SPY270319P00715000
SPY Mar 19 2027 715.00 Put
optionOPRA
EODOct 27, 2026
12.69USD-8.110%(-1.12)2Vol10,001OI
SPY270319P00715000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.79 | 12.79 | 12.69 | 12.69 | -8.110% | 2 | 10,001 | 0.000% |
| 2026-10-26 | 14.09 | 14.09 | 13.67 | 13.81 | -11.304% | 77 | 9,997 | -8.110% |
| 2026-10-23 | 16.14 | 16.14 | 15.12 | 15.57 | +6.717% | 174 | 10,045 | -18.497% |
| 2026-10-22 | 13.27 | 14.87 | 13.27 | 14.59 | +16.441% | 472 | 9,582 | -13.023% |
| 2026-10-21 | 12.53 | 12.53 | 12.53 | 12.53 | -1.879% | 1 | 9,582 | +1.277% |
| 2026-10-20 | 13.31 | 13.31 | 12.59 | 12.77 | -3.477% | 141 | 9,637 | -0.626% |
| 2026-10-19 | 13.50 | 13.62 | 12.91 | 13.23 | -11.800% | 1,028 | 10,589 | -4.082% |
| 2026-10-16 | 12.05 | 15.72 | 12.05 | 15.00 | +10.538% | 553 | 10,080 | -15.400% |
| 2026-10-15 | 13.86 | 13.99 | 13.52 | 13.57 | +2.570% | 86 | 10,085 | -6.485% |
| 2026-10-14 | 12.17 | 13.59 | 12.17 | 13.23 | +15.043% | 757 | 10,590 | -4.082% |
| 2026-10-13 | 11.38 | 11.77 | 11.38 | 11.50 | -0.947% | 35 | 10,569 | +10.348% |
| 2026-10-12 | 11.52 | 11.61 | 11.36 | 11.61 | +0.869% | 386 | 10,480 | +9.302% |
| 2026-10-09 | 11.94 | 12.00 | 11.51 | 11.51 | -8.723% | 13 | 10,471 | +10.252% |
| 2026-10-08 | 12.12 | 13.33 | 12.12 | 12.61 | +6.324% | 22 | 10,468 | +0.634% |
| 2026-10-07 | 12.33 | 12.54 | 11.86 | 11.86 | +3.220% | 12 | 10,468 | +6.998% |
| 2026-10-06 | 11.81 | 11.81 | 11.40 | 11.49 | -8.080% | 14 | 10,466 | +10.444% |
| 2026-10-05 | 12.76 | 12.76 | 12.50 | 12.50 | -7.476% | 6 | 10,463 | +1.520% |
| 2026-10-02 | 13.51 | 13.51 | 13.51 | 13.51 | -7.529% | 1 | 10,547 | -6.070% |
| 2026-10-01 | 15.04 | 15.93 | 14.50 | 14.61 | +5.032% | 2,202 | 8,428 | -13.142% |
| 2026-09-30 | 13.81 | 13.91 | 13.67 | 13.91 | -3.066% | 45 | 8,432 | -8.771% |
| 2026-09-29 | 14.66 | 14.66 | 14.33 | 14.35 | +2.208% | 30 | 8,407 | -11.568% |
| 2026-09-28 | 13.97 | 14.70 | 13.97 | 14.04 | +5.011% | 12 | 8,406 | -9.615% |
| 2026-09-25 | 14.12 | 14.25 | 13.37 | 13.37 | -5.779% | 38 | 8,397 | -5.086% |
| 2026-09-24 | 14.97 | 15.09 | 14.19 | 14.19 | +1.940% | 9 | 8,394 | -10.571% |
| 2026-09-23 | 14.19 | 14.19 | 13.92 | 13.92 | +7.159% | 198 | 8,586 | -8.836% |
| 2026-09-22 | 13.15 | 13.16 | 12.92 | 12.99 | -3.492% | 9 | 8,584 | -2.309% |
| 2026-09-21 | 14.31 | 14.31 | 13.46 | 13.46 | -13.049% | 806 | 9,156 | -5.721% |
| 2026-09-18 | 16.16 | 16.43 | 15.48 | 15.48 | -2.947% | 679 | 8,574 | -18.023% |
| 2026-09-17 | 16.15 | 16.22 | 15.94 | 15.95 | -13.268% | 1,335 | 7,470 | -20.439% |
| 2026-09-16 | 17.15 | 19.59 | 16.64 | 18.39 | +4.134% | 933 | 8,123 | -30.995% |
| 2026-09-15 | 17.83 | 17.83 | 17.49 | 17.66 | +6.578% | 15 | 8,108 | -28.143% |
| 2026-09-14 | 17.48 | 17.68 | 16.36 | 16.57 | +2.347% | 897 | 7,333 | -23.416% |
| 2026-09-11 | 16.51 | 16.65 | 16.00 | 16.19 | -11.819% | 1,361 | 7,573 | -21.618% |
| 2026-09-10 | 18.21 | 18.37 | 17.85 | 18.36 | +9.809% | 28 | 7,548 | -30.882% |
| 2026-09-09 | 16.69 | 16.78 | 16.69 | 16.72 | +4.893% | 16 | 7,533 | -24.103% |
| 2026-09-08 | 15.76 | 15.95 | 15.75 | 15.94 | +7.776% | 1,118 | 6,597 | -20.389% |
| 2026-09-04 | 14.67 | 15.03 | 14.67 | 14.79 | -0.337% | 12 | 6,588 | -14.199% |
| 2026-09-03 | 14.91 | 14.91 | 14.84 | 14.84 | -8.452% | 3 | 6,613 | -14.488% |
| 2026-09-02 | 16.70 | 16.70 | 16.21 | 16.21 | -8.159% | 1,728 | 5,045 | -21.715% |
| 2026-09-01 | 16.60 | 17.65 | 16.57 | 17.65 | +8.615% | 1,606 | 5,102 | -28.102% |
| 2026-08-31 | 16.80 | 16.83 | 16.25 | 16.25 | -0.184% | 783 | 4,329 | -21.908% |
| 2026-08-28 | 15.69 | 16.65 | 15.63 | 16.28 | -0.611% | 75 | 4,314 | -22.052% |
| 2026-08-27 | 16.60 | 16.66 | 16.20 | 16.38 | -5.645% | 1,675 | 2,687 | -22.527% |
| 2026-08-26 | 17.81 | 18.10 | 17.36 | 17.36 | -3.287% | 621 | 2,131 | -26.901% |
| 2026-08-25 | 18.22 | 18.25 | 17.95 | 17.95 | -1.805% | 139 | 2,002 | -29.304% |
| 2026-08-24 | 18.38 | 18.40 | 18.28 | 18.28 | +0.605% | 26 | 1,978 | -30.580% |
| 2026-08-21 | 18.48 | 18.51 | 18.05 | 18.17 | -6.147% | 197 | 1,793 | -30.160% |
| 2026-08-20 | 19.23 | 19.39 | 19.21 | 19.36 | +7.675% | 25 | 1,798 | -34.452% |
| 2026-08-19 | 18.07 | 18.22 | 17.98 | 17.98 | -5.368% | 23 | 1,833 | -29.422% |
| 2026-08-18 | 19.13 | 19.13 | 18.79 | 19.00 | +3.317% | 24 | 1,829 | -33.211% |
| 2026-08-17 | 17.57 | 18.39 | 17.57 | 18.39 | +4.906% | 822 | 2,233 | -30.995% |
| 2026-08-14 | 17.33 | 17.60 | 17.33 | 17.53 | -0.114% | 9 | 2,226 | -27.610% |
| 2026-08-13 | 17.49 | 17.62 | 17.48 | 17.55 | -3.306% | 803 | 1,426 | -27.692% |
| 2026-08-12 | 17.99 | 18.15 | 17.99 | 18.15 | -1.412% | 5 | 1,428 | -30.083% |
| 2026-08-10 | 18.35 | 18.49 | 18.35 | 18.41 | -1.234% | 69 | 1,388 | -31.070% |
| 2026-08-07 | 18.84 | 18.84 | 18.64 | 18.64 | -1.376% | 3 | 1,387 | -31.921% |
| 2026-08-06 | 18.90 | 18.90 | 18.90 | 18.90 | +0.265% | 1 | 1,387 | -32.857% |
| 2026-08-05 | 18.53 | 18.86 | 18.53 | 18.85 | -0.894% | 4 | 1,386 | -32.679% |
| 2026-08-04 | 20.42 | 20.44 | 18.88 | 19.02 | -10.788% | 680 | 1,078 | -33.281% |
| 2026-08-03 | 22.83 | 23.00 | 21.32 | 21.32 | -12.082% | 21 | 1,073 | -40.478% |
| 2026-07-31 | 25.20 | 26.50 | 24.15 | 24.25 | -5.789% | 8 | 1,069 | -47.670% |
| 2026-07-30 | 26.41 | 26.55 | 25.74 | 25.74 | -7.076% | 10 | 1,064 | -50.699% |
| 2026-07-29 | 27.70 | 27.70 | 27.70 | 27.70 | +6.293% | 1 | 1,063 | -54.188% |
| 2026-07-28 | 26.00 | 26.08 | 26.00 | 26.06 | -3.979% | 51 | 1,013 | -51.305% |
| 2026-07-27 | 27.70 | 27.85 | 27.14 | 27.14 | -3.313% | 91 | 988 | -53.242% |
| 2026-07-24 | 27.09 | 28.07 | 27.09 | 28.07 | -3.140% | 26 | 983 | -54.792% |
| 2026-07-23 | 28.96 | 28.98 | 28.96 | 28.98 | +16.996% | 5 | 980 | -56.211% |
| 2026-07-22 | 24.77 | 24.77 | 24.77 | 24.77 | -5.961% | 1 | 980 | -48.769% |
| 2026-07-21 | 25.97 | 26.34 | 25.97 | 26.34 | -2.983% | 8 | 973 | -51.822% |
| 2026-07-20 | 25.54 | 27.15 | 25.54 | 27.15 | +1.004% | 4 | 972 | -53.260% |
| 2026-07-17 | 26.88 | 26.88 | 26.88 | 26.88 | +8.213% | 6 | 966 | -52.790% |
| 2026-07-16 | 24.26 | 24.84 | 24.26 | 24.84 | +3.156% | 5 | 966 | -48.913% |
| 2026-07-15 | 24.08 | 24.08 | 24.08 | 24.08 | -3.371% | 1 | 966 | -47.301% |
| 2026-07-14 | 24.92 | 24.92 | 24.92 | 24.92 | -3.969% | 1 | 965 | -49.077% |
| 2026-07-13 | 25.99 | 25.99 | 25.95 | 25.95 | +7.945% | 50 | 924 | -51.098% |
| 2026-07-10 | 24.31 | 24.32 | 24.04 | 24.04 | -4.641% | 3 | 924 | -47.213% |
| 2026-07-09 | 26.05 | 26.05 | 25.21 | 25.21 | -4.868% | 2 | 922 | -49.663% |
| 2026-07-08 | 26.50 | 26.50 | 26.50 | 26.50 | -0.860% | 1 | 922 | -52.113% |
| 2026-07-07 | 26.73 | 26.73 | 26.73 | 26.73 | +7.436% | 1 | 921 | -52.525% |
| 2026-07-06 | 25.73 | 25.73 | 24.88 | 24.88 | -7.920% | 8 | 916 | -48.995% |
| 2026-07-02 | 25.78 | 27.66 | 25.78 | 27.02 | +2.155% | 36 | 885 | -53.035% |
| 2026-06-30 | 26.45 | 26.45 | 26.45 | 26.45 | -6.504% | 1 | 884 | -52.023% |
| 2026-06-29 | 28.29 | 28.29 | 28.29 | 28.29 | -9.443% | 1 | 883 | -55.143% |
| 2026-06-25 | 29.66 | 31.24 | 29.66 | 31.24 | -2.344% | 3 | 880 | -59.379% |
| 2026-06-24 | 30.02 | 31.99 | 30.02 | 31.99 | +4.236% | 6 | 879 | -60.331% |
| 2026-06-23 | 31.81 | 31.81 | 30.69 | 30.69 | +12.089% | 54 | 827 | -58.651% |
| 2026-06-22 | 27.38 | 27.38 | 27.38 | 27.38 | -4.098% | 1 | 826 | -53.652% |
| 2026-06-18 | 28.50 | 28.55 | 28.50 | 28.55 | -7.094% | 6 | 825 | -55.552% |
| 2026-06-17 | 27.60 | 30.74 | 27.60 | 30.73 | +10.341% | 13 | 815 | -58.705% |
| 2026-06-16 | 27.33 | 27.85 | 27.33 | 27.85 | +3.724% | 5 | 814 | -54.434% |
| 2026-06-15 | 27.21 | 27.21 | 26.85 | 26.85 | -13.415% | 22 | 798 | -52.737% |
| 2026-06-12 | 31.01 | 31.01 | 31.01 | 31.01 | -16.280% | 1 | 798 | -59.078% |
| 2026-06-10 | 36.60 | 37.04 | 36.60 | 37.04 | +6.836% | 3 | 797 | -65.740% |
| 2026-06-09 | 31.92 | 34.78 | 31.92 | 34.67 | +2.271% | 110 | 787 | -63.398% |
| 2026-06-05 | 29.90 | 33.90 | 29.90 | 33.90 | +23.138% | 38 | 795 | -62.566% |
| 2026-06-04 | 27.84 | 27.94 | 27.53 | 27.53 | -4.343% | 69 | 858 | -53.905% |
| 2026-06-03 | 28.85 | 28.86 | 28.78 | 28.78 | +4.275% | 5 | 862 | -55.907% |
| 2026-06-02 | 27.79 | 27.79 | 27.60 | 27.60 | +1.062% | 2 | 862 | -54.022% |
| 2026-06-01 | 27.22 | 27.31 | 27.22 | 27.31 | -1.692% | 6 | 857 | -53.534% |
| 2026-05-29 | 27.74 | 27.78 | 27.74 | 27.78 | -2.252% | 7 | 855 | -54.320% |
| 2026-05-28 | 28.60 | 28.60 | 28.41 | 28.42 | -4.503% | 5 | 853 | -55.348% |
| 2026-05-27 | 29.87 | 29.87 | 29.76 | 29.76 | -1.457% | 13 | 841 | -57.359% |
| 2026-05-26 | 29.67 | 30.26 | 29.67 | 30.20 | -2.360% | 8 | 841 | -57.980% |
| 2026-05-22 | 30.94 | 30.94 | 30.93 | 30.93 | -2.797% | 2 | 841 | -58.972% |
| 2026-05-21 | 31.82 | 31.82 | 31.82 | 31.82 | -6.932% | 1 | 841 | -60.119% |
| 2026-05-19 | 34.19 | 34.19 | 34.19 | 34.19 | +1.214% | 12 | 841 | -62.884% |
| 2026-05-15 | 34.65 | 34.83 | 33.78 | 33.78 | +1.229% | 12 | 833 | -62.433% |
| 2026-05-14 | 33.23 | 33.37 | 33.23 | 33.37 | -2.910% | 3 | 834 | -61.972% |
| 2026-05-13 | 35.00 | 35.00 | 34.26 | 34.37 | -2.302% | 4 | 832 | -63.078% |
| 2026-05-12 | 35.18 | 35.18 | 35.18 | 35.18 | +1.765% | 1 | 833 | -63.928% |
| 2026-05-11 | 34.57 | 34.57 | 34.57 | 34.57 | -1.172% | 1 | 832 | -63.292% |
| 2026-05-08 | 35.11 | 35.11 | 34.98 | 34.98 | -3.689% | 22 | 813 | -63.722% |
| 2026-05-07 | 35.14 | 36.32 | 35.14 | 36.32 | +1.765% | 36 | 777 | -65.061% |
| 2026-05-06 | 36.67 | 37.06 | 35.69 | 35.69 | -6.424% | 146 | 774 | -64.444% |
| 2026-05-05 | 38.63 | 38.77 | 38.14 | 38.14 | -5.594% | 316 | 666 | -66.728% |
| 2026-05-04 | 39.45 | 41.31 | 39.45 | 40.40 | +4.124% | 20 | 662 | -68.589% |
| 2026-05-01 | 38.70 | 39.10 | 38.15 | 38.80 | -1.548% | 130 | 605 | -67.294% |
| 2026-04-30 | 41.42 | 42.75 | 39.38 | 39.41 | -5.650% | 121 | 605 | -67.800% |
| 2026-04-29 | 43.29 | 43.29 | 41.77 | 41.77 | -1.971% | 4 | 591 | -69.619% |
| 2026-04-28 | 43.21 | 43.64 | 42.61 | 42.61 | +2.207% | 5 | 588 | -70.218% |
| 2026-04-27 | 42.10 | 42.29 | 41.62 | 41.69 | -1.279% | 43 | 589 | -69.561% |
| 2026-04-24 | 42.19 | 42.30 | 41.91 | 42.23 | -4.305% | 21 | 579 | -69.950% |
| 2026-04-23 | 43.39 | 45.00 | 42.35 | 44.13 | +3.592% | 88 | 579 | -71.244% |
| 2026-04-22 | 43.42 | 43.53 | 42.60 | 42.60 | -3.379% | 15 | 582 | -70.211% |
| 2026-04-21 | 43.78 | 45.38 | 43.77 | 44.09 | -0.068% | 24 | 570 | -71.218% |
| 2026-04-20 | 43.65 | 44.23 | 43.65 | 44.12 | +2.940% | 93 | 570 | -71.238% |
| 2026-04-17 | 42.80 | 42.96 | 42.21 | 42.86 | -12.226% | 103 | 480 | -70.392% |
| 2026-04-14 | 48.87 | 48.87 | 48.83 | 48.83 | -31.021% | 6 | 399 | -74.012% |
| 2026-04-07 | 70.79 | 70.79 | 70.79 | 70.79 | -21.336% | 1 | 397 | -82.074% |
| 2026-03-30 | 85.84 | 91.16 | 85.84 | 89.99 | +7.863% | 16 | 396 | -85.898% |
| 2026-03-27 | 85.29 | 85.47 | 83.43 | 83.43 | +5.608% | 25 | 406 | -84.790% |
| 2026-03-26 | 75.65 | 79.00 | 75.65 | 79.00 | +10.955% | 2 | 382 | -83.937% |
| 2026-03-25 | 71.40 | 71.53 | 71.20 | 71.20 | -10.021% | 5 | 383 | -82.177% |
| 2026-03-20 | 74.36 | 79.90 | 74.36 | 79.13 | +7.675% | 259 | 379 | -83.963% |
| 2026-03-19 | 73.49 | 73.49 | 73.49 | 73.49 | +4.300% | 1 | 378 | -82.732% |
| 2026-03-18 | 68.42 | 70.46 | 68.42 | 70.46 | -0.733% | 9 | 378 | -81.990% |
| 2026-03-13 | 66.11 | 71.04 | 65.90 | 70.98 | +7.692% | 13 | 372 | -82.122% |
| 2026-03-09 | 69.55 | 69.71 | 65.91 | 65.91 | +3.372% | 3 | 368 | -80.746% |
| 2026-03-06 | 65.00 | 65.00 | 63.76 | 63.76 | +3.155% | 17 | 516 | -80.097% |
| 2026-03-05 | 57.61 | 61.81 | 56.62 | 61.81 | +5.930% | 272 | 508 | -79.469% |
| 2026-03-03 | 64.80 | 64.80 | 58.35 | 58.35 | +3.770% | 6 | 549 | -78.252% |
| 2026-03-02 | 57.21 | 57.61 | 55.88 | 56.23 | -1.953% | 23 | 551 | -77.432% |
| 2026-02-27 | 57.34 | 57.35 | 57.34 | 57.35 | +1.901% | 2 | 554 | -77.873% |
| 2026-02-20 | 56.28 | 56.28 | 56.28 | 56.28 | -0.776% | 2 | 555 | -77.452% |
| 2026-02-19 | 56.97 | 57.35 | 56.72 | 56.72 | +1.485% | 10 | 557 | -77.627% |
| 2026-02-18 | 54.34 | 56.63 | 54.34 | 55.89 | +7.958% | 9 | 561 | -77.295% |
| 2026-02-09 | 51.77 | 51.77 | 51.77 | 51.77 | -4.992% | 1 | 563 | -75.488% |
| 2026-02-04 | 54.22 | 54.49 | 54.22 | 54.49 | +7.348% | 2 | 562 | -76.711% |
| 2026-02-02 | 50.76 | 50.76 | 50.76 | 50.76 | -4.100% | 8 | 561 | -75.000% |
| 2026-01-23 | 52.93 | 52.93 | 52.93 | 52.93 | -1.981% | 1 | 559 | -76.025% |
| 2026-01-21 | 54.00 | 54.00 | 54.00 | 54.00 | -5.759% | 5 | 558 | -76.500% |
| 2026-01-20 | 57.30 | 57.30 | 57.30 | 57.30 | +12.884% | 1 | 553 | -77.853% |
| 2026-01-15 | 50.69 | 50.76 | 50.69 | 50.76 | -0.255% | 2 | 553 | -75.000% |
| 2026-01-13 | 50.92 | 50.92 | 50.87 | 50.89 | +1.072% | 400 | 551 | -75.064% |
| 2026-01-12 | 50.35 | 50.35 | 50.35 | 50.35 | -3.507% | 140 | 151 | -74.796% |
| 2026-01-07 | 52.18 | 52.18 | 52.18 | 52.18 | -4.063% | 1 | 11 | -75.680% |
| 2026-01-05 | 54.39 | 54.39 | 54.39 | 54.39 | +0.555% | 1 | 9 | -76.669% |
| 2025-12-30 | 54.09 | 54.09 | 54.09 | 54.09 | +2.989% | 1 | 9 | -76.539% |
| 2025-12-24 | 52.52 | 52.52 | 52.52 | 52.52 | -3.704% | 1 | 7 | -75.838% |
| 2025-12-22 | 54.65 | 54.65 | 54.54 | 54.54 | -5.852% | 2 | 7 | -76.733% |
| 2025-12-19 | 57.89 | 57.93 | 57.89 | 57.93 | -3.867% | 4 | 6 | -78.094% |
| 2025-12-18 | 60.26 | 60.26 | 60.26 | 60.26 | -5.147% | 1 | 5 | -78.941% |
| 2025-12-17 | 62.76 | 63.53 | 62.76 | 63.53 | +4.113% | 2 | 5 | -80.025% |
| 2025-12-16 | 60.88 | 61.02 | 60.88 | 61.02 | +5.116% | 2 | 4 | -79.204% |
| 2025-12-11 | 57.91 | 58.05 | 57.91 | 58.05 | -0.905% | 2 | 2 | -78.140% |
| 2025-12-10 | 58.93 | 59.11 | 58.53 | 58.58 | +0.549% | 4 | 2 | -78.337% |
| 2025-12-08 | 58.26 | 58.26 | 58.26 | 58.26 | -2.396% | 1 | 0 | -78.218% |
| 2025-11-03 | 59.69 | 59.69 | 59.69 | 59.69 | 0.000% | 1 | 0 | -78.740% |