SPY270319P00730000
SPY Mar 19 2027 730.00 Put
optionOPRA
EODOct 27, 2026
15.27USD-7.230%(-1.19)85Vol11,027OI
SPY270319P00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.15 | 16.15 | 15.27 | 15.27 | -7.230% | 85 | 11,050 | 0.000% |
| 2026-10-26 | 16.82 | 16.82 | 15.87 | 16.46 | -11.458% | 871 | 10,273 | -7.230% |
| 2026-10-23 | 18.90 | 18.90 | 17.50 | 18.59 | +3.623% | 121 | 10,229 | -17.859% |
| 2026-10-22 | 15.90 | 18.47 | 15.90 | 17.94 | +25.806% | 1,766 | 10,213 | -14.883% |
| 2026-10-21 | 14.71 | 15.40 | 14.19 | 14.26 | -6.736% | 71 | 10,274 | +7.083% |
| 2026-10-20 | 16.62 | 17.00 | 15.02 | 15.29 | -5.559% | 34 | 10,272 | -0.131% |
| 2026-10-19 | 15.99 | 16.25 | 15.22 | 16.19 | -9.704% | 1,066 | 9,441 | -5.683% |
| 2026-10-16 | 14.46 | 18.44 | 14.46 | 17.93 | +22.139% | 916 | 9,454 | -14.835% |
| 2026-10-15 | 16.23 | 16.84 | 14.49 | 14.68 | -4.799% | 1,869 | 9,511 | +4.019% |
| 2026-10-14 | 14.47 | 16.10 | 14.45 | 15.42 | +13.717% | 1,817 | 7,769 | -0.973% |
| 2026-10-13 | 13.55 | 14.04 | 13.55 | 13.56 | -1.810% | 21 | 7,752 | +12.611% |
| 2026-10-12 | 13.66 | 13.81 | 13.62 | 13.81 | +0.072% | 5 | 7,751 | +10.572% |
| 2026-10-09 | 14.26 | 14.29 | 13.75 | 13.80 | -8.911% | 325 | 7,487 | +10.652% |
| 2026-10-08 | 14.45 | 15.58 | 14.45 | 15.15 | +7.829% | 14 | 7,475 | +0.792% |
| 2026-10-07 | 14.71 | 14.93 | 14.04 | 14.05 | +2.930% | 910 | 6,653 | +8.683% |
| 2026-10-06 | 14.01 | 14.01 | 13.53 | 13.65 | -7.080% | 865 | 7,474 | +11.868% |
| 2026-10-05 | 15.66 | 15.70 | 14.55 | 14.69 | -8.130% | 201 | 7,357 | +3.948% |
| 2026-10-02 | 15.94 | 16.62 | 15.69 | 15.99 | -7.358% | 1,191 | 6,380 | -4.503% |
| 2026-10-01 | 18.81 | 18.81 | 17.20 | 17.26 | -2.043% | 356 | 6,189 | -11.530% |
| 2026-09-30 | 16.15 | 17.70 | 16.10 | 17.62 | +2.145% | 1,269 | 6,472 | -13.337% |
| 2026-09-29 | 17.00 | 17.64 | 16.86 | 17.25 | +1.530% | 74 | 6,456 | -11.478% |
| 2026-09-28 | 16.74 | 16.99 | 16.38 | 16.99 | +8.355% | 320 | 6,623 | -10.124% |
| 2026-09-25 | 16.40 | 16.80 | 15.59 | 15.68 | -7.164% | 92 | 6,585 | -2.615% |
| 2026-09-24 | 17.70 | 18.09 | 16.75 | 16.89 | -0.938% | 123 | 6,505 | -9.591% |
| 2026-09-23 | 15.65 | 17.08 | 15.65 | 17.05 | +11.220% | 256 | 6,527 | -10.440% |
| 2026-09-22 | 15.69 | 15.79 | 15.32 | 15.33 | -3.036% | 833 | 5,707 | -0.391% |
| 2026-09-21 | 17.02 | 17.02 | 15.66 | 15.81 | -14.817% | 135 | 5,633 | -3.416% |
| 2026-09-18 | 18.72 | 19.35 | 18.48 | 18.56 | -0.642% | 152 | 5,504 | -17.726% |
| 2026-09-17 | 18.67 | 19.26 | 18.67 | 18.68 | -15.245% | 31 | 5,663 | -18.255% |
| 2026-09-16 | 20.22 | 23.05 | 19.50 | 22.04 | +6.268% | 2,322 | 3,587 | -30.717% |
| 2026-09-15 | 20.47 | 21.25 | 20.47 | 20.74 | +5.333% | 102 | 3,499 | -26.374% |
| 2026-09-14 | 21.04 | 21.04 | 19.40 | 19.69 | +3.251% | 141 | 3,464 | -22.448% |
| 2026-09-11 | 19.59 | 19.63 | 18.86 | 19.07 | -12.282% | 99 | 3,400 | -19.927% |
| 2026-09-10 | 21.53 | 21.93 | 21.08 | 21.74 | +9.743% | 201 | 3,223 | -29.761% |
| 2026-09-09 | 19.52 | 20.50 | 19.52 | 19.81 | +3.339% | 94 | 3,184 | -22.918% |
| 2026-09-08 | 18.29 | 19.20 | 18.29 | 19.17 | +7.335% | 360 | 2,920 | -20.344% |
| 2026-09-04 | 17.30 | 17.94 | 17.30 | 17.86 | +2.762% | 100 | 2,867 | -14.502% |
| 2026-09-03 | 18.23 | 18.43 | 17.23 | 17.38 | -8.526% | 247 | 2,783 | -12.140% |
| 2026-09-02 | 20.31 | 20.33 | 19.00 | 19.00 | -8.654% | 77 | 2,759 | -19.632% |
| 2026-09-01 | 20.71 | 21.06 | 19.55 | 20.80 | +9.359% | 62 | 2,739 | -26.587% |
| 2026-08-31 | 19.65 | 19.93 | 19.00 | 19.02 | -1.195% | 18 | 2,727 | -19.716% |
| 2026-08-28 | 18.39 | 19.48 | 18.39 | 19.25 | +0.575% | 64 | 2,675 | -20.675% |
| 2026-08-27 | 20.14 | 20.30 | 19.03 | 19.14 | -5.900% | 41 | 2,661 | -20.219% |
| 2026-08-26 | 20.87 | 21.21 | 20.34 | 20.34 | -2.679% | 682 | 2,572 | -24.926% |
| 2026-08-25 | 21.32 | 21.32 | 20.90 | 20.90 | -3.241% | 132 | 2,485 | -26.938% |
| 2026-08-24 | 21.52 | 21.93 | 21.47 | 21.60 | +0.935% | 33 | 2,494 | -29.306% |
| 2026-08-21 | 21.67 | 21.78 | 21.19 | 21.40 | -4.592% | 428 | 2,224 | -28.645% |
| 2026-08-20 | 21.69 | 22.43 | 21.69 | 22.43 | +6.759% | 16 | 2,214 | -31.922% |
| 2026-08-19 | 21.32 | 21.33 | 21.01 | 21.01 | -3.932% | 10 | 2,210 | -27.320% |
| 2026-08-18 | 22.23 | 22.23 | 21.84 | 21.87 | +3.160% | 25 | 2,203 | -30.178% |
| 2026-08-17 | 20.45 | 21.20 | 20.45 | 21.20 | +4.075% | 13 | 2,205 | -27.972% |
| 2026-08-14 | 20.17 | 20.55 | 20.17 | 20.37 | +0.345% | 10 | 2,206 | -25.037% |
| 2026-08-13 | 20.27 | 20.57 | 20.03 | 20.30 | -3.056% | 23 | 2,190 | -24.778% |
| 2026-08-12 | 21.30 | 21.30 | 20.86 | 20.94 | -3.768% | 25 | 2,168 | -27.077% |
| 2026-08-11 | 21.30 | 21.76 | 21.29 | 21.76 | +0.974% | 28 | 2,154 | -29.825% |
| 2026-08-10 | 21.38 | 21.55 | 21.02 | 21.55 | +0.701% | 117 | 2,169 | -29.142% |
| 2026-08-07 | 21.66 | 21.66 | 21.40 | 21.40 | -3.124% | 11 | 2,163 | -28.645% |
| 2026-08-06 | 22.11 | 22.31 | 21.76 | 22.09 | +2.221% | 30 | 2,144 | -30.874% |
| 2026-08-05 | 21.70 | 22.09 | 21.53 | 21.61 | -2.614% | 32 | 2,140 | -29.338% |
| 2026-08-04 | 23.87 | 23.87 | 21.81 | 22.19 | -10.307% | 48 | 2,129 | -31.185% |
| 2026-08-03 | 26.27 | 26.27 | 24.74 | 24.74 | -9.609% | 34 | 2,106 | -38.278% |
| 2026-07-31 | 30.06 | 31.35 | 27.37 | 27.37 | -8.614% | 407 | 2,102 | -44.209% |
| 2026-07-30 | 31.53 | 32.77 | 29.95 | 29.95 | -13.037% | 438 | 1,675 | -49.015% |
| 2026-07-29 | 32.42 | 34.44 | 30.91 | 34.44 | +14.002% | 299 | 1,894 | -55.662% |
| 2026-07-28 | 32.06 | 32.21 | 29.75 | 30.21 | -5.594% | 45 | 1,858 | -49.454% |
| 2026-07-27 | 30.03 | 32.58 | 30.03 | 32.00 | -1.174% | 72 | 1,800 | -52.281% |
| 2026-07-24 | 32.73 | 32.78 | 31.28 | 32.38 | -2.792% | 18 | 1,792 | -52.841% |
| 2026-07-23 | 32.41 | 33.95 | 32.41 | 33.31 | +15.982% | 91 | 1,743 | -54.158% |
| 2026-07-22 | 28.62 | 28.72 | 28.62 | 28.72 | -0.451% | 2 | 1,741 | -46.831% |
| 2026-07-21 | 29.58 | 30.44 | 28.85 | 28.85 | -7.055% | 18 | 1,738 | -47.071% |
| 2026-07-20 | 30.50 | 31.55 | 30.45 | 31.04 | +2.172% | 262 | 1,485 | -50.805% |
| 2026-07-17 | 32.68 | 32.76 | 30.38 | 30.38 | +4.686% | 12 | 1,478 | -49.737% |
| 2026-07-16 | 27.64 | 29.32 | 27.64 | 29.02 | +4.052% | 3 | 1,478 | -47.381% |
| 2026-07-15 | 28.23 | 28.23 | 27.89 | 27.89 | -2.140% | 2 | 1,477 | -45.249% |
| 2026-07-14 | 28.77 | 29.14 | 28.50 | 28.50 | -2.730% | 3 | 1,478 | -46.421% |
| 2026-07-13 | 29.30 | 29.30 | 29.30 | 29.30 | +6.198% | 2 | 1,480 | -47.884% |
| 2026-07-10 | 28.45 | 28.45 | 27.59 | 27.59 | -4.035% | 9 | 1,477 | -44.654% |
| 2026-07-09 | 30.15 | 30.15 | 28.75 | 28.75 | -7.407% | 7 | 1,473 | -46.887% |
| 2026-07-08 | 31.25 | 32.63 | 31.05 | 31.05 | +6.154% | 26 | 1,472 | -50.821% |
| 2026-07-07 | 29.31 | 30.85 | 29.09 | 29.25 | +1.668% | 64 | 1,436 | -47.795% |
| 2026-07-06 | 29.71 | 29.71 | 28.68 | 28.77 | -10.346% | 84 | 1,428 | -46.924% |
| 2026-07-02 | 29.64 | 32.17 | 29.23 | 32.09 | +5.213% | 11 | 1,430 | -52.415% |
| 2026-07-01 | 30.37 | 30.51 | 29.76 | 30.50 | +0.395% | 29 | 1,432 | -49.934% |
| 2026-06-30 | 31.56 | 31.58 | 30.36 | 30.38 | -6.466% | 62 | 1,386 | -49.737% |
| 2026-06-29 | 34.10 | 34.10 | 32.48 | 32.48 | -10.523% | 71 | 1,352 | -52.986% |
| 2026-06-26 | 36.90 | 36.90 | 34.70 | 36.30 | +1.171% | 170 | 1,236 | -57.934% |
| 2026-06-25 | 35.88 | 35.88 | 35.88 | 35.88 | +0.140% | 2 | 1,236 | -57.441% |
| 2026-06-24 | 35.39 | 35.83 | 34.38 | 35.83 | +0.873% | 7 | 1,237 | -57.382% |
| 2026-06-23 | 35.52 | 35.52 | 35.52 | 35.52 | +8.227% | 1 | 1,237 | -57.010% |
| 2026-06-22 | 31.44 | 32.82 | 30.91 | 32.82 | +3.959% | 6 | 1,236 | -53.473% |
| 2026-06-18 | 32.27 | 32.79 | 31.57 | 31.57 | -10.338% | 74 | 1,297 | -51.631% |
| 2026-06-17 | 34.86 | 35.22 | 34.86 | 35.21 | +14.430% | 25 | 1,272 | -56.632% |
| 2026-06-15 | 30.81 | 30.91 | 30.77 | 30.77 | -13.689% | 20 | 1,272 | -50.374% |
| 2026-06-12 | 35.64 | 37.01 | 35.54 | 35.65 | -6.307% | 23 | 1,295 | -57.167% |
| 2026-06-11 | 41.38 | 41.53 | 37.78 | 38.05 | -9.383% | 24 | 1,295 | -59.869% |
| 2026-06-10 | 39.75 | 42.16 | 39.75 | 41.99 | +12.093% | 63 | 1,380 | -63.634% |
| 2026-06-09 | 36.06 | 43.34 | 35.60 | 37.46 | +2.434% | 574 | 1,321 | -59.237% |
| 2026-06-08 | 35.07 | 36.67 | 35.07 | 36.57 | -4.041% | 21 | 1,333 | -58.244% |
| 2026-06-05 | 32.99 | 38.11 | 32.99 | 38.11 | +21.524% | 13 | 1,330 | -59.932% |
| 2026-06-04 | 31.98 | 31.98 | 31.30 | 31.36 | -4.507% | 14 | 1,328 | -51.307% |
| 2026-06-03 | 31.97 | 32.84 | 31.97 | 32.84 | +5.122% | 3 | 1,329 | -53.502% |
| 2026-06-02 | 31.36 | 31.36 | 31.24 | 31.24 | -0.064% | 2 | 1,329 | -51.120% |
| 2026-06-01 | 31.41 | 31.78 | 30.95 | 31.26 | -1.232% | 15 | 1,324 | -51.152% |
| 2026-05-29 | 31.55 | 31.66 | 31.51 | 31.65 | -2.043% | 284 | 1,373 | -51.754% |
| 2026-05-28 | 33.64 | 33.64 | 32.31 | 32.31 | -4.011% | 25 | 1,352 | -52.739% |
| 2026-05-27 | 34.00 | 34.17 | 33.66 | 33.66 | -0.825% | 169 | 1,185 | -54.635% |
| 2026-05-26 | 33.86 | 34.20 | 33.61 | 33.94 | -2.190% | 70 | 1,191 | -55.009% |
| 2026-05-22 | 35.00 | 35.00 | 34.70 | 34.70 | -4.879% | 5 | 1,193 | -55.994% |
| 2026-05-21 | 37.77 | 37.77 | 35.72 | 36.48 | -2.850% | 15 | 1,183 | -58.141% |
| 2026-05-20 | 37.83 | 37.89 | 37.55 | 37.55 | -2.921% | 204 | 1,139 | -59.334% |
| 2026-05-19 | 39.26 | 40.10 | 38.68 | 38.68 | -3.276% | 7 | 1,141 | -60.522% |
| 2026-05-18 | 38.31 | 39.99 | 38.31 | 39.99 | +3.924% | 9 | 1,136 | -61.815% |
| 2026-05-15 | 38.50 | 39.20 | 37.89 | 38.48 | +5.831% | 36 | 1,143 | -60.317% |
| 2026-05-14 | 37.58 | 37.70 | 36.33 | 36.36 | -4.642% | 193 | 1,312 | -58.003% |
| 2026-05-13 | 38.80 | 38.80 | 37.85 | 38.13 | -3.002% | 15 | 1,317 | -59.953% |
| 2026-05-12 | 40.50 | 41.23 | 39.31 | 39.31 | +0.051% | 15 | 1,312 | -61.155% |
| 2026-05-11 | 38.97 | 39.29 | 38.54 | 39.29 | +0.744% | 17 | 1,306 | -61.135% |
| 2026-05-08 | 39.53 | 39.99 | 39.00 | 39.00 | -4.224% | 77 | 1,263 | -60.846% |
| 2026-05-07 | 40.14 | 41.50 | 39.57 | 40.72 | +1.546% | 212 | 1,072 | -62.500% |
| 2026-05-06 | 41.97 | 41.97 | 40.10 | 40.10 | -7.497% | 208 | 922 | -61.920% |
| 2026-05-05 | 43.70 | 43.70 | 43.27 | 43.35 | -6.914% | 21 | 908 | -64.775% |
| 2026-05-04 | 44.31 | 46.57 | 43.62 | 46.57 | +6.959% | 166 | 747 | -67.211% |
| 2026-05-01 | 43.49 | 43.54 | 42.81 | 43.54 | -3.007% | 341 | 418 | -64.929% |
| 2026-04-30 | 47.98 | 47.98 | 44.89 | 44.89 | -7.786% | 21 | 418 | -65.984% |
| 2026-04-29 | 48.68 | 48.68 | 48.68 | 48.68 | +0.558% | 3 | 411 | -68.632% |
| 2026-04-28 | 48.99 | 49.50 | 48.41 | 48.41 | +1.702% | 284 | 414 | -68.457% |
| 2026-04-27 | 47.87 | 48.10 | 47.53 | 47.60 | -0.231% | 34 | 443 | -67.920% |
| 2026-04-24 | 47.64 | 48.01 | 47.64 | 47.71 | -4.637% | 281 | 423 | -67.994% |
| 2026-04-23 | 48.62 | 50.21 | 48.60 | 50.03 | +2.689% | 22 | 331 | -69.478% |
| 2026-04-22 | 49.04 | 49.31 | 48.65 | 48.72 | -6.073% | 156 | 317 | -68.658% |
| 2026-04-21 | 49.48 | 51.87 | 49.48 | 51.87 | +3.948% | 26 | 162 | -70.561% |
| 2026-04-20 | 50.02 | 50.02 | 49.75 | 49.90 | +1.795% | 65 | 162 | -69.399% |
| 2026-04-17 | 48.56 | 49.02 | 47.78 | 49.02 | -44.460% | 56 | 97 | -68.849% |
| 2026-03-31 | 88.26 | 88.26 | 88.26 | 88.26 | +7.190% | 1 | 44 | -82.699% |
| 2026-03-24 | 83.85 | 83.85 | 82.01 | 82.34 | +5.066% | 6 | 45 | -81.455% |
| 2026-03-23 | 78.37 | 78.37 | 78.37 | 78.37 | -7.572% | 1 | 45 | -80.516% |
| 2026-03-20 | 84.79 | 84.79 | 84.79 | 84.79 | +22.884% | 5 | 44 | -81.991% |
| 2026-03-09 | 69.00 | 69.00 | 69.00 | 69.00 | -6.135% | 1 | 49 | -77.870% |
| 2026-03-06 | 71.03 | 73.51 | 71.03 | 73.51 | +6.613% | 2 | 48 | -79.227% |
| 2026-03-05 | 68.89 | 68.95 | 68.77 | 68.95 | +9.880% | 22 | 47 | -77.854% |
| 2026-03-04 | 62.83 | 62.83 | 62.74 | 62.75 | -15.226% | 12 | 36 | -75.665% |
| 2026-03-03 | 73.18 | 74.02 | 73.18 | 74.02 | +16.457% | 3 | 33 | -79.370% |
| 2026-02-27 | 63.91 | 63.91 | 63.56 | 63.56 | +10.175% | 2 | 32 | -75.975% |
| 2026-02-10 | 57.69 | 57.69 | 57.69 | 57.69 | -1.888% | 1 | 30 | -73.531% |
| 2026-02-03 | 58.80 | 58.80 | 58.80 | 58.80 | +2.941% | 2 | 29 | -74.031% |
| 2026-02-02 | 57.40 | 57.40 | 57.12 | 57.12 | -6.207% | 2 | 27 | -73.267% |
| 2026-01-21 | 60.90 | 60.90 | 60.90 | 60.90 | +5.036% | 1 | 26 | -74.926% |
| 2026-01-13 | 57.98 | 57.98 | 57.98 | 57.98 | -4.054% | 3 | 27 | -73.663% |
| 2026-01-08 | 60.43 | 60.43 | 60.43 | 60.43 | +2.493% | 2 | 27 | -74.731% |
| 2026-01-06 | 58.96 | 58.96 | 58.96 | 58.96 | -2.690% | 3 | 25 | -74.101% |
| 2026-01-05 | 60.59 | 60.59 | 60.59 | 60.59 | -1.783% | 1 | 22 | -74.798% |
| 2025-12-22 | 61.69 | 61.69 | 61.69 | 61.69 | -13.284% | 1 | 22 | -75.247% |
| 2025-12-17 | 71.14 | 71.14 | 71.14 | 71.14 | +6.945% | 1 | 21 | -78.535% |
| 2025-12-16 | 66.52 | 66.52 | 66.52 | 66.52 | +0.362% | 1 | 20 | -77.044% |
| 2025-12-15 | 66.22 | 66.45 | 66.22 | 66.28 | -0.151% | 3 | 19 | -76.961% |
| 2025-12-12 | 66.88 | 66.88 | 65.04 | 66.38 | -0.105% | 7 | 16 | -76.996% |
| 2025-12-11 | 66.45 | 66.45 | 66.45 | 66.45 | +1.080% | 1 | 8 | -77.020% |
| 2025-12-10 | 66.27 | 66.79 | 65.74 | 65.74 | -0.620% | 4 | 8 | -76.772% |
| 2025-12-09 | 65.61 | 66.15 | 65.61 | 66.15 | -0.121% | 4 | 6 | -76.916% |
| 2025-12-08 | 66.26 | 66.50 | 66.23 | 66.23 | -0.690% | 3 | 2 | -76.944% |
| 2025-10-31 | 66.69 | 66.69 | 66.69 | 66.69 | +3.508% | 1 | 1 | -77.103% |
| 2025-10-28 | 64.31 | 64.43 | 64.31 | 64.43 | 0.000% | 4 | 0 | -76.300% |