SPY270319P00720000
SPY Mar 19 2027 720.00 Put
optionOPRA
EODOct 27, 2026
13.56USD-7.440%(-1.09)380Vol7,298OI
SPY270319P00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.02 | 14.02 | 13.47 | 13.56 | -7.440% | 380 | 6,956 | 0.000% |
| 2026-10-26 | 15.03 | 15.16 | 14.10 | 14.65 | -11.158% | 1,574 | 7,370 | -7.440% |
| 2026-10-23 | 16.83 | 17.18 | 15.73 | 16.49 | +7.078% | 651 | 7,502 | -17.768% |
| 2026-10-22 | 14.25 | 16.32 | 14.19 | 15.40 | +18.189% | 2,196 | 5,802 | -11.948% |
| 2026-10-21 | 13.10 | 13.21 | 12.62 | 13.03 | -4.612% | 21 | 5,802 | +4.068% |
| 2026-10-20 | 14.71 | 14.71 | 13.35 | 13.66 | -4.275% | 690 | 6,012 | -0.732% |
| 2026-10-19 | 14.19 | 14.48 | 13.52 | 14.27 | -12.454% | 1,426 | 7,154 | -4.975% |
| 2026-10-16 | 12.85 | 16.54 | 12.85 | 16.30 | +24.809% | 1,495 | 6,416 | -16.810% |
| 2026-10-15 | 14.67 | 14.73 | 12.89 | 13.06 | -5.704% | 2,677 | 5,812 | +3.828% |
| 2026-10-14 | 12.64 | 14.27 | 12.59 | 13.85 | +13.992% | 447 | 6,036 | -2.094% |
| 2026-10-13 | 12.07 | 12.41 | 12.07 | 12.15 | -1.460% | 732 | 5,697 | +11.605% |
| 2026-10-12 | 12.24 | 12.33 | 12.01 | 12.33 | +0.653% | 28 | 5,683 | +9.976% |
| 2026-10-09 | 12.61 | 12.69 | 12.25 | 12.25 | -7.964% | 199 | 5,864 | +10.694% |
| 2026-10-08 | 12.78 | 14.00 | 12.78 | 13.31 | +6.736% | 73 | 5,859 | +1.878% |
| 2026-10-07 | 13.27 | 13.27 | 12.47 | 12.47 | +1.962% | 69 | 5,858 | +8.741% |
| 2026-10-06 | 12.48 | 12.48 | 12.08 | 12.23 | -5.923% | 18 | 5,856 | +10.875% |
| 2026-10-05 | 13.52 | 13.52 | 13.00 | 13.00 | -8.127% | 30 | 5,842 | +4.308% |
| 2026-10-02 | 14.19 | 14.56 | 14.00 | 14.15 | -7.757% | 809 | 6,639 | -4.170% |
| 2026-10-01 | 16.66 | 16.74 | 15.34 | 15.34 | -1.793% | 189 | 6,541 | -11.604% |
| 2026-09-30 | 14.57 | 15.70 | 14.41 | 15.62 | +3.102% | 968 | 5,703 | -13.188% |
| 2026-09-29 | 15.00 | 15.61 | 14.92 | 15.15 | +4.483% | 662 | 5,255 | -10.495% |
| 2026-09-28 | 14.80 | 15.56 | 14.30 | 14.50 | +4.092% | 286 | 5,011 | -6.483% |
| 2026-09-25 | 14.52 | 15.10 | 13.93 | 13.93 | -6.947% | 58 | 5,025 | -2.656% |
| 2026-09-24 | 15.63 | 16.12 | 14.84 | 14.97 | +2.394% | 300 | 4,820 | -9.419% |
| 2026-09-23 | 13.96 | 14.76 | 13.96 | 14.62 | +7.106% | 193 | 5,013 | -7.250% |
| 2026-09-22 | 13.95 | 14.06 | 13.65 | 13.65 | -2.708% | 74 | 5,021 | -0.659% |
| 2026-09-21 | 15.21 | 15.24 | 14.03 | 14.03 | -13.288% | 114 | 4,975 | -3.350% |
| 2026-09-18 | 16.64 | 17.17 | 16.18 | 16.18 | -3.114% | 356 | 4,781 | -16.193% |
| 2026-09-17 | 16.62 | 17.15 | 16.62 | 16.70 | -13.784% | 13 | 4,788 | -18.802% |
| 2026-09-16 | 18.00 | 20.59 | 17.61 | 19.37 | +3.694% | 106 | 4,763 | -29.995% |
| 2026-09-15 | 18.07 | 19.02 | 18.07 | 18.68 | +6.378% | 66 | 4,705 | -27.409% |
| 2026-09-14 | 18.15 | 18.70 | 17.30 | 17.56 | +2.991% | 206 | 4,552 | -22.779% |
| 2026-09-11 | 17.03 | 17.60 | 16.86 | 17.05 | -12.159% | 46 | 4,514 | -20.469% |
| 2026-09-10 | 19.75 | 19.75 | 18.84 | 19.41 | +8.134% | 98 | 4,429 | -30.139% |
| 2026-09-09 | 17.75 | 18.12 | 17.46 | 17.95 | +5.464% | 30 | 4,399 | -24.457% |
| 2026-09-08 | 16.71 | 17.02 | 16.54 | 17.02 | +6.375% | 116 | 4,298 | -20.329% |
| 2026-09-04 | 15.66 | 16.01 | 15.50 | 16.00 | +3.159% | 988 | 3,365 | -15.250% |
| 2026-09-03 | 16.58 | 16.58 | 15.51 | 15.51 | -9.457% | 579 | 2,808 | -12.573% |
| 2026-09-02 | 17.53 | 17.58 | 17.11 | 17.13 | -7.555% | 81 | 2,771 | -20.841% |
| 2026-09-01 | 18.40 | 18.63 | 17.51 | 18.53 | +7.296% | 41 | 2,756 | -26.821% |
| 2026-08-31 | 17.93 | 17.93 | 17.24 | 17.27 | +0.116% | 4 | 2,753 | -21.482% |
| 2026-08-28 | 16.67 | 17.43 | 16.46 | 17.25 | -1.146% | 201 | 2,610 | -21.391% |
| 2026-08-27 | 18.05 | 18.05 | 17.23 | 17.45 | -4.853% | 30 | 2,591 | -22.292% |
| 2026-08-26 | 18.81 | 19.03 | 18.34 | 18.34 | -3.727% | 156 | 2,463 | -26.063% |
| 2026-08-25 | 19.21 | 19.21 | 18.91 | 19.05 | -2.607% | 129 | 2,357 | -28.819% |
| 2026-08-24 | 19.58 | 19.75 | 19.36 | 19.56 | +1.769% | 30 | 2,335 | -30.675% |
| 2026-08-21 | 19.69 | 19.69 | 19.06 | 19.22 | -4.757% | 235 | 2,110 | -29.448% |
| 2026-08-20 | 19.68 | 20.18 | 19.68 | 20.18 | +5.654% | 3 | 2,107 | -32.805% |
| 2026-08-19 | 19.14 | 19.16 | 18.84 | 19.10 | -3.827% | 43 | 2,133 | -29.005% |
| 2026-08-18 | 20.17 | 20.17 | 19.82 | 19.86 | +5.977% | 7 | 2,128 | -31.722% |
| 2026-08-17 | 18.74 | 18.74 | 18.74 | 18.74 | +1.627% | 2 | 2,126 | -27.641% |
| 2026-08-14 | 18.68 | 18.68 | 18.43 | 18.44 | -0.593% | 21 | 2,108 | -26.464% |
| 2026-08-13 | 18.32 | 18.55 | 18.01 | 18.55 | -2.368% | 3 | 2,109 | -26.900% |
| 2026-08-12 | 18.91 | 19.21 | 18.91 | 19.00 | -1.758% | 4 | 2,108 | -28.632% |
| 2026-08-11 | 19.41 | 19.44 | 19.34 | 19.34 | -1.125% | 7 | 2,110 | -29.886% |
| 2026-08-07 | 19.47 | 19.56 | 19.42 | 19.56 | -2.151% | 11 | 2,116 | -30.675% |
| 2026-08-06 | 19.84 | 20.01 | 19.76 | 19.99 | +2.251% | 16 | 2,108 | -32.166% |
| 2026-08-05 | 19.55 | 19.55 | 19.55 | 19.55 | -2.445% | 3 | 2,108 | -30.639% |
| 2026-08-04 | 21.06 | 21.07 | 19.70 | 20.04 | -10.416% | 34 | 2,106 | -32.335% |
| 2026-08-03 | 24.51 | 24.51 | 22.37 | 22.37 | -15.393% | 68 | 2,080 | -39.383% |
| 2026-07-30 | 28.81 | 28.81 | 26.44 | 26.44 | -5.807% | 2 | 2,083 | -48.714% |
| 2026-07-29 | 29.14 | 30.21 | 26.92 | 28.07 | +2.333% | 57 | 2,068 | -51.692% |
| 2026-07-28 | 29.44 | 29.44 | 27.40 | 27.43 | -4.425% | 4 | 2,066 | -50.565% |
| 2026-07-27 | 27.94 | 29.39 | 27.94 | 28.70 | -2.514% | 19 | 2,051 | -52.753% |
| 2026-07-24 | 29.36 | 29.44 | 28.99 | 29.44 | -0.305% | 5 | 2,062 | -53.940% |
| 2026-07-23 | 29.86 | 30.55 | 29.11 | 29.53 | +12.710% | 33 | 2,044 | -54.081% |
| 2026-07-21 | 27.28 | 27.28 | 26.12 | 26.20 | -5.823% | 6 | 2,040 | -48.244% |
| 2026-07-20 | 27.63 | 27.82 | 27.63 | 27.82 | -1.766% | 2 | 2,039 | -51.258% |
| 2026-07-17 | 29.85 | 29.85 | 27.99 | 28.32 | +6.227% | 5 | 2,036 | -52.119% |
| 2026-07-16 | 26.01 | 26.66 | 25.26 | 26.66 | +5.126% | 32 | 2,008 | -49.137% |
| 2026-07-15 | 25.43 | 25.93 | 25.13 | 25.36 | -3.280% | 16 | 2,006 | -46.530% |
| 2026-07-13 | 25.78 | 26.22 | 25.78 | 26.22 | +4.379% | 12 | 1,999 | -48.284% |
| 2026-07-10 | 25.97 | 25.97 | 25.12 | 25.12 | -9.477% | 12 | 2,004 | -46.019% |
| 2026-07-08 | 28.40 | 28.64 | 27.74 | 27.75 | -0.893% | 12 | 2,000 | -51.135% |
| 2026-07-07 | 26.70 | 28.00 | 26.70 | 28.00 | +5.263% | 8 | 1,996 | -51.571% |
| 2026-07-06 | 26.56 | 26.60 | 26.37 | 26.60 | -5.974% | 5 | 1,993 | -49.023% |
| 2026-07-02 | 27.76 | 28.29 | 27.76 | 28.29 | +1.543% | 6 | 1,988 | -52.068% |
| 2026-07-01 | 27.10 | 27.86 | 27.10 | 27.86 | -0.108% | 23 | 1,988 | -51.328% |
| 2026-06-30 | 27.94 | 27.94 | 27.85 | 27.89 | -6.063% | 44 | 1,986 | -51.380% |
| 2026-06-29 | 31.71 | 31.71 | 29.64 | 29.69 | -10.787% | 31 | 1,955 | -54.328% |
| 2026-06-26 | 34.43 | 34.43 | 33.28 | 33.28 | +1.463% | 8 | 1,962 | -59.255% |
| 2026-06-25 | 32.04 | 33.07 | 32.04 | 32.80 | +4.459% | 8 | 1,959 | -58.659% |
| 2026-06-24 | 32.50 | 32.67 | 31.40 | 31.40 | -5.960% | 10 | 1,949 | -56.815% |
| 2026-06-23 | 33.40 | 33.44 | 33.39 | 33.39 | +11.115% | 3 | 1,949 | -59.389% |
| 2026-06-22 | 28.50 | 30.05 | 28.26 | 30.05 | +2.385% | 5 | 1,946 | -54.875% |
| 2026-06-18 | 29.35 | 29.35 | 29.35 | 29.35 | -9.189% | 3 | 1,946 | -53.799% |
| 2026-06-17 | 29.07 | 32.38 | 29.07 | 32.32 | +13.324% | 20 | 1,936 | -58.045% |
| 2026-06-16 | 28.02 | 28.77 | 28.02 | 28.52 | +1.386% | 24 | 1,927 | -52.454% |
| 2026-06-15 | 28.34 | 28.34 | 28.13 | 28.13 | -13.339% | 13 | 1,918 | -51.795% |
| 2026-06-12 | 32.46 | 32.46 | 32.46 | 32.46 | -6.885% | 1 | 1,917 | -58.226% |
| 2026-06-11 | 35.05 | 35.05 | 34.84 | 34.86 | -9.922% | 5 | 1,912 | -61.102% |
| 2026-06-10 | 35.30 | 38.70 | 35.26 | 38.70 | +11.431% | 19 | 1,947 | -64.961% |
| 2026-06-09 | 33.33 | 36.69 | 33.33 | 34.73 | +5.981% | 110 | 1,948 | -60.956% |
| 2026-06-08 | 32.91 | 32.91 | 32.77 | 32.77 | -7.924% | 4 | 1,950 | -58.621% |
| 2026-06-05 | 30.75 | 35.59 | 30.75 | 35.59 | +23.834% | 616 | 1,498 | -61.899% |
| 2026-06-04 | 29.40 | 29.40 | 28.74 | 28.74 | -4.008% | 12 | 1,490 | -52.818% |
| 2026-06-03 | 30.03 | 30.10 | 29.92 | 29.94 | +3.778% | 601 | 969 | -54.709% |
| 2026-06-02 | 28.87 | 28.87 | 28.77 | 28.85 | +0.035% | 4 | 965 | -52.998% |
| 2026-06-01 | 29.00 | 29.00 | 28.35 | 28.84 | +0.069% | 29 | 937 | -52.982% |
| 2026-05-29 | 28.60 | 28.82 | 28.59 | 28.82 | -2.996% | 18 | 927 | -52.949% |
| 2026-05-28 | 30.38 | 30.38 | 29.65 | 29.71 | -3.820% | 5 | 923 | -54.359% |
| 2026-05-27 | 31.38 | 31.38 | 30.89 | 30.89 | -0.675% | 5 | 923 | -56.102% |
| 2026-05-26 | 31.10 | 31.10 | 31.10 | 31.10 | -2.047% | 1 | 922 | -56.399% |
| 2026-05-22 | 32.04 | 32.04 | 31.75 | 31.75 | -4.136% | 10 | 922 | -57.291% |
| 2026-05-21 | 33.12 | 33.12 | 33.12 | 33.12 | -3.158% | 2 | 922 | -59.058% |
| 2026-05-20 | 34.55 | 34.83 | 34.20 | 34.20 | -3.960% | 208 | 816 | -60.351% |
| 2026-05-19 | 36.63 | 36.63 | 35.55 | 35.61 | +2.298% | 215 | 713 | -61.921% |
| 2026-05-18 | 34.81 | 34.81 | 34.81 | 34.81 | -1.248% | 1 | 712 | -61.046% |
| 2026-05-15 | 36.20 | 36.20 | 35.25 | 35.25 | +5.476% | 2 | 712 | -61.532% |
| 2026-05-14 | 34.62 | 34.62 | 33.42 | 33.42 | -4.514% | 26 | 713 | -59.425% |
| 2026-05-13 | 36.64 | 36.64 | 35.00 | 35.00 | -6.065% | 9 | 704 | -61.257% |
| 2026-05-12 | 37.59 | 37.95 | 37.26 | 37.26 | +2.645% | 3 | 703 | -63.607% |
| 2026-05-11 | 35.82 | 36.36 | 35.45 | 36.30 | +0.721% | 13 | 699 | -62.645% |
| 2026-05-08 | 36.55 | 36.66 | 36.04 | 36.04 | -5.033% | 154 | 742 | -62.375% |
| 2026-05-07 | 36.82 | 37.95 | 36.46 | 37.95 | +2.374% | 105 | 743 | -64.269% |
| 2026-05-06 | 37.91 | 38.02 | 37.07 | 37.07 | -6.906% | 180 | 782 | -63.421% |
| 2026-05-05 | 40.35 | 40.35 | 39.61 | 39.82 | -5.303% | 112 | 693 | -65.947% |
| 2026-05-04 | 41.27 | 42.46 | 40.54 | 42.05 | +4.550% | 124 | 774 | -67.753% |
| 2026-05-01 | 40.00 | 40.67 | 38.99 | 40.22 | -2.379% | 574 | 537 | -66.285% |
| 2026-04-30 | 43.20 | 44.16 | 41.12 | 41.20 | -7.395% | 46 | 537 | -67.087% |
| 2026-04-28 | 45.13 | 45.13 | 44.49 | 44.49 | +2.748% | 2 | 509 | -69.521% |
| 2026-04-27 | 43.82 | 44.14 | 43.30 | 43.30 | -1.703% | 23 | 509 | -68.684% |
| 2026-04-24 | 44.27 | 44.27 | 43.92 | 44.05 | -4.695% | 54 | 490 | -69.217% |
| 2026-04-23 | 44.74 | 46.22 | 44.30 | 46.22 | +1.986% | 26 | 519 | -70.662% |
| 2026-04-22 | 44.81 | 45.52 | 44.81 | 45.32 | -5.838% | 25 | 503 | -70.079% |
| 2026-04-21 | 45.22 | 48.13 | 45.22 | 48.13 | +4.927% | 39 | 492 | -71.826% |
| 2026-04-20 | 45.92 | 46.29 | 45.87 | 45.87 | +1.393% | 90 | 492 | -70.438% |
| 2026-04-17 | 46.01 | 46.18 | 43.99 | 45.24 | -6.199% | 292 | 434 | -70.027% |
| 2026-04-16 | 48.18 | 48.23 | 48.18 | 48.23 | -1.511% | 11 | 142 | -71.885% |
| 2026-04-15 | 49.69 | 49.69 | 48.97 | 48.97 | -7.007% | 33 | 133 | -72.310% |
| 2026-04-14 | 52.66 | 52.66 | 52.66 | 52.66 | -9.906% | 2 | 100 | -74.250% |
| 2026-04-10 | 58.45 | 58.45 | 58.45 | 58.45 | -6.629% | 3 | 102 | -76.801% |
| 2026-04-08 | 62.60 | 62.60 | 62.60 | 62.60 | -23.341% | 1 | 102 | -78.339% |
| 2026-03-31 | 81.85 | 81.85 | 81.58 | 81.66 | -7.885% | 10 | 101 | -83.395% |
| 2026-03-30 | 88.65 | 88.65 | 88.65 | 88.65 | -0.617% | 18 | 102 | -84.704% |
| 2026-03-27 | 87.34 | 89.20 | 86.34 | 89.20 | +21.509% | 64 | 84 | -84.798% |
| 2026-03-25 | 71.76 | 73.41 | 71.76 | 73.41 | -3.408% | 2 | 70 | -81.528% |
| 2026-03-23 | 76.00 | 76.00 | 76.00 | 76.00 | -1.694% | 1 | 72 | -82.158% |
| 2026-03-20 | 77.31 | 77.31 | 77.31 | 77.31 | +5.672% | 20 | 71 | -82.460% |
| 2026-03-19 | 76.12 | 76.12 | 73.16 | 73.16 | +0.674% | 6 | 69 | -81.465% |
| 2026-03-18 | 72.67 | 72.67 | 72.67 | 72.67 | +7.611% | 1 | 67 | -81.340% |
| 2026-03-17 | 67.23 | 67.53 | 66.26 | 67.53 | -1.689% | 7 | 66 | -79.920% |
| 2026-03-16 | 70.43 | 70.43 | 68.69 | 68.69 | -7.213% | 6 | 60 | -80.259% |
| 2026-03-13 | 73.89 | 74.55 | 73.85 | 74.03 | +5.727% | 10 | 54 | -81.683% |
| 2026-03-12 | 70.90 | 70.90 | 69.33 | 70.02 | +12.428% | 8 | 46 | -80.634% |
| 2026-03-10 | 64.19 | 64.19 | 62.28 | 62.28 | -5.335% | 4 | 45 | -78.227% |
| 2026-03-09 | 65.79 | 65.79 | 65.79 | 65.79 | -3.307% | 1 | 41 | -79.389% |
| 2026-03-06 | 66.02 | 68.04 | 65.57 | 68.04 | +6.246% | 19 | 41 | -80.071% |
| 2026-03-05 | 64.04 | 64.04 | 64.04 | 64.04 | +10.452% | 1 | 28 | -78.826% |
| 2026-03-04 | 57.98 | 57.98 | 57.98 | 57.98 | -5.815% | 2 | 28 | -76.613% |
| 2026-03-03 | 68.47 | 68.47 | 61.56 | 61.56 | +13.979% | 2 | 26 | -77.973% |
| 2026-02-09 | 54.02 | 54.02 | 54.01 | 54.01 | -12.648% | 2 | 25 | -74.894% |
| 2026-02-05 | 60.94 | 61.83 | 60.94 | 61.83 | +17.036% | 8 | 25 | -78.069% |
| 2026-02-02 | 52.82 | 52.83 | 52.82 | 52.83 | -12.605% | 4 | 27 | -74.333% |
| 2026-01-21 | 60.45 | 60.45 | 60.45 | 60.45 | +1.104% | 4 | 26 | -77.568% |
| 2026-01-20 | 59.79 | 59.79 | 59.79 | 59.79 | +11.362% | 4 | 30 | -77.321% |
| 2026-01-16 | 53.69 | 53.69 | 53.69 | 53.69 | -3.574% | 1 | 26 | -74.744% |
| 2025-12-29 | 56.03 | 56.03 | 55.68 | 55.68 | -15.700% | 23 | 26 | -75.647% |
| 2025-12-17 | 66.05 | 66.05 | 66.05 | 66.05 | +13.293% | 1 | 5 | -79.470% |
| 2025-12-11 | 58.26 | 58.30 | 58.26 | 58.30 | -4.536% | 2 | 5 | -76.741% |
| 2025-12-10 | 61.48 | 62.03 | 61.07 | 61.07 | +0.976% | 8 | 5 | -77.796% |
| 2025-12-03 | 60.48 | 60.48 | 60.48 | 60.48 | -2.859% | 3 | 4 | -77.579% |
| 2025-12-01 | 62.26 | 62.26 | 62.26 | 62.26 | -0.112% | 1 | 2 | -78.220% |
| 2025-11-28 | 62.49 | 62.49 | 62.33 | 62.33 | -0.574% | 2 | 2 | -78.245% |
| 2025-11-12 | 62.69 | 62.69 | 62.69 | 62.69 | 0.000% | 1 | 1 | -78.370% |