SPY270319P00740000
SPY Mar 19 2027 740.00 Put
optionOPRA
EODOct 27, 2026
17.35USD-6.720%(-1.25)53Vol8,794OI
SPY270319P00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 17.41 | 17.53 | 17.18 | 17.35 | -6.720% | 53 | 8,779 | 0.000% |
| 2026-10-26 | 19.67 | 19.67 | 17.86 | 18.60 | -9.971% | 102 | 8,720 | -6.720% |
| 2026-10-23 | 21.30 | 21.75 | 19.74 | 20.66 | +5.462% | 204 | 8,685 | -16.021% |
| 2026-10-22 | 18.19 | 20.77 | 18.14 | 19.59 | +21.150% | 120 | 8,650 | -11.434% |
| 2026-10-21 | 17.01 | 17.55 | 16.04 | 16.17 | -5.272% | 125 | 8,551 | +7.297% |
| 2026-10-20 | 18.71 | 18.71 | 16.98 | 17.07 | -6.619% | 62 | 8,552 | +1.640% |
| 2026-10-19 | 17.88 | 18.28 | 17.00 | 18.28 | -7.443% | 68 | 8,513 | -5.088% |
| 2026-10-16 | 16.60 | 20.98 | 16.37 | 19.75 | +19.624% | 120 | 8,485 | -12.152% |
| 2026-10-15 | 18.59 | 19.16 | 16.51 | 16.51 | -8.734% | 149 | 8,422 | +5.088% |
| 2026-10-14 | 15.75 | 18.30 | 15.73 | 18.09 | +17.468% | 920 | 9,169 | -4.091% |
| 2026-10-13 | 15.24 | 15.77 | 15.24 | 15.40 | -1.092% | 110 | 9,203 | +12.662% |
| 2026-10-12 | 15.33 | 15.59 | 15.25 | 15.57 | +0.064% | 26 | 9,195 | +11.432% |
| 2026-10-09 | 16.20 | 16.20 | 15.48 | 15.56 | -7.874% | 127 | 9,116 | +11.504% |
| 2026-10-08 | 16.43 | 17.17 | 16.20 | 16.89 | +5.960% | 72 | 9,063 | +2.724% |
| 2026-10-07 | 16.58 | 16.79 | 15.94 | 15.94 | +2.311% | 52 | 9,016 | +8.846% |
| 2026-10-06 | 15.80 | 15.80 | 15.23 | 15.58 | -5.576% | 880 | 8,193 | +11.361% |
| 2026-10-05 | 17.82 | 17.82 | 16.48 | 16.50 | -9.639% | 528 | 8,176 | +5.152% |
| 2026-10-02 | 18.13 | 18.64 | 17.68 | 18.26 | -7.357% | 81 | 8,128 | -4.984% |
| 2026-10-01 | 20.16 | 21.07 | 19.43 | 19.71 | -1.450% | 57 | 8,100 | -11.974% |
| 2026-09-30 | 18.57 | 20.00 | 18.25 | 20.00 | +4.058% | 267 | 7,859 | -13.250% |
| 2026-09-29 | 19.19 | 19.90 | 19.03 | 19.22 | 0.000% | 50 | 7,868 | -9.729% |
| 2026-09-28 | 18.68 | 19.22 | 18.68 | 19.22 | +7.856% | 6 | 7,868 | -9.729% |
| 2026-09-25 | 18.81 | 18.81 | 17.57 | 17.82 | -5.814% | 139 | 7,740 | -2.637% |
| 2026-09-24 | 19.97 | 20.37 | 18.86 | 18.92 | -0.421% | 381 | 7,486 | -8.298% |
| 2026-09-23 | 17.71 | 19.08 | 17.70 | 19.00 | +9.573% | 158 | 7,379 | -8.684% |
| 2026-09-22 | 17.58 | 17.79 | 17.31 | 17.34 | -2.584% | 164 | 7,228 | +0.058% |
| 2026-09-21 | 19.23 | 19.27 | 17.73 | 17.80 | -14.669% | 206 | 7,108 | -2.528% |
| 2026-09-18 | 21.55 | 21.79 | 20.80 | 20.86 | -0.287% | 414 | 6,798 | -16.826% |
| 2026-09-17 | 21.06 | 21.86 | 20.92 | 20.92 | -15.916% | 366 | 6,824 | -17.065% |
| 2026-09-16 | 22.32 | 25.37 | 21.89 | 24.88 | +5.963% | 2,808 | 4,058 | -30.265% |
| 2026-09-15 | 23.91 | 23.91 | 23.23 | 23.48 | +6.679% | 93 | 3,965 | -26.107% |
| 2026-09-14 | 23.48 | 23.52 | 21.68 | 22.01 | +3.870% | 51 | 3,946 | -21.172% |
| 2026-09-11 | 21.77 | 22.03 | 21.11 | 21.19 | -13.227% | 89 | 3,860 | -18.122% |
| 2026-09-10 | 24.21 | 24.75 | 23.58 | 24.42 | +8.921% | 285 | 3,613 | -28.952% |
| 2026-09-09 | 21.89 | 23.00 | 21.88 | 22.42 | +7.685% | 58 | 3,566 | -22.614% |
| 2026-09-08 | 20.89 | 21.16 | 20.73 | 20.82 | +3.069% | 31 | 3,561 | -16.667% |
| 2026-09-04 | 19.36 | 20.20 | 19.36 | 20.20 | +4.124% | 25 | 3,552 | -14.109% |
| 2026-09-03 | 20.35 | 20.75 | 19.36 | 19.40 | -9.725% | 136 | 3,563 | -10.567% |
| 2026-09-02 | 22.80 | 22.80 | 21.49 | 21.49 | -6.768% | 31 | 3,546 | -19.265% |
| 2026-09-01 | 22.89 | 23.23 | 21.87 | 23.05 | +8.165% | 586 | 3,058 | -24.729% |
| 2026-08-31 | 22.15 | 22.42 | 21.22 | 21.31 | -0.374% | 42 | 3,058 | -18.583% |
| 2026-08-28 | 21.27 | 21.84 | 20.33 | 21.39 | -0.187% | 217 | 3,086 | -18.887% |
| 2026-08-27 | 21.99 | 21.99 | 21.19 | 21.43 | -5.595% | 156 | 3,155 | -19.039% |
| 2026-08-26 | 23.63 | 23.63 | 22.70 | 22.70 | -3.281% | 155 | 3,021 | -23.568% |
| 2026-08-25 | 23.78 | 23.80 | 23.40 | 23.47 | -1.593% | 369 | 2,798 | -26.076% |
| 2026-08-24 | 24.01 | 24.54 | 23.76 | 23.85 | +0.126% | 38 | 2,775 | -27.254% |
| 2026-08-21 | 23.95 | 23.98 | 23.38 | 23.82 | -3.796% | 408 | 2,404 | -27.162% |
| 2026-08-20 | 23.84 | 24.81 | 23.84 | 24.76 | +5.407% | 5 | 2,403 | -29.927% |
| 2026-08-19 | 23.55 | 24.14 | 23.35 | 23.49 | -3.926% | 52 | 2,377 | -26.139% |
| 2026-08-18 | 24.54 | 24.54 | 24.19 | 24.45 | +7.096% | 34 | 2,345 | -29.039% |
| 2026-08-17 | 22.73 | 22.83 | 22.61 | 22.83 | +1.557% | 8 | 2,340 | -24.004% |
| 2026-08-14 | 22.22 | 22.57 | 22.18 | 22.48 | +0.134% | 101 | 2,326 | -22.820% |
| 2026-08-13 | 22.45 | 22.63 | 22.31 | 22.45 | -3.316% | 13 | 2,324 | -22.717% |
| 2026-08-12 | 23.49 | 23.49 | 23.21 | 23.22 | -1.191% | 5 | 2,324 | -25.280% |
| 2026-08-11 | 23.66 | 23.66 | 23.50 | 23.50 | +0.043% | 2 | 2,323 | -26.170% |
| 2026-08-10 | 23.65 | 23.65 | 23.34 | 23.49 | -1.551% | 10 | 2,322 | -26.139% |
| 2026-08-07 | 24.22 | 24.22 | 23.81 | 23.86 | -2.213% | 3 | 2,321 | -27.284% |
| 2026-08-06 | 24.01 | 24.40 | 24.01 | 24.40 | +2.306% | 13 | 2,321 | -28.893% |
| 2026-08-05 | 23.80 | 24.06 | 23.80 | 23.85 | -2.732% | 46 | 2,335 | -27.254% |
| 2026-08-04 | 26.46 | 26.46 | 24.33 | 24.52 | -10.901% | 107 | 2,324 | -29.241% |
| 2026-08-03 | 29.65 | 29.65 | 27.33 | 27.52 | -8.753% | 173 | 2,247 | -36.955% |
| 2026-07-31 | 31.51 | 34.86 | 30.16 | 30.16 | -7.314% | 316 | 2,031 | -42.473% |
| 2026-07-30 | 35.67 | 36.00 | 32.50 | 32.54 | -18.446% | 93 | 1,975 | -46.681% |
| 2026-07-29 | 34.97 | 39.90 | 32.80 | 39.90 | +19.461% | 491 | 1,970 | -56.516% |
| 2026-07-28 | 35.75 | 35.75 | 32.88 | 33.40 | -2.681% | 55 | 1,934 | -48.054% |
| 2026-07-27 | 32.45 | 35.99 | 32.45 | 34.32 | -4.294% | 17 | 1,927 | -49.446% |
| 2026-07-24 | 35.60 | 36.08 | 33.42 | 35.86 | +0.815% | 406 | 1,760 | -51.617% |
| 2026-07-23 | 35.94 | 37.02 | 34.50 | 35.57 | +11.365% | 490 | 1,769 | -51.223% |
| 2026-07-22 | 31.86 | 32.35 | 31.37 | 31.94 | +0.567% | 80 | 1,697 | -45.679% |
| 2026-07-21 | 32.45 | 33.15 | 31.71 | 31.76 | -7.135% | 168 | 1,536 | -45.372% |
| 2026-07-20 | 33.33 | 34.31 | 33.33 | 34.20 | -1.865% | 109 | 1,440 | -49.269% |
| 2026-07-17 | 35.96 | 35.96 | 33.91 | 34.85 | +9.248% | 17 | 1,440 | -50.215% |
| 2026-07-16 | 31.66 | 31.90 | 31.57 | 31.90 | +4.112% | 4 | 1,448 | -45.611% |
| 2026-07-15 | 31.88 | 31.88 | 30.64 | 30.64 | -4.608% | 8 | 1,448 | -43.375% |
| 2026-07-14 | 32.12 | 32.12 | 32.12 | 32.12 | +3.413% | 1 | 1,447 | -45.984% |
| 2026-07-13 | 31.06 | 31.06 | 31.06 | 31.06 | +1.206% | 6 | 1,441 | -44.140% |
| 2026-07-10 | 31.15 | 31.50 | 30.69 | 30.69 | -2.880% | 10 | 1,439 | -43.467% |
| 2026-07-09 | 32.70 | 32.96 | 31.60 | 31.60 | -6.730% | 6 | 1,438 | -45.095% |
| 2026-07-08 | 34.25 | 36.00 | 33.88 | 33.88 | +2.233% | 58 | 1,441 | -48.790% |
| 2026-07-07 | 33.57 | 33.72 | 33.14 | 33.14 | +5.374% | 5 | 1,439 | -47.646% |
| 2026-07-06 | 32.37 | 32.43 | 31.45 | 31.45 | -10.117% | 35 | 1,422 | -44.833% |
| 2026-07-02 | 32.55 | 35.88 | 32.55 | 34.99 | +5.614% | 17 | 1,430 | -50.414% |
| 2026-07-01 | 34.88 | 34.88 | 32.69 | 33.13 | -0.030% | 9 | 1,446 | -47.631% |
| 2026-06-30 | 35.41 | 35.41 | 33.14 | 33.14 | -6.884% | 10 | 1,443 | -47.646% |
| 2026-06-29 | 37.65 | 38.17 | 35.59 | 35.59 | -10.980% | 242 | 1,429 | -51.250% |
| 2026-06-26 | 41.56 | 41.56 | 38.31 | 39.98 | +1.164% | 75 | 1,429 | -56.603% |
| 2026-06-25 | 36.94 | 39.56 | 36.94 | 39.52 | -0.177% | 204 | 1,380 | -56.098% |
| 2026-06-23 | 40.54 | 40.54 | 39.59 | 39.59 | +17.096% | 24 | 1,384 | -56.176% |
| 2026-06-22 | 33.81 | 33.81 | 33.81 | 33.81 | -4.058% | 1 | 1,383 | -48.684% |
| 2026-06-18 | 35.24 | 35.24 | 35.24 | 35.24 | -2.733% | 3 | 1,383 | -50.766% |
| 2026-06-17 | 36.47 | 36.47 | 36.23 | 36.23 | +4.893% | 4 | 1,379 | -52.112% |
| 2026-06-16 | 34.33 | 34.54 | 33.99 | 34.54 | +2.280% | 7 | 1,375 | -49.768% |
| 2026-06-15 | 34.40 | 34.40 | 33.77 | 33.77 | -12.784% | 3 | 1,377 | -48.623% |
| 2026-06-12 | 39.78 | 40.17 | 38.72 | 38.72 | -3.152% | 123 | 1,418 | -55.191% |
| 2026-06-11 | 44.00 | 44.00 | 39.98 | 39.98 | -13.818% | 8 | 1,420 | -56.603% |
| 2026-06-10 | 41.66 | 46.39 | 41.66 | 46.39 | +8.897% | 11 | 1,426 | -62.600% |
| 2026-06-09 | 38.15 | 43.87 | 38.15 | 42.60 | +6.527% | 55 | 1,427 | -59.272% |
| 2026-06-08 | 38.53 | 39.99 | 38.16 | 39.99 | -2.960% | 45 | 1,417 | -56.614% |
| 2026-06-05 | 36.72 | 42.24 | 36.55 | 41.21 | +20.568% | 14 | 1,408 | -57.899% |
| 2026-06-04 | 35.95 | 35.95 | 34.11 | 34.18 | -3.364% | 3 | 1,410 | -49.239% |
| 2026-06-03 | 34.58 | 35.65 | 34.58 | 35.37 | +3.846% | 19 | 1,409 | -50.947% |
| 2026-06-02 | 34.56 | 34.56 | 33.96 | 34.06 | +1.369% | 80 | 1,373 | -49.060% |
| 2026-06-01 | 34.73 | 34.79 | 33.60 | 33.60 | -3.697% | 103 | 1,370 | -48.363% |
| 2026-05-29 | 34.72 | 34.89 | 34.60 | 34.89 | -0.711% | 58 | 1,367 | -50.272% |
| 2026-05-28 | 36.87 | 36.87 | 35.14 | 35.14 | -4.198% | 107 | 1,386 | -50.626% |
| 2026-05-27 | 36.84 | 37.18 | 36.68 | 36.68 | -0.109% | 10 | 1,385 | -52.699% |
| 2026-05-26 | 36.77 | 37.02 | 36.58 | 36.72 | -3.698% | 83 | 1,383 | -52.751% |
| 2026-05-22 | 38.13 | 38.30 | 37.81 | 38.13 | -3.051% | 226 | 1,195 | -54.498% |
| 2026-05-21 | 41.04 | 41.14 | 39.19 | 39.33 | -3.603% | 25 | 1,180 | -55.886% |
| 2026-05-20 | 41.87 | 41.87 | 40.56 | 40.80 | -4.984% | 14 | 1,171 | -57.475% |
| 2026-05-19 | 42.77 | 42.94 | 42.77 | 42.94 | +1.513% | 6 | 1,176 | -59.595% |
| 2026-05-18 | 41.35 | 43.20 | 41.35 | 42.30 | +1.051% | 23 | 1,176 | -58.983% |
| 2026-05-15 | 42.51 | 42.70 | 41.13 | 41.86 | +5.867% | 73 | 1,131 | -58.552% |
| 2026-05-14 | 40.82 | 40.93 | 39.47 | 39.54 | -4.677% | 160 | 980 | -56.120% |
| 2026-05-13 | 42.46 | 42.46 | 41.13 | 41.48 | -3.468% | 55 | 927 | -58.173% |
| 2026-05-12 | 43.19 | 44.78 | 42.92 | 42.97 | +0.397% | 127 | 804 | -59.623% |
| 2026-05-11 | 42.15 | 42.80 | 41.90 | 42.80 | +0.094% | 114 | 773 | -59.463% |
| 2026-05-08 | 42.92 | 43.08 | 42.61 | 42.76 | -4.039% | 36 | 750 | -59.425% |
| 2026-05-07 | 43.66 | 44.95 | 43.14 | 44.56 | +1.204% | 47 | 708 | -61.064% |
| 2026-05-06 | 45.23 | 45.45 | 44.03 | 44.03 | -7.422% | 425 | 311 | -60.595% |
| 2026-05-05 | 47.59 | 47.66 | 47.10 | 47.56 | -4.651% | 180 | 148 | -63.520% |
| 2026-05-04 | 49.88 | 50.59 | 49.88 | 49.88 | +4.900% | 4 | 147 | -65.217% |
| 2026-05-01 | 46.53 | 48.15 | 46.18 | 47.55 | -2.361% | 90 | 74 | -63.512% |
| 2026-04-30 | 49.81 | 49.81 | 48.59 | 48.70 | -6.130% | 9 | 74 | -64.374% |
| 2026-04-24 | 52.11 | 52.14 | 51.88 | 51.88 | -2.113% | 3 | 67 | -66.557% |
| 2026-04-23 | 53.12 | 53.12 | 53.00 | 53.00 | -0.693% | 21 | 66 | -67.264% |
| 2026-04-22 | 53.09 | 53.67 | 53.08 | 53.37 | -5.456% | 18 | 45 | -67.491% |
| 2026-04-21 | 53.84 | 56.55 | 53.84 | 56.45 | +2.394% | 11 | 28 | -69.265% |
| 2026-04-20 | 55.13 | 55.13 | 55.13 | 55.13 | +4.275% | 15 | 28 | -68.529% |
| 2026-04-17 | 54.22 | 54.22 | 52.87 | 52.87 | -7.876% | 12 | 35 | -67.184% |
| 2026-04-16 | 57.39 | 57.39 | 57.39 | 57.39 | -0.434% | 1 | 28 | -69.768% |
| 2026-04-15 | 59.05 | 59.41 | 57.63 | 57.64 | -6.139% | 8 | 27 | -69.899% |
| 2026-04-14 | 61.41 | 61.41 | 61.41 | 61.41 | -32.885% | 1 | 20 | -71.747% |
| 2026-03-24 | 92.82 | 92.82 | 91.50 | 91.50 | +9.963% | 2 | 19 | -81.038% |
| 2026-03-18 | 83.21 | 83.21 | 83.21 | 83.21 | +4.838% | 1 | 19 | -79.149% |
| 2026-03-16 | 79.37 | 79.37 | 79.37 | 79.37 | -8.359% | 1 | 19 | -78.140% |
| 2026-03-13 | 86.57 | 86.61 | 86.54 | 86.61 | +6.966% | 13 | 18 | -79.968% |
| 2026-03-09 | 80.10 | 80.97 | 80.10 | 80.97 | +10.918% | 2 | 5 | -78.572% |
| 2026-03-05 | 71.60 | 73.00 | 71.60 | 73.00 | +7.670% | 2 | 4 | -76.233% |
| 2026-03-04 | 68.00 | 68.00 | 67.80 | 67.80 | +0.415% | 2 | 4 | -74.410% |
| 2026-02-24 | 67.46 | 67.52 | 67.46 | 67.52 | +6.314% | 2 | 2 | -74.304% |
| 2026-02-09 | 63.51 | 63.51 | 63.51 | 63.51 | -3.480% | 2 | 3 | -72.681% |
| 2026-02-06 | 65.80 | 65.80 | 65.80 | 65.80 | -1.216% | 2 | 3 | -73.632% |
| 2026-01-21 | 66.61 | 66.61 | 66.61 | 66.61 | +6.747% | 3 | 1 | -73.953% |
| 2026-01-15 | 62.35 | 62.40 | 62.35 | 62.40 | -17.164% | 2 | 4 | -72.196% |
| 2025-12-17 | 75.69 | 75.69 | 75.33 | 75.33 | +8.093% | 2 | 4 | -76.968% |
| 2025-10-28 | 69.69 | 69.69 | 69.69 | 69.69 | 0.000% | 3 | 3 | -75.104% |