62.78 | 68.68 | +5.857% | 1,162 | 1,200 | -82.280% |
| 2026-03-12 | 64.97 | 65.64 | 64.62 | 64.88 | +4.967% | 210 | 2,049 | -81.242% |
| 2026-03-09 | 68.20 | 68.20 | 61.81 | 61.81 | -2.400% | 2 | 2,219 | -80.311% |
| 2026-03-06 | 62.52 | 64.00 | 60.51 | 63.33 | +6.904% | 934 | 2,872 | -80.783% |
| 2026-03-05 | 54.50 | 59.92 | 54.50 | 59.24 | +11.563% | 171 | 3,020 | -79.456% |
| 2026-03-04 | 53.07 | 53.10 | 53.07 | 53.10 | -6.184% | 2 | 3,061 | -77.081% |
| 2026-03-03 | 63.76 | 63.76 | 56.60 | 56.60 | +4.698% | 2 | 3,061 | -78.498% |
| 2026-03-02 | 54.06 | 54.06 | 54.06 | 54.06 | +0.858% | 1 | 3,059 | -77.488% |
| 2026-02-26 | 53.46 | 53.60 | 53.46 | 53.60 | -0.075% | 2 | 3,060 | -77.295% |
| 2026-02-24 | 53.64 | 53.64 | 53.64 | 53.64 | -2.561% | 1 | 3,060 | -77.312% |
| 2026-02-23 | 55.05 | 55.05 | 55.05 | 55.05 | -0.721% | 1 | 3,059 | -77.893% |
| 2026-02-17 | 55.45 | 55.45 | 55.45 | 55.45 | +9.455% | 1 | 3,058 | -78.052% |
| 2026-02-12 | 49.67 | 50.66 | 49.67 | 50.66 | +0.696% | 2 | 3,057 | -75.977% |
| 2026-02-11 | 50.23 | 50.48 | 50.16 | 50.31 | +1.534% | 501 | 3,058 | -75.810% |
| 2026-02-10 | 49.55 | 49.55 | 49.55 | 49.55 | -0.482% | 10 | 2,870 | -75.439% |
| 2026-02-09 | 49.25 | 49.79 | 49.20 | 49.79 | +0.444% | 11 | 2,880 | -75.557% |
| 2026-02-03 | 49.57 | 49.57 | 49.57 | 49.57 | -2.460% | 1 | 2,868 | -75.449% |
| 2026-02-02 | 50.82 | 50.82 | 50.82 | 50.82 | +0.674% | 1 | 2,868 | -76.053% |
| 2026-01-23 | 50.48 | 50.48 | 50.48 | 50.48 | +1.631% | 1 | 2,867 | -75.891% |
| 2026-01-16 | 50.21 | 50.78 | 49.67 | 49.67 | -4.737% | 20 | 2,846 | -75.498% |
| 2026-01-14 | 52.14 | 52.14 | 52.14 | 52.14 | +7.527% | 1 | 2,846 | -76.659% |
| 2026-01-12 | 48.49 | 48.49 | 48.49 | 48.49 | -0.676% | 1 | 2,846 | -74.902% |
| 2026-01-09 | 49.74 | 49.74 | 48.82 | 48.82 | -5.093% | 21 | 2,845 | -75.072% |
| 2026-01-08 | 51.44 | 51.44 | 51.44 | 51.44 | +3.169% | 2 | 2,856 | -76.341% |
| 2026-01-07 | 49.86 | 49.86 | 49.86 | 49.86 | -0.717% | 1 | 2,854 | -75.592% |
| 2026-01-06 | 50.77 | 50.84 | 50.22 | 50.22 | -3.088% | 811 | 2,853 | -75.767% |
| 2026-01-05 | 51.82 | 51.82 | 51.82 | 51.82 | -4.055% | 1 | 2,043 | -76.515% |
| 2026-01-02 | 54.69 | 54.69 | 54.01 | 54.01 | +2.739% | 3 | 2,043 | -77.467% |
| 2025-12-31 | 52.57 | 52.57 | 52.57 | 52.57 | +1.781% | 70 | 1,973 | -76.850% |
| 2025-12-30 | 51.59 | 51.65 | 51.59 | 51.65 | +2.440% | 350 | 1,973 | -76.438% |
| 2025-12-26 | 50.11 | 50.53 | 50.11 | 50.42 | +0.378% | 808 | 1,623 | -75.863% |
| 2025-12-24 | 50.88 | 50.88 | 50.23 | 50.23 | -1.529% | 806 | 22 | -75.771% |
| 2025-12-23 | 52.17 | 52.17 | 51.01 | 51.01 | -2.690% | 6 | 22 | -76.142% |
| 2025-12-22 | 52.42 | 52.42 | 52.18 | 52.42 | -8.755% | 4 | 16 | -76.784% |
| 2025-12-18 | 57.45 | 57.45 | 57.45 | 57.45 | +1.645% | 2 | 13 | -78.816% |
| 2025-12-15 | 56.52 | 56.52 | 56.52 | 56.52 | +0.213% | 2 | 13 | -78.468% |
| 2025-12-12 | 56.39 | 56.40 | 56.39 | 56.40 | -5.953% | 2 | 13 | -78.422% |
| 2025-11-05 | 61.69 | 61.69 | 59.97 | 59.97 | +7.743% | 2 | 11 | -79.707% |
| 2025-10-29 | 55.66 | 55.66 | 55.66 | 55.66 | +0.324% | 1 | 11 | -78.135% |
| 2025-10-28 | 55.48 | 55.48 | 55.48 | 55.48 | -0.377% | 10 | 10 | -78.064% |
| 2025-10-27 | 55.69 | 55.69 | 55.69 | 55.69 | 0.000% | 1 | 1 | -78.147% |