SPY270319P00750000
SPY Mar 19 2027 750.00 Put
optionOPRA
EODOct 27, 2026
19.69USD-7.515%(-1.60)91Vol16,257OI
SPY270319P00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 20.79 | 21.07 | 19.40 | 19.69 | -7.515% | 91 | 16,217 | 0.000% |
| 2026-10-26 | 22.32 | 22.32 | 20.25 | 21.29 | -10.245% | 165 | 16,152 | -7.515% |
| 2026-10-23 | 24.05 | 24.70 | 22.25 | 23.72 | +8.261% | 1,056 | 15,654 | -16.990% |
| 2026-10-22 | 20.77 | 23.47 | 20.34 | 21.91 | +20.055% | 649 | 15,676 | -10.132% |
| 2026-10-21 | 18.99 | 19.70 | 18.20 | 18.25 | -7.360% | 471 | 15,454 | +7.890% |
| 2026-10-20 | 21.20 | 21.66 | 19.18 | 19.70 | -5.197% | 227 | 15,470 | -0.051% |
| 2026-10-19 | 20.25 | 20.78 | 19.33 | 20.78 | -7.356% | 148 | 15,404 | -5.245% |
| 2026-10-16 | 18.41 | 23.75 | 18.41 | 22.43 | +18.803% | 620 | 15,274 | -12.216% |
| 2026-10-15 | 21.05 | 21.76 | 18.65 | 18.88 | -4.308% | 329 | 15,139 | +4.290% |
| 2026-10-14 | 18.27 | 20.72 | 18.09 | 19.73 | +12.807% | 655 | 15,246 | -0.203% |
| 2026-10-13 | 17.35 | 17.87 | 17.29 | 17.49 | +0.057% | 381 | 15,190 | +12.579% |
| 2026-10-12 | 17.40 | 17.69 | 17.31 | 17.48 | -0.625% | 450 | 14,970 | +12.643% |
| 2026-10-09 | 18.25 | 18.43 | 17.49 | 17.59 | -7.275% | 148 | 14,914 | +11.939% |
| 2026-10-08 | 18.78 | 20.26 | 18.31 | 18.97 | +4.807% | 260 | 14,892 | +3.795% |
| 2026-10-07 | 18.62 | 19.13 | 17.98 | 18.10 | +3.017% | 53 | 14,869 | +8.785% |
| 2026-10-06 | 18.04 | 18.04 | 17.26 | 17.57 | -7.769% | 975 | 14,042 | +12.066% |
| 2026-10-05 | 20.34 | 20.34 | 18.63 | 19.05 | -6.158% | 502 | 13,842 | +3.360% |
| 2026-10-02 | 20.40 | 21.30 | 19.94 | 20.30 | -8.682% | 797 | 13,958 | -3.005% |
| 2026-10-01 | 22.30 | 24.50 | 21.88 | 22.23 | -1.200% | 480 | 13,731 | -11.426% |
| 2026-09-30 | 21.22 | 22.83 | 20.66 | 22.50 | +2.412% | 389 | 13,458 | -12.489% |
| 2026-09-29 | 21.71 | 22.52 | 21.59 | 21.97 | +0.826% | 69 | 13,416 | -10.378% |
| 2026-09-28 | 21.26 | 22.41 | 20.50 | 21.79 | +8.246% | 164 | 13,419 | -9.637% |
| 2026-09-25 | 21.23 | 22.10 | 19.84 | 20.13 | -7.107% | 386 | 13,193 | -2.186% |
| 2026-09-24 | 22.65 | 23.09 | 21.10 | 21.67 | +1.262% | 1,073 | 12,362 | -9.137% |
| 2026-09-23 | 20.00 | 21.69 | 20.00 | 21.40 | +9.017% | 164 | 12,317 | -7.991% |
| 2026-09-22 | 19.95 | 20.13 | 19.49 | 19.63 | -2.870% | 289 | 12,224 | +0.306% |
| 2026-09-21 | 21.65 | 21.87 | 19.86 | 20.21 | -12.130% | 920 | 11,944 | -2.573% |
| 2026-09-18 | 24.00 | 24.75 | 23.00 | 23.00 | -3.564% | 395 | 11,788 | -14.391% |
| 2026-09-17 | 23.72 | 24.70 | 23.62 | 23.85 | -13.178% | 481 | 11,547 | -17.442% |
| 2026-09-16 | 25.45 | 29.55 | 24.68 | 27.47 | +5.008% | 609 | 11,585 | -28.322% |
| 2026-09-15 | 25.75 | 26.89 | 25.56 | 26.16 | +3.768% | 210 | 11,530 | -24.732% |
| 2026-09-14 | 26.40 | 26.50 | 24.38 | 25.21 | +4.606% | 178 | 11,473 | -21.896% |
| 2026-09-11 | 24.53 | 24.79 | 23.74 | 24.10 | -11.103% | 326 | 11,275 | -18.299% |
| 2026-09-10 | 27.05 | 27.85 | 26.50 | 27.11 | +7.197% | 255 | 11,296 | -27.370% |
| 2026-09-09 | 24.85 | 25.95 | 24.60 | 25.29 | +5.069% | 233 | 11,191 | -22.143% |
| 2026-09-08 | 22.82 | 24.07 | 22.82 | 24.07 | +6.269% | 250 | 11,124 | -18.197% |
| 2026-09-04 | 21.83 | 22.65 | 21.83 | 22.65 | +4.186% | 114 | 11,058 | -13.068% |
| 2026-09-03 | 22.95 | 23.26 | 21.69 | 21.74 | -9.341% | 196 | 11,004 | -9.430% |
| 2026-09-02 | 25.63 | 25.63 | 23.92 | 23.98 | -6.693% | 188 | 10,957 | -17.890% |
| 2026-09-01 | 25.84 | 26.40 | 24.54 | 25.70 | +8.302% | 273 | 10,874 | -23.385% |
| 2026-08-31 | 24.50 | 25.08 | 23.73 | 23.73 | -0.670% | 141 | 10,824 | -17.025% |
| 2026-08-28 | 23.54 | 24.58 | 22.70 | 23.89 | +0.420% | 345 | 10,622 | -17.581% |
| 2026-08-27 | 25.02 | 25.02 | 23.63 | 23.79 | -6.228% | 292 | 10,718 | -17.234% |
| 2026-08-26 | 26.33 | 26.36 | 25.37 | 25.37 | -3.463% | 143 | 10,619 | -22.389% |
| 2026-08-25 | 26.00 | 26.70 | 25.97 | 26.28 | -2.232% | 289 | 10,492 | -25.076% |
| 2026-08-24 | 26.49 | 27.25 | 26.41 | 26.88 | +1.434% | 141 | 10,496 | -26.749% |
| 2026-08-21 | 26.82 | 26.97 | 26.10 | 26.50 | -4.298% | 437 | 10,238 | -25.698% |
| 2026-08-20 | 26.79 | 27.86 | 26.35 | 27.69 | +6.214% | 112 | 10,287 | -28.891% |
| 2026-08-19 | 26.11 | 26.42 | 25.48 | 26.07 | -3.122% | 54 | 10,302 | -24.473% |
| 2026-08-18 | 27.21 | 27.35 | 26.77 | 26.91 | +3.183% | 127 | 10,346 | -26.830% |
| 2026-08-17 | 24.89 | 26.08 | 24.89 | 26.08 | +4.362% | 63 | 10,328 | -24.502% |
| 2026-08-14 | 24.56 | 25.33 | 24.49 | 24.99 | +0.563% | 155 | 10,200 | -21.208% |
| 2026-08-13 | 25.24 | 25.25 | 24.50 | 24.85 | -3.645% | 134 | 10,154 | -20.765% |
| 2026-08-12 | 25.89 | 26.05 | 25.54 | 25.79 | -3.769% | 216 | 10,061 | -23.653% |
| 2026-08-11 | 26.20 | 27.01 | 25.90 | 26.80 | +2.134% | 56 | 10,077 | -26.530% |
| 2026-08-10 | 26.30 | 26.30 | 25.61 | 26.24 | -0.228% | 41 | 10,067 | -24.962% |
| 2026-08-07 | 26.65 | 26.84 | 25.96 | 26.30 | -3.024% | 119 | 10,044 | -25.133% |
| 2026-08-06 | 27.06 | 27.34 | 26.40 | 27.12 | +0.222% | 304 | 9,874 | -27.397% |
| 2026-08-05 | 26.24 | 27.06 | 26.02 | 27.06 | +0.970% | 330 | 9,799 | -27.236% |
| 2026-08-04 | 29.33 | 29.38 | 26.50 | 26.80 | -11.900% | 856 | 9,281 | -26.530% |
| 2026-08-03 | 32.07 | 32.15 | 30.18 | 30.42 | -11.105% | 430 | 9,012 | -35.273% |
| 2026-07-31 | 36.00 | 38.44 | 33.80 | 34.22 | -4.573% | 35 | 8,995 | -42.461% |
| 2026-07-30 | 39.51 | 39.75 | 35.75 | 35.86 | -17.828% | 26 | 8,998 | -45.092% |
| 2026-07-29 | 38.70 | 44.12 | 38.28 | 43.64 | +18.748% | 73 | 9,015 | -54.881% |
| 2026-07-28 | 38.76 | 39.05 | 36.43 | 36.75 | -7.361% | 36 | 9,012 | -46.422% |
| 2026-07-27 | 36.05 | 39.67 | 36.03 | 39.67 | +0.993% | 5 | 9,010 | -50.366% |
| 2026-07-24 | 38.99 | 39.90 | 36.94 | 39.28 | -3.323% | 86 | 9,032 | -49.873% |
| 2026-07-23 | 39.60 | 41.00 | 38.08 | 40.63 | +16.086% | 136 | 9,076 | -51.538% |
| 2026-07-22 | 35.64 | 35.70 | 34.60 | 35.00 | -0.256% | 211 | 8,892 | -43.743% |
| 2026-07-21 | 36.74 | 36.74 | 34.93 | 35.09 | -6.997% | 23 | 8,887 | -43.887% |
| 2026-07-20 | 36.40 | 37.73 | 36.40 | 37.73 | -1.205% | 8 | 8,882 | -47.813% |
| 2026-07-17 | 39.03 | 39.67 | 36.76 | 38.19 | +8.494% | 779 | 9,106 | -48.442% |
| 2026-07-16 | 34.50 | 36.00 | 33.50 | 35.20 | +5.706% | 45 | 9,132 | -44.063% |
| 2026-07-15 | 33.64 | 35.10 | 33.23 | 33.30 | -3.674% | 155 | 9,070 | -40.871% |
| 2026-07-14 | 35.46 | 35.46 | 34.20 | 34.57 | -3.490% | 617 | 8,639 | -43.043% |
| 2026-07-13 | 34.45 | 36.35 | 33.93 | 35.82 | +7.085% | 449 | 8,796 | -45.031% |
| 2026-07-10 | 34.34 | 35.49 | 33.45 | 33.45 | -3.741% | 366 | 8,677 | -41.136% |
| 2026-07-09 | 36.36 | 36.36 | 34.75 | 34.75 | -6.081% | 460 | 8,510 | -43.338% |
| 2026-07-08 | 38.01 | 39.80 | 36.96 | 37.00 | +2.323% | 151 | 8,566 | -46.784% |
| 2026-07-07 | 35.45 | 37.25 | 35.18 | 36.16 | +4.147% | 533 | 8,386 | -45.548% |
| 2026-07-06 | 35.97 | 35.97 | 34.65 | 34.72 | -10.029% | 723 | 8,101 | -43.289% |
| 2026-07-02 | 35.53 | 39.37 | 35.53 | 38.59 | +3.265% | 26 | 8,110 | -48.976% |
| 2026-07-01 | 36.88 | 37.37 | 36.48 | 37.37 | +0.430% | 7 | 8,111 | -47.311% |
| 2026-06-30 | 37.42 | 37.42 | 36.46 | 37.21 | -5.486% | 140 | 8,062 | -47.084% |
| 2026-06-29 | 40.45 | 40.45 | 39.37 | 39.37 | -9.223% | 33 | 8,039 | -49.987% |
| 2026-06-26 | 46.17 | 46.17 | 42.12 | 43.37 | -0.299% | 4 | 8,039 | -54.600% |
| 2026-06-25 | 43.47 | 43.50 | 43.39 | 43.50 | -1.249% | 4 | 8,041 | -54.736% |
| 2026-06-24 | 43.02 | 44.34 | 41.23 | 44.05 | +2.015% | 10 | 8,042 | -55.301% |
| 2026-06-23 | 42.08 | 43.18 | 41.88 | 43.18 | +9.789% | 21 | 8,038 | -54.400% |
| 2026-06-22 | 37.05 | 39.33 | 36.96 | 39.33 | +2.342% | 5 | 8,037 | -49.936% |
| 2026-06-18 | 39.12 | 39.18 | 38.04 | 38.43 | -8.216% | 7 | 8,034 | -48.764% |
| 2026-06-17 | 37.97 | 41.87 | 37.97 | 41.87 | +9.809% | 10 | 8,050 | -52.973% |
| 2026-06-16 | 37.08 | 38.14 | 37.05 | 38.13 | +2.472% | 2,138 | 5,943 | -48.361% |
| 2026-06-15 | 37.50 | 37.77 | 36.64 | 37.21 | -13.485% | 2,091 | 4,020 | -47.084% |
| 2026-06-12 | 44.51 | 44.51 | 42.55 | 43.01 | -4.081% | 25 | 4,036 | -54.220% |
| 2026-06-11 | 50.42 | 50.42 | 44.54 | 44.84 | -8.954% | 37 | 4,065 | -56.088% |
| 2026-06-10 | 49.06 | 49.25 | 49.06 | 49.25 | +6.579% | 11 | 4,062 | -60.020% |
| 2026-06-09 | 41.40 | 50.21 | 41.40 | 46.21 | +4.927% | 36 | 4,057 | -57.390% |
| 2026-06-08 | 42.66 | 44.04 | 41.41 | 44.04 | -3.251% | 6 | 4,061 | -55.291% |
| 2026-06-05 | 39.99 | 46.21 | 39.84 | 45.52 | +22.762% | 88 | 4,031 | -56.744% |
| 2026-06-04 | 39.73 | 39.73 | 37.08 | 37.08 | -3.938% | 105 | 3,948 | -46.899% |
| 2026-06-03 | 37.90 | 38.96 | 37.90 | 38.60 | +3.763% | 3,229 | 807 | -48.990% |
| 2026-06-02 | 37.55 | 37.55 | 36.93 | 37.20 | +1.197% | 41 | 814 | -47.070% |
| 2026-06-01 | 37.70 | 37.70 | 36.74 | 36.76 | -1.023% | 27 | 807 | -46.436% |
| 2026-05-29 | 37.36 | 38.30 | 37.14 | 37.14 | -3.932% | 38 | 783 | -46.984% |
| 2026-05-28 | 40.46 | 40.46 | 38.50 | 38.66 | -3.879% | 56 | 744 | -49.069% |
| 2026-05-27 | 40.15 | 40.59 | 40.05 | 40.22 | -0.593% | 69 | 705 | -51.044% |
| 2026-05-26 | 40.31 | 40.74 | 39.90 | 40.46 | -3.275% | 69 | 656 | -51.335% |
| 2026-05-22 | 41.75 | 42.05 | 41.16 | 41.83 | -2.834% | 27 | 635 | -52.929% |
| 2026-05-21 | 45.30 | 45.30 | 43.05 | 43.05 | -2.092% | 11 | 630 | -54.262% |
| 2026-05-20 | 45.39 | 45.39 | 43.97 | 43.97 | -5.053% | 17 | 630 | -55.219% |
| 2026-05-19 | 46.50 | 46.50 | 46.31 | 46.31 | +0.368% | 11 | 631 | -57.482% |
| 2026-05-18 | 45.05 | 46.29 | 45.05 | 46.14 | +0.720% | 24 | 629 | -57.326% |
| 2026-05-15 | 46.10 | 46.10 | 44.67 | 45.81 | +6.485% | 46 | 595 | -57.018% |
| 2026-05-14 | 43.83 | 43.83 | 43.02 | 43.02 | -3.973% | 88 | 524 | -54.231% |
| 2026-05-13 | 45.83 | 45.83 | 44.80 | 44.80 | -7.112% | 62 | 504 | -56.049% |
| 2026-05-12 | 47.32 | 49.21 | 47.32 | 48.23 | +4.757% | 68 | 495 | -59.175% |
| 2026-05-11 | 46.04 | 46.04 | 46.04 | 46.04 | -0.454% | 2 | 495 | -57.233% |
| 2026-05-08 | 46.68 | 46.94 | 46.25 | 46.25 | -4.304% | 137 | 388 | -57.427% |
| 2026-05-07 | 46.95 | 48.81 | 46.93 | 48.33 | +1.300% | 42 | 382 | -59.259% |
| 2026-05-06 | 48.62 | 48.69 | 47.71 | 47.71 | -7.592% | 15 | 372 | -58.730% |
| 2026-05-05 | 51.74 | 51.74 | 51.40 | 51.63 | +1.794% | 5 | 370 | -61.863% |
| 2026-05-01 | 51.50 | 51.50 | 50.72 | 50.72 | -6.334% | 24 | 370 | -61.179% |
| 2026-04-30 | 56.86 | 56.86 | 54.15 | 54.15 | -6.477% | 7 | 370 | -63.638% |
| 2026-04-29 | 57.69 | 57.90 | 57.63 | 57.90 | -0.172% | 19 | 364 | -65.993% |
| 2026-04-28 | 58.00 | 58.00 | 58.00 | 58.00 | +4.185% | 1 | 350 | -66.052% |
| 2026-04-27 | 56.56 | 56.56 | 55.67 | 55.67 | -1.137% | 11 | 350 | -64.631% |
| 2026-04-24 | 56.13 | 56.31 | 56.13 | 56.31 | -1.141% | 2 | 350 | -65.033% |
| 2026-04-23 | 58.05 | 58.06 | 56.91 | 56.96 | -0.645% | 4 | 349 | -65.432% |
| 2026-04-22 | 58.05 | 58.17 | 57.33 | 57.33 | -3.093% | 201 | 349 | -65.655% |
| 2026-04-20 | 59.70 | 59.70 | 59.16 | 59.16 | +3.789% | 6 | 349 | -66.717% |
| 2026-04-17 | 57.01 | 57.01 | 57.00 | 57.00 | -8.829% | 2 | 349 | -65.456% |
| 2026-04-16 | 62.52 | 62.52 | 62.52 | 62.52 | -1.217% | 1 | 348 | -68.506% |
| 2026-04-15 | 65.05 | 65.05 | 63.29 | 63.29 | -5.537% | 72 | 348 | -68.889% |
| 2026-04-14 | 69.00 | 69.00 | 66.00 | 67.00 | -5.300% | 50 | 383 | -70.612% |
| 2026-04-13 | 77.20 | 77.20 | 70.75 | 70.75 | -4.714% | 33 | 378 | -72.170% |
| 2026-04-10 | 74.75 | 74.75 | 74.25 | 74.25 | -2.290% | 16 | 377 | -73.481% |
| 2026-04-09 | 76.00 | 78.44 | 74.75 | 75.99 | -4.739% | 47 | 377 | -74.089% |
| 2026-04-08 | 79.75 | 79.77 | 78.50 | 79.77 | -19.220% | 212 | 370 | -75.317% |
| 2026-04-07 | 100.00 | 100.50 | 98.75 | 98.75 | +4.156% | 42 | 241 | -80.061% |
| 2026-04-06 | 93.75 | 94.81 | 93.75 | 94.81 | -2.859% | 22 | 245 | -79.232% |
| 2026-04-02 | 104.50 | 104.50 | 97.60 | 97.60 | +3.008% | 10 | 250 | -79.826% |
| 2026-04-01 | 96.97 | 97.00 | 93.65 | 94.75 | -6.420% | 86 | 250 | -79.219% |
| 2026-03-31 | 111.17 | 111.17 | 101.25 | 101.25 | -15.695% | 5 | 186 | -80.553% |
| 2026-03-30 | 120.10 | 120.10 | 120.10 | 120.10 | +6.946% | 1 | 183 | -83.605% |
| 2026-03-27 | 112.30 | 112.30 | 112.30 | 112.30 | +16.361% | 1 | 182 | -82.467% |
| 2026-03-24 | 99.56 | 99.56 | 96.51 | 96.51 | +6.055% | 4 | 181 | -79.598% |
| 2026-03-18 | 91.00 | 91.00 | 91.00 | 91.00 | +3.917% | 1 | 180 | -78.363% |
| 2026-03-16 | 86.73 | 87.60 | 86.73 | 87.57 | -7.333% | 38 | 181 | -77.515% |
| 2026-03-13 | 93.05 | 94.50 | 92.70 | 94.50 | +5.304% | 77 | 207 | -79.164% |
| 2026-03-12 | 89.38 | 89.74 | 89.38 | 89.74 | -1.385% | 28 | 155 | -78.059% |
| 2026-03-09 | 89.72 | 91.00 | 89.72 | 91.00 | +5.556% | 199 | 145 | -78.363% |
| 2026-03-06 | 85.77 | 86.73 | 85.77 | 86.21 | +9.127% | 42 | 108 | -77.160% |
| 2026-03-05 | 75.60 | 79.00 | 75.60 | 79.00 | +7.483% | 9 | 67 | -75.076% |
| 2026-03-04 | 74.00 | 74.00 | 73.50 | 73.50 | +0.314% | 9 | 68 | -73.211% |
| 2026-02-26 | 70.90 | 73.27 | 70.90 | 73.27 | +5.729% | 11 | 59 | -73.127% |
| 2026-02-25 | 70.40 | 70.40 | 69.30 | 69.30 | -4.030% | 11 | 51 | -71.587% |
| 2026-02-18 | 74.00 | 74.00 | 72.21 | 72.21 | +3.157% | 40 | 51 | -72.732% |
| 2026-02-11 | 70.00 | 70.00 | 70.00 | 70.00 | -11.168% | 1 | 13 | -71.871% |
| 2026-02-05 | 78.80 | 78.80 | 78.80 | 78.80 | +18.106% | 3 | 12 | -75.013% |
| 2026-02-02 | 68.00 | 68.00 | 66.72 | 66.72 | -6.424% | 2 | 15 | -70.489% |
| 2026-01-30 | 70.00 | 71.30 | 70.00 | 71.30 | +6.418% | 13 | 15 | -72.384% |
| 2026-01-27 | 67.00 | 67.00 | 67.00 | 67.00 | -4.640% | 1 | 21 | -70.612% |
| 2026-01-22 | 70.26 | 70.26 | 70.26 | 70.26 | -8.372% | 1 | 20 | -71.976% |
| 2026-01-21 | 76.68 | 76.68 | 76.68 | 76.68 | -1.692% | 1 | 20 | -74.322% |
| 2026-01-20 | 76.00 | 78.00 | 76.00 | 78.00 | +15.556% | 6 | 21 | -74.756% |
| 2026-01-15 | 67.50 | 67.50 | 67.50 | 67.50 | -10.620% | 7 | 26 | -70.830% |
| 2026-01-02 | 74.50 | 75.52 | 74.50 | 75.52 | +3.311% | 6 | 19 | -73.927% |
| 2025-12-22 | 72.84 | 73.34 | 72.53 | 73.10 | -1.866% | 10 | 13 | -73.064% |
| 2025-12-05 | 74.47 | 74.49 | 74.47 | 74.49 | -3.585% | 2 | 3 | -73.567% |
| 2025-12-03 | 77.26 | 77.26 | 77.26 | 77.26 | -1.817% | 1 | 2 | -74.515% |
| 2025-12-02 | 78.69 | 78.69 | 78.69 | 78.69 | -0.569% | 1 | 2 | -74.978% |
| 2025-11-10 | 81.69 | 81.69 | 79.14 | 79.14 | 0.000% | 2 | 1 | -75.120% |