SPY270319P00735000
SPY Mar 19 2027 735.00 Put
optionOPRA
EODOct 27, 2026
16.15USD-6.970%(-1.21)67Vol5,607OI
SPY270319P00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 17.20 | 17.20 | 16.15 | 16.15 | -6.970% | 67 | 5,573 | 0.000% |
| 2026-10-26 | 17.75 | 17.93 | 16.78 | 17.36 | -10.974% | 104 | 5,498 | -6.970% |
| 2026-10-23 | 19.91 | 20.50 | 18.59 | 19.50 | +3.284% | 61 | 5,478 | -17.179% |
| 2026-10-22 | 17.29 | 19.36 | 17.19 | 18.88 | +22.757% | 131 | 5,388 | -14.460% |
| 2026-10-21 | 16.00 | 16.00 | 15.10 | 15.38 | -5.296% | 50 | 5,350 | +5.007% |
| 2026-10-20 | 16.83 | 16.96 | 16.19 | 16.24 | -4.639% | 10 | 5,341 | -0.554% |
| 2026-10-19 | 16.88 | 17.17 | 16.17 | 17.03 | -9.942% | 45 | 5,334 | -5.167% |
| 2026-10-16 | 15.47 | 19.44 | 15.37 | 18.91 | +19.081% | 93 | 5,297 | -14.595% |
| 2026-10-15 | 17.49 | 18.06 | 15.88 | 15.88 | -3.406% | 90 | 5,263 | +1.700% |
| 2026-10-14 | 15.07 | 17.08 | 15.06 | 16.44 | +13.458% | 40 | 5,277 | -1.764% |
| 2026-10-13 | 14.38 | 14.89 | 14.36 | 14.49 | -1.361% | 340 | 5,257 | +11.456% |
| 2026-10-12 | 14.61 | 14.69 | 14.61 | 14.69 | +0.479% | 13 | 5,257 | +9.939% |
| 2026-10-09 | 15.03 | 15.03 | 14.62 | 14.62 | -8.453% | 8 | 5,259 | +10.465% |
| 2026-10-08 | 15.57 | 16.85 | 15.34 | 15.97 | +5.274% | 47 | 5,224 | +1.127% |
| 2026-10-07 | 15.27 | 15.27 | 15.17 | 15.17 | +4.047% | 6 | 5,223 | +6.460% |
| 2026-10-06 | 14.79 | 14.79 | 14.37 | 14.58 | -6.479% | 412 | 4,955 | +10.768% |
| 2026-10-05 | 16.66 | 16.66 | 15.59 | 15.59 | -8.509% | 38 | 4,924 | +3.592% |
| 2026-10-02 | 17.08 | 17.60 | 16.69 | 17.04 | -6.681% | 99 | 4,868 | -5.223% |
| 2026-10-01 | 19.80 | 19.80 | 18.26 | 18.26 | +3.750% | 129 | 4,743 | -11.555% |
| 2026-09-30 | 17.30 | 17.80 | 17.30 | 17.60 | -3.509% | 121 | 4,669 | -8.239% |
| 2026-09-29 | 18.24 | 18.24 | 18.06 | 18.24 | +2.935% | 3 | 4,669 | -11.458% |
| 2026-09-28 | 17.60 | 18.60 | 17.60 | 17.72 | +7.134% | 3 | 4,671 | -8.860% |
| 2026-09-25 | 17.48 | 17.74 | 16.54 | 16.54 | -7.701% | 34 | 4,661 | -2.358% |
| 2026-09-24 | 18.56 | 19.09 | 17.83 | 17.92 | +0.448% | 71 | 4,602 | -9.877% |
| 2026-09-23 | 16.70 | 18.00 | 16.70 | 17.84 | +10.260% | 189 | 4,666 | -9.473% |
| 2026-09-22 | 16.57 | 16.76 | 16.18 | 16.18 | -2.764% | 1,101 | 4,917 | -0.185% |
| 2026-09-21 | 17.99 | 17.99 | 16.64 | 16.64 | -14.447% | 1,063 | 4,005 | -2.945% |
| 2026-09-18 | 19.80 | 20.58 | 19.45 | 19.45 | -2.750% | 152 | 3,892 | -16.967% |
| 2026-09-17 | 20.66 | 20.66 | 20.00 | 20.00 | -13.270% | 18 | 3,881 | -19.250% |
| 2026-09-16 | 20.95 | 24.44 | 20.70 | 23.06 | +4.961% | 142 | 3,793 | -29.965% |
| 2026-09-15 | 22.51 | 22.51 | 21.85 | 21.97 | +6.084% | 61 | 3,739 | -26.491% |
| 2026-09-14 | 22.03 | 22.03 | 20.47 | 20.71 | +3.447% | 49 | 3,690 | -22.018% |
| 2026-09-11 | 20.59 | 20.59 | 19.96 | 20.02 | -12.957% | 55 | 3,638 | -19.331% |
| 2026-09-10 | 23.10 | 23.26 | 22.34 | 23.00 | +9.056% | 54 | 3,588 | -29.783% |
| 2026-09-09 | 20.72 | 21.67 | 20.72 | 21.09 | +7.328% | 78 | 3,532 | -23.423% |
| 2026-09-08 | 19.58 | 19.76 | 19.44 | 19.65 | +5.588% | 238 | 3,314 | -17.812% |
| 2026-09-04 | 18.91 | 18.91 | 18.39 | 18.61 | +1.417% | 76 | 3,270 | -13.219% |
| 2026-09-03 | 19.24 | 19.25 | 18.24 | 18.35 | -9.606% | 104 | 3,191 | -11.989% |
| 2026-09-02 | 20.78 | 20.80 | 20.30 | 20.30 | -7.433% | 6 | 3,211 | -20.443% |
| 2026-09-01 | 20.67 | 22.15 | 20.67 | 21.93 | +9.104% | 19 | 3,208 | -26.357% |
| 2026-08-31 | 20.90 | 21.00 | 20.07 | 20.10 | -1.567% | 26 | 3,209 | -19.652% |
| 2026-08-28 | 19.88 | 20.43 | 19.21 | 20.42 | -1.018% | 472 | 2,869 | -20.911% |
| 2026-08-27 | 21.43 | 21.43 | 20.04 | 20.63 | -7.406% | 242 | 2,698 | -21.716% |
| 2026-08-26 | 22.20 | 22.39 | 21.82 | 22.28 | 0.000% | 145 | 2,576 | -27.513% |
| 2026-08-25 | 22.20 | 22.50 | 22.15 | 22.28 | -1.634% | 133 | 2,475 | -27.513% |
| 2026-08-24 | 23.29 | 23.29 | 22.65 | 22.65 | +1.297% | 21 | 2,462 | -28.698% |
| 2026-08-21 | 22.88 | 22.88 | 22.16 | 22.36 | -5.853% | 284 | 2,199 | -27.773% |
| 2026-08-20 | 22.81 | 23.75 | 22.78 | 23.75 | +7.078% | 6 | 2,200 | -32.000% |
| 2026-08-19 | 22.55 | 22.55 | 21.91 | 22.18 | -3.733% | 16 | 2,192 | -27.187% |
| 2026-08-18 | 23.35 | 23.35 | 23.04 | 23.04 | +3.041% | 4 | 2,195 | -29.905% |
| 2026-08-17 | 21.42 | 22.36 | 21.42 | 22.36 | +4.731% | 21 | 2,187 | -27.773% |
| 2026-08-14 | 21.13 | 21.35 | 21.11 | 21.35 | +0.471% | 216 | 2,188 | -24.356% |
| 2026-08-13 | 21.37 | 21.60 | 20.96 | 21.25 | -3.759% | 268 | 2,400 | -24.000% |
| 2026-08-12 | 22.28 | 22.44 | 21.91 | 22.08 | -2.603% | 16 | 2,390 | -26.857% |
| 2026-08-11 | 22.71 | 22.71 | 22.67 | 22.67 | +0.711% | 2 | 2,389 | -28.760% |
| 2026-08-10 | 22.38 | 22.53 | 21.97 | 22.51 | +0.223% | 47 | 2,369 | -28.254% |
| 2026-08-07 | 22.72 | 22.77 | 22.45 | 22.46 | -1.534% | 464 | 2,166 | -28.094% |
| 2026-08-06 | 23.12 | 23.12 | 22.81 | 22.81 | +0.352% | 4 | 2,169 | -29.198% |
| 2026-08-05 | 22.46 | 22.94 | 22.46 | 22.73 | -2.446% | 50 | 2,179 | -28.949% |
| 2026-08-04 | 25.18 | 25.18 | 22.93 | 23.30 | -10.660% | 63 | 2,136 | -30.687% |
| 2026-08-03 | 28.05 | 28.11 | 26.08 | 26.08 | -9.097% | 95 | 2,068 | -38.075% |
| 2026-07-31 | 30.02 | 33.27 | 28.69 | 28.69 | -8.339% | 861 | 1,622 | -43.709% |
| 2026-07-30 | 34.01 | 34.45 | 31.30 | 31.30 | -17.632% | 781 | 1,274 | -48.403% |
| 2026-07-29 | 33.62 | 38.00 | 33.05 | 38.00 | +19.384% | 81 | 1,233 | -57.500% |
| 2026-07-28 | 33.64 | 33.64 | 31.27 | 31.83 | -6.794% | 87 | 1,158 | -49.262% |
| 2026-07-27 | 32.26 | 34.15 | 32.26 | 34.15 | -0.117% | 44 | 1,122 | -52.709% |
| 2026-07-24 | 33.54 | 34.45 | 31.84 | 34.19 | -1.071% | 126 | 999 | -52.764% |
| 2026-07-23 | 34.42 | 35.02 | 33.80 | 34.56 | +14.551% | 46 | 973 | -53.270% |
| 2026-07-22 | 30.17 | 30.17 | 30.17 | 30.17 | -0.363% | 1 | 973 | -46.470% |
| 2026-07-21 | 30.28 | 30.28 | 30.28 | 30.28 | -7.002% | 73 | 900 | -46.664% |
| 2026-07-20 | 32.15 | 32.56 | 31.98 | 32.56 | -0.883% | 5 | 895 | -50.399% |
| 2026-07-17 | 33.75 | 33.75 | 32.25 | 32.85 | +12.193% | 10 | 891 | -50.837% |
| 2026-07-16 | 30.06 | 30.06 | 29.28 | 29.28 | -0.272% | 2 | 889 | -44.843% |
| 2026-07-15 | 29.36 | 29.36 | 29.36 | 29.36 | -4.021% | 1 | 888 | -44.993% |
| 2026-07-14 | 30.41 | 30.59 | 30.41 | 30.59 | +1.831% | 2 | 888 | -47.205% |
| 2026-07-13 | 29.70 | 30.04 | 29.70 | 30.04 | +3.586% | 2 | 887 | -46.238% |
| 2026-07-10 | 29.82 | 30.01 | 29.00 | 29.00 | -3.814% | 3 | 886 | -44.310% |
| 2026-07-09 | 30.67 | 30.67 | 30.15 | 30.15 | -1.855% | 2 | 884 | -46.434% |
| 2026-07-07 | 30.72 | 30.72 | 30.72 | 30.72 | -0.130% | 1 | 884 | -47.428% |
| 2026-07-06 | 30.76 | 30.76 | 30.76 | 30.76 | -3.179% | 1 | 883 | -47.497% |
| 2026-07-01 | 32.00 | 32.00 | 31.77 | 31.77 | -2.844% | 3 | 882 | -49.166% |
| 2026-06-30 | 32.70 | 32.70 | 32.70 | 32.70 | -4.190% | 3 | 882 | -50.612% |
| 2026-06-29 | 35.13 | 35.70 | 34.13 | 34.13 | -8.694% | 16 | 872 | -52.681% |
| 2026-06-26 | 40.10 | 40.10 | 37.38 | 37.38 | -0.928% | 12 | 874 | -56.795% |
| 2026-06-25 | 37.48 | 37.73 | 37.27 | 37.73 | -1.101% | 5 | 877 | -57.196% |
| 2026-06-24 | 36.64 | 38.40 | 35.80 | 38.15 | +1.625% | 130 | 907 | -57.667% |
| 2026-06-23 | 37.41 | 37.90 | 37.37 | 37.54 | +16.403% | 84 | 824 | -56.979% |
| 2026-06-22 | 32.91 | 32.91 | 32.25 | 32.25 | -4.246% | 8 | 816 | -49.922% |
| 2026-06-18 | 33.63 | 33.74 | 33.56 | 33.68 | -8.478% | 13 | 813 | -52.049% |
| 2026-06-17 | 33.11 | 36.80 | 33.11 | 36.80 | +12.024% | 6 | 814 | -56.114% |
| 2026-06-16 | 32.67 | 32.85 | 32.67 | 32.85 | +1.703% | 2 | 814 | -50.837% |
| 2026-06-15 | 32.81 | 33.15 | 32.30 | 32.30 | -14.686% | 22 | 828 | -50.000% |
| 2026-06-12 | 37.91 | 37.91 | 37.86 | 37.86 | -1.406% | 2 | 828 | -57.343% |
| 2026-06-11 | 43.09 | 43.22 | 38.30 | 38.40 | -12.489% | 275 | 796 | -57.943% |
| 2026-06-10 | 39.52 | 43.88 | 39.52 | 43.88 | +10.752% | 149 | 762 | -63.195% |
| 2026-06-09 | 39.34 | 42.55 | 38.94 | 39.62 | +3.204% | 74 | 707 | -59.238% |
| 2026-06-08 | 36.97 | 38.57 | 36.16 | 38.39 | -2.908% | 18 | 698 | -57.932% |
| 2026-06-05 | 34.42 | 40.45 | 34.42 | 39.54 | +17.469% | 127 | 645 | -59.155% |
| 2026-06-03 | 33.16 | 33.66 | 33.16 | 33.66 | +3.093% | 2 | 645 | -52.020% |
| 2026-06-02 | 33.13 | 33.13 | 32.56 | 32.65 | +1.398% | 9 | 646 | -50.536% |
| 2026-06-01 | 33.26 | 33.26 | 32.20 | 32.20 | -2.660% | 52 | 696 | -49.845% |
| 2026-05-29 | 33.11 | 33.27 | 32.85 | 33.08 | -1.811% | 99 | 710 | -51.179% |
| 2026-05-28 | 34.12 | 34.12 | 33.69 | 33.69 | -4.126% | 20 | 695 | -52.063% |
| 2026-05-27 | 35.14 | 35.14 | 35.14 | 35.14 | -1.209% | 63 | 632 | -54.041% |
| 2026-05-26 | 35.33 | 35.57 | 35.05 | 35.57 | -2.920% | 94 | 651 | -54.597% |
| 2026-05-22 | 36.97 | 37.00 | 36.27 | 36.64 | -2.449% | 179 | 703 | -55.922% |
| 2026-05-21 | 39.75 | 39.89 | 37.56 | 37.56 | -3.196% | 67 | 695 | -57.002% |
| 2026-05-20 | 39.95 | 39.95 | 38.60 | 38.80 | -5.688% | 20 | 690 | -58.376% |
| 2026-05-19 | 41.63 | 42.12 | 40.18 | 41.14 | +2.491% | 106 | 603 | -60.744% |
| 2026-05-18 | 40.42 | 40.90 | 40.14 | 40.14 | +0.476% | 28 | 600 | -59.766% |
| 2026-05-15 | 41.00 | 41.00 | 39.21 | 39.95 | +5.576% | 37 | 606 | -59.574% |
| 2026-05-14 | 38.72 | 38.75 | 37.84 | 37.84 | -5.115% | 12 | 603 | -57.320% |
| 2026-05-13 | 41.24 | 41.24 | 39.44 | 39.88 | -3.321% | 106 | 515 | -59.504% |
| 2026-05-12 | 43.00 | 43.00 | 41.25 | 41.25 | +1.177% | 26 | 510 | -60.848% |
| 2026-05-11 | 40.84 | 40.84 | 40.16 | 40.77 | -0.049% | 73 | 451 | -60.388% |
| 2026-05-08 | 41.61 | 41.61 | 40.79 | 40.79 | -4.069% | 203 | 295 | -60.407% |
| 2026-05-07 | 41.67 | 42.66 | 41.30 | 42.52 | +1.383% | 40 | 265 | -62.018% |
| 2026-05-06 | 42.61 | 42.61 | 41.94 | 41.94 | -6.945% | 88 | 194 | -61.493% |
| 2026-05-05 | 45.45 | 45.47 | 45.07 | 45.07 | -5.553% | 31 | 165 | -64.167% |
| 2026-05-04 | 48.51 | 48.51 | 47.72 | 47.72 | +5.482% | 10 | 155 | -66.157% |
| 2026-05-01 | 45.38 | 45.43 | 45.24 | 45.24 | -3.230% | 37 | 118 | -64.302% |
| 2026-04-30 | 48.52 | 48.56 | 46.59 | 46.75 | -7.900% | 6 | 118 | -65.455% |
| 2026-04-29 | 50.76 | 50.76 | 50.76 | 50.76 | -0.685% | 1 | 118 | -68.184% |
| 2026-04-28 | 51.16 | 51.17 | 51.11 | 51.11 | +3.945% | 7 | 117 | -68.401% |
| 2026-04-27 | 49.91 | 49.92 | 49.17 | 49.17 | -1.225% | 20 | 118 | -67.155% |
| 2026-04-24 | 49.97 | 50.00 | 49.66 | 49.78 | -4.709% | 15 | 117 | -67.557% |
| 2026-04-23 | 52.01 | 52.25 | 51.48 | 52.24 | +1.240% | 11 | 111 | -69.085% |
| 2026-04-22 | 50.86 | 51.69 | 50.86 | 51.60 | -4.480% | 10 | 108 | -68.702% |
| 2026-04-21 | 50.70 | 54.02 | 50.70 | 54.02 | +5.097% | 13 | 110 | -70.104% |
| 2026-04-20 | 51.40 | 51.40 | 51.40 | 51.40 | +1.541% | 1 | 110 | -68.580% |
| 2026-04-17 | 50.25 | 51.41 | 49.72 | 50.62 | -10.959% | 33 | 109 | -68.096% |
| 2026-04-15 | 56.85 | 56.85 | 56.85 | 56.85 | -2.135% | 1 | 76 | -71.592% |
| 2026-04-14 | 58.09 | 58.09 | 58.09 | 58.09 | -11.556% | 1 | 76 | -72.198% |
| 2026-04-10 | 65.68 | 65.68 | 65.68 | 65.68 | -28.810% | 2 | 76 | -75.411% |
| 2026-03-31 | 92.26 | 92.26 | 92.26 | 92.26 | -12.682% | 1 | 76 | -82.495% |
| 2026-03-30 | 105.53 | 105.66 | 105.53 | 105.66 | +23.854% | 2 | 77 | -84.715% |
| 2026-03-23 | 80.73 | 85.31 | 80.73 | 85.31 | -7.362% | 117 | 77 | -81.069% |
| 2026-03-20 | 86.21 | 92.09 | 86.21 | 92.09 | +26.636% | 2 | 88 | -82.463% |
| 2026-03-10 | 72.72 | 72.72 | 72.72 | 72.72 | -6.277% | 1 | 88 | -77.792% |
| 2026-03-09 | 77.62 | 77.77 | 77.59 | 77.59 | +11.192% | 3 | 87 | -79.185% |
| 2026-03-05 | 70.10 | 70.31 | 69.78 | 69.78 | +6.567% | 3 | 86 | -76.856% |
| 2026-03-04 | 65.47 | 65.58 | 65.36 | 65.48 | -6.176% | 24 | 83 | -75.336% |
| 2026-03-03 | 76.58 | 76.58 | 68.79 | 69.79 | +5.710% | 41 | 76 | -76.859% |
| 2026-03-02 | 67.88 | 67.88 | 64.69 | 66.02 | -0.752% | 24 | 49 | -75.538% |
| 2026-02-27 | 66.52 | 66.52 | 66.52 | 66.52 | +7.969% | 1 | 34 | -75.722% |
| 2026-02-26 | 61.13 | 61.63 | 61.13 | 61.61 | +0.917% | 14 | 33 | -73.787% |
| 2026-02-25 | 61.76 | 61.87 | 60.91 | 61.05 | -6.580% | 26 | 14 | -73.546% |
| 2026-02-24 | 64.83 | 65.43 | 64.83 | 65.35 | +1.855% | 5 | 14 | -75.287% |
| 2026-02-20 | 64.16 | 64.16 | 64.16 | 64.16 | +0.881% | 8 | 10 | -74.829% |
| 2026-02-06 | 63.60 | 63.60 | 63.60 | 63.60 | +6.551% | 8 | 10 | -74.607% |
| 2026-02-02 | 59.69 | 59.69 | 59.69 | 59.69 | -5.643% | 1 | 2 | -72.944% |
| 2026-01-22 | 63.26 | 63.26 | 63.26 | 63.26 | -0.675% | 1 | 1 | -74.470% |
| 2026-01-05 | 63.69 | 63.69 | 63.69 | 63.69 | -5.644% | 1 | 1 | -74.643% |
| 2025-12-11 | 67.38 | 67.50 | 67.38 | 67.50 | -1.359% | 2 | 1 | -76.074% |
| 2025-12-10 | 69.17 | 69.17 | 68.34 | 68.43 | 0.000% | 6 | 1 | -76.399% |