SPY270319P00745000
SPY Mar 19 2027 745.00 Put
optionOPRA
EODOct 27, 2026
18.56USD-5.835%(-1.15)10Vol5,189OI
SPY270319P00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.92 | 19.57 | 18.56 | 18.56 | -5.835% | 10 | 5,185 | 0.000% |
| 2026-10-26 | 19.14 | 20.09 | 19.14 | 19.71 | -11.812% | 93 | 5,095 | -5.835% |
| 2026-10-23 | 23.10 | 23.10 | 20.98 | 22.35 | +4.488% | 306 | 5,076 | -16.957% |
| 2026-10-22 | 19.19 | 21.79 | 19.19 | 21.39 | +24.578% | 66 | 5,025 | -13.230% |
| 2026-10-21 | 17.82 | 18.01 | 17.10 | 17.17 | -7.038% | 50 | 4,984 | +8.096% |
| 2026-10-20 | 20.00 | 20.11 | 18.00 | 18.47 | -2.275% | 31 | 4,980 | +0.487% |
| 2026-10-19 | 19.23 | 19.50 | 18.40 | 18.90 | -10.681% | 30 | 4,988 | -1.799% |
| 2026-10-16 | 17.41 | 22.02 | 17.41 | 21.16 | +20.501% | 149 | 4,954 | -12.287% |
| 2026-10-15 | 19.85 | 20.41 | 17.46 | 17.56 | -6.844% | 125 | 4,884 | +5.695% |
| 2026-10-14 | 17.09 | 19.29 | 17.07 | 18.85 | +15.009% | 116 | 4,864 | -1.538% |
| 2026-10-13 | 16.24 | 16.78 | 16.22 | 16.39 | -1.086% | 122 | 4,851 | +13.240% |
| 2026-10-12 | 16.46 | 16.60 | 16.20 | 16.57 | +0.060% | 124 | 4,860 | +12.010% |
| 2026-10-09 | 17.32 | 17.32 | 16.54 | 16.56 | -7.071% | 70 | 4,792 | +12.077% |
| 2026-10-08 | 17.55 | 18.68 | 17.11 | 17.82 | +5.757% | 105 | 4,764 | +4.153% |
| 2026-10-07 | 17.69 | 17.75 | 16.85 | 16.85 | +1.998% | 34 | 4,747 | +10.148% |
| 2026-10-06 | 16.89 | 16.89 | 16.25 | 16.52 | -5.762% | 274 | 4,708 | +12.349% |
| 2026-10-05 | 18.99 | 18.99 | 17.53 | 17.53 | -9.030% | 298 | 4,611 | +5.876% |
| 2026-10-02 | 19.32 | 19.89 | 18.87 | 19.27 | -6.592% | 221 | 4,630 | -3.684% |
| 2026-10-01 | 22.39 | 22.39 | 20.63 | 20.63 | -2.181% | 142 | 4,497 | -10.034% |
| 2026-09-30 | 19.79 | 21.23 | 19.59 | 21.09 | +2.878% | 248 | 4,426 | -11.996% |
| 2026-09-29 | 20.86 | 21.21 | 20.46 | 20.50 | +1.235% | 110 | 4,364 | -9.463% |
| 2026-09-28 | 20.68 | 20.68 | 20.21 | 20.25 | +5.579% | 11 | 4,365 | -8.346% |
| 2026-09-25 | 19.92 | 19.92 | 19.07 | 19.18 | -5.331% | 36 | 4,333 | -3.233% |
| 2026-09-24 | 21.32 | 21.59 | 19.90 | 20.26 | +1.707% | 51 | 4,287 | -8.391% |
| 2026-09-23 | 18.63 | 20.37 | 18.63 | 19.92 | +8.379% | 43 | 4,256 | -6.827% |
| 2026-09-22 | 18.57 | 18.88 | 18.37 | 18.38 | -3.517% | 1,824 | 4,183 | +0.979% |
| 2026-09-21 | 20.37 | 20.41 | 19.05 | 19.05 | -14.034% | 62 | 4,155 | -2.572% |
| 2026-09-18 | 22.49 | 23.36 | 22.16 | 22.16 | -1.599% | 519 | 3,719 | -16.245% |
| 2026-09-17 | 22.38 | 23.15 | 22.38 | 22.52 | -15.307% | 272 | 3,474 | -17.584% |
| 2026-09-16 | 23.66 | 27.80 | 23.39 | 26.59 | +6.488% | 282 | 3,233 | -30.199% |
| 2026-09-15 | 24.48 | 25.29 | 24.48 | 24.97 | +4.784% | 73 | 3,177 | -25.671% |
| 2026-09-14 | 24.27 | 24.90 | 22.96 | 23.83 | +4.978% | 60 | 3,150 | -22.115% |
| 2026-09-11 | 23.13 | 23.13 | 22.38 | 22.70 | -11.981% | 251 | 2,942 | -18.238% |
| 2026-09-10 | 25.65 | 26.00 | 25.14 | 25.79 | +9.372% | 136 | 2,849 | -28.034% |
| 2026-09-09 | 23.68 | 24.35 | 23.17 | 23.58 | +5.740% | 98 | 2,757 | -21.289% |
| 2026-09-08 | 21.66 | 22.57 | 21.66 | 22.30 | +4.646% | 158 | 2,776 | -16.771% |
| 2026-09-04 | 20.60 | 21.31 | 20.60 | 21.31 | +4.104% | 168 | 2,763 | -12.905% |
| 2026-09-03 | 21.81 | 21.81 | 20.47 | 20.47 | -9.625% | 1,543 | 3,020 | -9.331% |
| 2026-09-02 | 24.15 | 24.15 | 22.65 | 22.65 | -7.551% | 79 | 2,971 | -18.057% |
| 2026-09-01 | 24.16 | 24.64 | 23.22 | 24.50 | +6.987% | 94 | 2,972 | -24.245% |
| 2026-08-31 | 23.42 | 23.70 | 22.90 | 22.90 | +1.193% | 54 | 2,941 | -18.952% |
| 2026-08-28 | 22.41 | 22.82 | 22.41 | 22.63 | -1.950% | 145 | 2,929 | -17.985% |
| 2026-08-27 | 23.16 | 23.16 | 22.81 | 23.08 | -4.707% | 18 | 2,925 | -19.584% |
| 2026-08-26 | 24.79 | 24.95 | 23.96 | 24.22 | -1.665% | 88 | 2,894 | -23.369% |
| 2026-08-25 | 25.03 | 25.05 | 24.62 | 24.63 | -2.301% | 135 | 2,815 | -24.645% |
| 2026-08-24 | 25.55 | 25.55 | 24.99 | 25.21 | +1.042% | 19 | 2,807 | -26.378% |
| 2026-08-21 | 25.51 | 25.51 | 24.61 | 24.95 | -4.333% | 179 | 2,675 | -25.611% |
| 2026-08-20 | 25.28 | 26.08 | 25.28 | 26.08 | +6.232% | 5 | 2,680 | -28.834% |
| 2026-08-19 | 24.91 | 24.91 | 24.48 | 24.55 | -3.763% | 26 | 2,693 | -24.399% |
| 2026-08-18 | 25.75 | 25.75 | 25.45 | 25.51 | +3.868% | 5 | 2,691 | -27.244% |
| 2026-08-17 | 23.87 | 24.56 | 23.87 | 24.56 | +2.633% | 15 | 2,692 | -24.430% |
| 2026-08-14 | 23.29 | 23.93 | 23.29 | 23.93 | +1.527% | 14 | 2,686 | -22.440% |
| 2026-08-13 | 23.63 | 23.70 | 23.29 | 23.57 | -3.362% | 18 | 2,699 | -21.256% |
| 2026-08-12 | 24.65 | 24.72 | 24.39 | 24.39 | -4.203% | 5 | 2,697 | -23.903% |
| 2026-08-11 | 24.89 | 25.46 | 24.89 | 25.46 | +2.952% | 4 | 2,701 | -27.101% |
| 2026-08-10 | 24.56 | 24.85 | 24.56 | 24.73 | -0.483% | 3 | 2,700 | -24.949% |
| 2026-08-07 | 24.92 | 25.22 | 24.80 | 24.85 | -3.607% | 108 | 2,593 | -25.312% |
| 2026-08-06 | 25.03 | 25.78 | 25.03 | 25.78 | +1.098% | 154 | 2,443 | -28.006% |
| 2026-08-05 | 24.97 | 25.50 | 24.97 | 25.50 | +0.394% | 38 | 2,412 | -27.216% |
| 2026-08-04 | 27.48 | 27.48 | 25.32 | 25.40 | -12.050% | 51 | 2,426 | -26.929% |
| 2026-08-03 | 30.69 | 30.69 | 28.88 | 28.88 | -10.255% | 69 | 2,378 | -35.734% |
| 2026-07-31 | 34.74 | 36.60 | 32.18 | 32.18 | -7.128% | 96 | 2,291 | -42.324% |
| 2026-07-30 | 36.27 | 38.15 | 34.65 | 34.65 | -10.811% | 88 | 2,229 | -46.436% |
| 2026-07-29 | 36.30 | 38.85 | 36.30 | 38.85 | +10.810% | 24 | 2,318 | -52.227% |
| 2026-07-28 | 36.73 | 36.90 | 34.60 | 35.06 | -5.778% | 37 | 2,304 | -47.062% |
| 2026-07-27 | 34.21 | 37.21 | 34.21 | 37.21 | -0.295% | 163 | 2,225 | -50.121% |
| 2026-07-24 | 38.00 | 38.00 | 35.13 | 37.32 | -3.090% | 144 | 2,256 | -50.268% |
| 2026-07-23 | 37.88 | 39.10 | 36.85 | 38.51 | +14.070% | 68 | 2,261 | -51.805% |
| 2026-07-22 | 33.75 | 34.05 | 33.00 | 33.76 | +1.078% | 89 | 2,368 | -45.024% |
| 2026-07-21 | 34.34 | 35.13 | 33.40 | 33.40 | -6.886% | 13 | 2,356 | -44.431% |
| 2026-07-20 | 34.39 | 35.95 | 33.82 | 35.87 | -2.395% | 1,976 | 1,496 | -48.258% |
| 2026-07-17 | 37.57 | 37.57 | 35.02 | 36.75 | +9.833% | 331 | 1,331 | -49.497% |
| 2026-07-16 | 32.26 | 33.46 | 31.85 | 33.46 | +5.552% | 77 | 1,304 | -44.531% |
| 2026-07-15 | 32.26 | 33.45 | 31.70 | 31.70 | -3.823% | 46 | 1,285 | -41.451% |
| 2026-07-14 | 33.68 | 33.85 | 32.67 | 32.96 | -3.485% | 57 | 1,252 | -43.689% |
| 2026-07-13 | 33.16 | 34.15 | 32.81 | 34.15 | +7.053% | 66 | 1,226 | -45.652% |
| 2026-07-10 | 32.82 | 33.35 | 31.90 | 31.90 | -3.945% | 7 | 1,225 | -41.818% |
| 2026-07-09 | 33.96 | 34.65 | 33.10 | 33.21 | -6.661% | 42 | 1,202 | -44.113% |
| 2026-07-08 | 37.52 | 37.52 | 35.34 | 35.58 | +2.183% | 35 | 1,189 | -47.836% |
| 2026-07-07 | 33.57 | 35.15 | 33.57 | 34.82 | +5.387% | 18 | 1,185 | -46.697% |
| 2026-07-06 | 34.31 | 34.31 | 33.04 | 33.04 | -11.015% | 15 | 1,182 | -43.826% |
| 2026-07-02 | 34.99 | 37.45 | 33.81 | 37.13 | +3.484% | 534 | 1,117 | -50.013% |
| 2026-07-01 | 36.02 | 36.42 | 34.11 | 35.88 | +2.281% | 321 | 1,143 | -48.272% |
| 2026-06-30 | 35.48 | 35.48 | 34.78 | 35.08 | -6.478% | 242 | 992 | -47.092% |
| 2026-06-29 | 38.79 | 38.79 | 37.51 | 37.51 | -10.563% | 7 | 986 | -50.520% |
| 2026-06-26 | 41.54 | 41.94 | 41.30 | 41.94 | +1.158% | 44 | 1,025 | -55.746% |
| 2026-06-25 | 41.47 | 41.47 | 40.11 | 41.46 | +5.255% | 5 | 1,024 | -55.234% |
| 2026-06-24 | 41.04 | 41.04 | 39.39 | 39.39 | -4.393% | 5 | 1,021 | -52.881% |
| 2026-06-23 | 39.98 | 41.34 | 39.98 | 41.20 | +9.545% | 66 | 1,007 | -54.951% |
| 2026-06-22 | 35.69 | 37.61 | 35.51 | 37.61 | +1.731% | 311 | 919 | -50.651% |
| 2026-06-18 | 36.21 | 37.60 | 36.20 | 36.97 | -7.598% | 896 | 575 | -49.797% |
| 2026-06-17 | 40.00 | 40.01 | 40.00 | 40.01 | +12.356% | 4 | 607 | -53.612% |
| 2026-06-16 | 35.61 | 35.61 | 35.61 | 35.61 | -1.248% | 1 | 607 | -47.880% |
| 2026-06-15 | 36.03 | 36.06 | 36.03 | 36.06 | -11.531% | 7 | 601 | -48.530% |
| 2026-06-12 | 43.00 | 43.00 | 40.20 | 40.76 | -5.953% | 131 | 550 | -54.465% |
| 2026-06-11 | 46.71 | 49.40 | 43.34 | 43.34 | -8.391% | 3 | 550 | -57.176% |
| 2026-06-10 | 43.30 | 48.36 | 43.30 | 47.31 | +9.261% | 26 | 557 | -60.769% |
| 2026-06-09 | 44.03 | 45.69 | 43.00 | 43.30 | +3.539% | 25 | 543 | -57.136% |
| 2026-06-08 | 40.18 | 42.26 | 39.63 | 41.82 | +2.701% | 32 | 550 | -55.619% |
| 2026-06-05 | 38.50 | 41.50 | 38.50 | 40.72 | +9.846% | 9 | 552 | -54.420% |
| 2026-06-03 | 37.40 | 37.40 | 37.07 | 37.07 | +4.540% | 2 | 551 | -49.933% |
| 2026-06-02 | 35.67 | 35.67 | 35.46 | 35.46 | +0.169% | 12 | 540 | -47.659% |
| 2026-06-01 | 36.27 | 36.27 | 35.09 | 35.40 | -0.478% | 74 | 551 | -47.571% |
| 2026-05-29 | 36.30 | 36.33 | 35.57 | 35.57 | -3.158% | 51 | 582 | -47.821% |
| 2026-05-28 | 37.17 | 37.17 | 36.73 | 36.73 | -4.249% | 11 | 580 | -49.469% |
| 2026-05-27 | 38.63 | 39.00 | 38.34 | 38.36 | -0.208% | 78 | 551 | -51.616% |
| 2026-05-26 | 38.09 | 38.89 | 38.09 | 38.44 | -4.140% | 147 | 464 | -51.717% |
| 2026-05-22 | 39.65 | 40.25 | 39.44 | 40.10 | -2.528% | 17 | 453 | -53.716% |
| 2026-05-21 | 43.55 | 43.55 | 41.14 | 41.14 | -2.627% | 17 | 439 | -54.886% |
| 2026-05-20 | 42.92 | 42.92 | 42.25 | 42.25 | -5.056% | 8 | 438 | -56.071% |
| 2026-05-19 | 45.59 | 45.59 | 44.50 | 44.50 | +0.747% | 4 | 440 | -58.292% |
| 2026-05-18 | 43.71 | 45.26 | 43.71 | 44.17 | +0.272% | 5 | 437 | -57.981% |
| 2026-05-15 | 44.61 | 44.61 | 42.91 | 44.05 | +6.840% | 56 | 449 | -57.866% |
| 2026-05-14 | 42.70 | 42.77 | 41.04 | 41.23 | -4.626% | 166 | 345 | -54.984% |
| 2026-05-13 | 43.86 | 43.86 | 43.22 | 43.23 | -6.912% | 30 | 343 | -57.067% |
| 2026-05-12 | 46.44 | 46.44 | 46.44 | 46.44 | +6.027% | 1 | 342 | -60.034% |
| 2026-05-11 | 43.94 | 44.15 | 43.71 | 43.80 | -2.232% | 74 | 279 | -57.626% |
| 2026-05-08 | 45.18 | 45.18 | 44.73 | 44.80 | -3.531% | 36 | 274 | -58.571% |
| 2026-05-07 | 45.09 | 46.44 | 44.88 | 46.44 | +2.517% | 44 | 238 | -60.034% |
| 2026-05-06 | 47.12 | 47.41 | 45.30 | 45.30 | -7.758% | 196 | 76 | -59.029% |
| 2026-05-05 | 49.11 | 49.11 | 49.11 | 49.11 | -0.365% | 6 | 70 | -62.207% |
| 2026-05-01 | 49.29 | 49.29 | 49.29 | 49.29 | -11.173% | 22 | 78 | -62.345% |
| 2026-04-29 | 55.27 | 55.49 | 55.22 | 55.49 | +2.323% | 19 | 78 | -66.553% |
| 2026-04-27 | 54.23 | 54.23 | 54.23 | 54.23 | -1.757% | 3 | 73 | -65.775% |
| 2026-04-17 | 55.15 | 55.20 | 55.15 | 55.20 | -12.658% | 5 | 70 | -66.377% |
| 2026-04-14 | 64.00 | 64.00 | 63.08 | 63.20 | -17.633% | 4 | 65 | -70.633% |
| 2026-04-08 | 75.00 | 76.73 | 75.00 | 76.73 | -15.187% | 6 | 61 | -75.811% |
| 2026-04-06 | 89.97 | 90.47 | 89.97 | 90.47 | -6.732% | 2 | 56 | -79.485% |
| 2026-04-02 | 102.00 | 102.00 | 97.00 | 97.00 | +4.808% | 6 | 52 | -80.866% |
| 2026-04-01 | 92.55 | 92.55 | 92.55 | 92.55 | -7.690% | 1 | 52 | -79.946% |
| 2026-03-31 | 108.00 | 108.00 | 100.26 | 100.26 | +0.260% | 6 | 51 | -81.488% |
| 2026-03-26 | 100.00 | 100.00 | 100.00 | 100.00 | +7.538% | 5 | 48 | -81.440% |
| 2026-03-24 | 97.00 | 98.00 | 92.99 | 92.99 | -0.011% | 6 | 48 | -80.041% |
| 2026-03-23 | 91.00 | 93.00 | 90.58 | 93.00 | -6.758% | 21 | 43 | -80.043% |
| 2026-03-20 | 99.74 | 99.74 | 99.74 | 99.74 | +17.341% | 1 | 37 | -81.392% |
| 2026-03-18 | 84.81 | 85.00 | 84.81 | 85.00 | +1.432% | 5 | 37 | -78.165% |
| 2026-03-16 | 83.33 | 83.87 | 83.33 | 83.80 | -1.412% | 5 | 37 | -77.852% |
| 2026-03-13 | 84.00 | 85.00 | 83.56 | 85.00 | +2.410% | 10 | 32 | -78.165% |
| 2026-03-12 | 83.00 | 83.10 | 83.00 | 83.00 | +5.063% | 5 | 27 | -77.639% |
| 2026-03-11 | 78.00 | 81.29 | 77.85 | 79.00 | +1.101% | 39 | 28 | -76.506% |
| 2026-03-10 | 76.10 | 78.14 | 75.97 | 78.14 | +1.074% | 20 | 11 | -76.248% |
| 2026-03-05 | 76.31 | 77.31 | 76.31 | 77.31 | +2.833% | 2 | 3 | -75.993% |
| 2026-03-03 | 81.06 | 81.06 | 75.18 | 75.18 | +9.337% | 2 | 2 | -75.313% |
| 2026-01-29 | 64.69 | 68.76 | 64.69 | 68.76 | +3.011% | 2 | 3 | -73.008% |
| 2026-01-07 | 66.75 | 66.75 | 66.75 | 66.75 | 0.000% | 1 | 1 | -72.195% |