SPY270319P00755000
SPY Mar 19 2027 755.00 Put
optionOPRA
EODOct 26, 2026
22.54USD-10.591%(-2.67)37Vol6,605OI
SPY270319P00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 23.10 | 23.10 | 21.82 | 22.54 | -10.591% | 37 | 6,579 | 0.000% |
| 2026-10-23 | 25.96 | 25.99 | 23.78 | 25.21 | +6.867% | 81 | 6,554 | -10.591% |
| 2026-10-22 | 23.96 | 24.55 | 22.69 | 23.59 | +17.188% | 20 | 6,546 | -4.451% |
| 2026-10-21 | 20.28 | 20.35 | 19.47 | 20.13 | -2.612% | 64 | 6,500 | +11.972% |
| 2026-10-20 | 22.78 | 22.78 | 20.41 | 20.67 | -6.216% | 44 | 6,486 | +9.047% |
| 2026-10-19 | 21.63 | 22.07 | 21.39 | 22.04 | -7.004% | 72 | 6,460 | +2.269% |
| 2026-10-16 | 20.22 | 24.85 | 19.59 | 23.70 | +18.382% | 265 | 6,291 | -4.895% |
| 2026-10-15 | 22.63 | 22.63 | 20.00 | 20.02 | -6.449% | 231 | 6,155 | +12.587% |
| 2026-10-14 | 19.96 | 22.28 | 19.87 | 21.40 | +15.302% | 171 | 6,033 | +5.327% |
| 2026-10-13 | 18.46 | 19.06 | 18.46 | 18.56 | -0.696% | 16 | 6,023 | +21.444% |
| 2026-10-12 | 18.46 | 18.82 | 18.46 | 18.69 | -0.267% | 19 | 6,016 | +20.599% |
| 2026-10-09 | 19.69 | 19.69 | 18.74 | 18.74 | -7.594% | 45 | 6,008 | +20.277% |
| 2026-10-08 | 19.94 | 21.20 | 19.65 | 20.28 | +4.000% | 161 | 5,896 | +11.144% |
| 2026-10-07 | 20.18 | 20.18 | 19.50 | 19.50 | +4.726% | 7 | 5,898 | +15.590% |
| 2026-10-06 | 19.16 | 19.16 | 18.44 | 18.62 | -6.432% | 131 | 5,812 | +21.053% |
| 2026-10-05 | 21.45 | 21.45 | 19.90 | 19.90 | -8.924% | 406 | 5,461 | +13.266% |
| 2026-10-02 | 21.72 | 22.67 | 21.38 | 21.85 | -7.961% | 341 | 5,198 | +3.158% |
| 2026-10-01 | 25.17 | 25.79 | 23.42 | 23.74 | +0.381% | 182 | 5,135 | -5.055% |
| 2026-09-30 | 21.91 | 23.65 | 21.91 | 23.65 | +0.853% | 333 | 4,844 | -4.693% |
| 2026-09-29 | 23.02 | 24.02 | 23.02 | 23.45 | +3.532% | 122 | 4,825 | -3.881% |
| 2026-09-28 | 22.52 | 23.36 | 21.97 | 22.65 | +6.789% | 71 | 4,760 | -0.486% |
| 2026-09-25 | 22.33 | 23.41 | 21.12 | 21.21 | -8.617% | 188 | 4,629 | +6.271% |
| 2026-09-24 | 23.81 | 24.54 | 22.47 | 23.21 | +1.932% | 227 | 4,433 | -2.887% |
| 2026-09-23 | 21.13 | 23.10 | 21.13 | 22.77 | +9.209% | 402 | 4,045 | -1.010% |
| 2026-09-22 | 21.01 | 21.33 | 20.83 | 20.85 | -1.975% | 316 | 3,900 | +8.106% |
| 2026-09-21 | 23.06 | 23.06 | 21.27 | 21.27 | -14.784% | 558 | 3,965 | +5.971% |
| 2026-09-18 | 25.18 | 26.53 | 24.96 | 24.96 | -1.305% | 344 | 3,708 | -9.696% |
| 2026-09-17 | 25.19 | 26.32 | 25.11 | 25.29 | -13.361% | 681 | 3,409 | -10.874% |
| 2026-09-16 | 26.72 | 31.00 | 26.47 | 29.19 | +3.842% | 186 | 3,309 | -22.782% |
| 2026-09-15 | 27.55 | 28.28 | 27.55 | 28.11 | +7.086% | 133 | 3,236 | -19.815% |
| 2026-09-14 | 27.58 | 27.89 | 25.85 | 26.25 | +2.941% | 258 | 3,001 | -14.133% |
| 2026-09-11 | 26.07 | 26.07 | 25.18 | 25.50 | -12.281% | 247 | 2,817 | -11.608% |
| 2026-09-10 | 28.86 | 29.39 | 28.18 | 29.07 | +8.228% | 79 | 2,787 | -22.463% |
| 2026-09-09 | 26.17 | 27.49 | 26.11 | 26.86 | +6.292% | 302 | 2,611 | -16.083% |
| 2026-09-08 | 24.87 | 25.27 | 24.63 | 25.27 | +5.776% | 31 | 2,600 | -10.803% |
| 2026-09-04 | 23.10 | 24.02 | 23.10 | 23.89 | +3.510% | 77 | 2,540 | -5.651% |
| 2026-09-03 | 24.61 | 24.81 | 22.98 | 23.08 | -9.419% | 84 | 2,556 | -2.340% |
| 2026-09-02 | 25.79 | 25.99 | 25.39 | 25.48 | -7.480% | 153 | 2,509 | -11.538% |
| 2026-09-01 | 27.36 | 28.10 | 26.01 | 27.54 | +5.964% | 199 | 2,381 | -18.155% |
| 2026-08-31 | 26.23 | 26.58 | 25.92 | 25.99 | +1.722% | 70 | 2,366 | -13.274% |
| 2026-08-28 | 25.35 | 25.55 | 24.13 | 25.55 | +0.591% | 23 | 2,359 | -11.781% |
| 2026-08-27 | 25.81 | 25.92 | 24.99 | 25.40 | -5.259% | 43 | 2,357 | -11.260% |
| 2026-08-26 | 27.46 | 27.97 | 26.77 | 26.81 | -3.318% | 112 | 2,327 | -15.927% |
| 2026-08-25 | 27.50 | 28.07 | 27.50 | 27.73 | -1.457% | 141 | 2,203 | -18.716% |
| 2026-08-24 | 28.77 | 28.77 | 27.91 | 28.14 | +0.357% | 21 | 2,190 | -19.900% |
| 2026-08-21 | 28.16 | 28.21 | 27.42 | 28.04 | -4.300% | 392 | 1,928 | -19.615% |
| 2026-08-20 | 27.92 | 29.30 | 27.92 | 29.30 | +7.800% | 19 | 1,925 | -23.072% |
| 2026-08-19 | 27.88 | 27.88 | 27.18 | 27.18 | -3.992% | 11 | 1,914 | -17.071% |
| 2026-08-18 | 28.65 | 28.75 | 28.24 | 28.31 | +3.928% | 44 | 1,890 | -20.381% |
| 2026-08-17 | 26.21 | 27.34 | 26.21 | 27.24 | +3.574% | 27 | 1,885 | -17.254% |
| 2026-08-14 | 25.82 | 26.65 | 25.82 | 26.30 | +0.651% | 84 | 1,845 | -14.297% |
| 2026-08-13 | 26.00 | 26.42 | 25.74 | 26.13 | -4.878% | 19 | 1,842 | -13.739% |
| 2026-08-12 | 27.43 | 27.47 | 27.43 | 27.47 | -0.866% | 2 | 1,843 | -17.947% |
| 2026-08-11 | 27.60 | 27.78 | 27.60 | 27.71 | +0.326% | 28 | 1,846 | -18.658% |
| 2026-08-10 | 27.45 | 27.62 | 27.45 | 27.62 | +0.619% | 2 | 1,845 | -18.392% |
| 2026-08-07 | 27.65 | 27.84 | 27.44 | 27.45 | -4.188% | 5 | 1,842 | -17.887% |
| 2026-08-06 | 28.20 | 28.65 | 28.20 | 28.65 | +2.688% | 12 | 1,838 | -21.326% |
| 2026-08-05 | 27.75 | 28.07 | 27.63 | 27.90 | -0.535% | 44 | 1,836 | -19.211% |
| 2026-08-04 | 30.55 | 30.55 | 28.00 | 28.05 | -12.671% | 61 | 1,823 | -19.643% |
| 2026-08-03 | 33.60 | 33.60 | 31.87 | 32.12 | -10.179% | 450 | 1,723 | -29.826% |
| 2026-07-31 | 40.00 | 40.65 | 35.76 | 35.76 | -8.096% | 46 | 1,748 | -36.969% |
| 2026-07-30 | 41.56 | 41.56 | 38.91 | 38.91 | -0.588% | 47 | 1,716 | -42.071% |
| 2026-07-29 | 39.14 | 39.14 | 39.14 | 39.14 | +1.215% | 1 | 1,716 | -42.412% |
| 2026-07-28 | 39.80 | 39.80 | 38.67 | 38.67 | -6.617% | 9 | 1,716 | -41.712% |
| 2026-07-27 | 41.41 | 41.41 | 41.41 | 41.41 | -0.648% | 1 | 1,717 | -45.569% |
| 2026-07-24 | 41.01 | 41.68 | 39.36 | 41.68 | -0.998% | 120 | 1,614 | -45.921% |
| 2026-07-23 | 40.97 | 42.10 | 40.97 | 42.10 | +15.122% | 3 | 1,620 | -46.461% |
| 2026-07-22 | 36.55 | 36.57 | 36.55 | 36.57 | -1.082% | 5 | 1,620 | -38.365% |
| 2026-07-21 | 38.50 | 38.50 | 36.84 | 36.97 | -6.759% | 21 | 1,629 | -39.032% |
| 2026-07-20 | 38.33 | 39.65 | 38.33 | 39.65 | -2.099% | 4 | 1,629 | -43.153% |
| 2026-07-17 | 40.63 | 40.63 | 39.87 | 40.50 | +9.459% | 4 | 1,630 | -44.346% |
| 2026-07-16 | 36.50 | 37.00 | 35.24 | 37.00 | +4.935% | 6 | 1,632 | -39.081% |
| 2026-07-15 | 35.00 | 36.95 | 35.00 | 35.26 | -2.999% | 14 | 1,619 | -36.075% |
| 2026-07-14 | 37.16 | 37.16 | 36.15 | 36.35 | -3.067% | 6 | 1,619 | -37.992% |
| 2026-07-13 | 36.35 | 37.50 | 36.35 | 37.50 | +6.807% | 3 | 1,619 | -39.893% |
| 2026-07-10 | 35.62 | 35.62 | 35.11 | 35.11 | -4.045% | 11 | 1,616 | -35.802% |
| 2026-07-09 | 37.55 | 37.55 | 36.59 | 36.59 | -5.354% | 4 | 1,612 | -38.398% |
| 2026-07-08 | 41.25 | 41.25 | 38.66 | 38.66 | +1.204% | 3 | 1,613 | -41.697% |
| 2026-07-07 | 38.93 | 38.93 | 37.16 | 38.20 | +4.572% | 87 | 1,543 | -40.995% |
| 2026-07-06 | 37.50 | 37.50 | 36.47 | 36.53 | -8.031% | 63 | 1,510 | -38.297% |
| 2026-07-02 | 40.96 | 40.96 | 39.72 | 39.72 | +3.303% | 2 | 1,509 | -43.253% |
| 2026-07-01 | 38.46 | 38.83 | 37.89 | 38.45 | +0.261% | 11 | 1,506 | -41.378% |
| 2026-06-30 | 38.35 | 38.35 | 38.35 | 38.35 | -7.278% | 1 | 1,505 | -41.226% |
| 2026-06-29 | 42.76 | 42.76 | 41.36 | 41.36 | -10.087% | 6 | 1,506 | -45.503% |
| 2026-06-26 | 48.30 | 48.30 | 45.51 | 46.00 | +0.503% | 270 | 1,244 | -51.000% |
| 2026-06-25 | 45.75 | 45.85 | 45.65 | 45.77 | -0.931% | 102 | 1,196 | -50.754% |
| 2026-06-24 | 43.21 | 46.58 | 43.21 | 46.20 | +2.190% | 13 | 1,191 | -51.212% |
| 2026-06-23 | 46.72 | 47.01 | 43.96 | 45.21 | +10.755% | 9 | 1,195 | -50.144% |
| 2026-06-22 | 39.27 | 40.82 | 39.27 | 40.82 | +1.999% | 17 | 1,180 | -44.782% |
| 2026-06-18 | 40.40 | 41.30 | 39.92 | 40.02 | -7.894% | 278 | 904 | -43.678% |
| 2026-06-17 | 39.91 | 43.45 | 39.71 | 43.45 | +9.336% | 191 | 713 | -48.124% |
| 2026-06-16 | 38.78 | 39.74 | 38.78 | 39.74 | +2.317% | 6 | 713 | -43.281% |
| 2026-06-15 | 39.20 | 39.92 | 38.57 | 38.84 | -12.973% | 20 | 693 | -41.967% |
| 2026-06-12 | 46.00 | 46.99 | 44.63 | 44.63 | -4.063% | 11 | 694 | -49.496% |
| 2026-06-11 | 48.00 | 48.00 | 46.00 | 46.52 | -7.312% | 4 | 693 | -51.548% |
| 2026-06-10 | 51.66 | 51.66 | 50.19 | 50.19 | +1.661% | 9 | 688 | -55.091% |
| 2026-06-09 | 44.89 | 49.37 | 44.89 | 49.37 | +7.163% | 7 | 689 | -54.345% |
| 2026-06-08 | 44.58 | 46.27 | 44.58 | 46.07 | -2.580% | 28 | 712 | -51.074% |
| 2026-06-05 | 41.01 | 47.29 | 40.94 | 47.29 | +20.792% | 15 | 719 | -52.337% |
| 2026-06-04 | 41.18 | 41.18 | 39.15 | 39.15 | -2.950% | 15 | 707 | -42.427% |
| 2026-06-03 | 39.87 | 40.46 | 39.87 | 40.34 | +4.023% | 50 | 697 | -44.125% |
| 2026-06-02 | 39.04 | 39.04 | 38.64 | 38.78 | -0.564% | 17 | 691 | -41.877% |
| 2026-06-01 | 39.36 | 39.71 | 38.38 | 39.00 | +0.386% | 36 | 672 | -42.205% |
| 2026-05-29 | 39.21 | 39.83 | 38.80 | 38.85 | -3.166% | 556 | 135 | -41.982% |
| 2026-05-28 | 41.10 | 41.10 | 40.12 | 40.12 | -4.499% | 31 | 116 | -43.819% |
| 2026-05-27 | 42.18 | 42.57 | 41.88 | 42.01 | +0.167% | 10 | 113 | -46.346% |
| 2026-05-26 | 42.01 | 42.20 | 41.94 | 41.94 | -2.894% | 47 | 71 | -46.257% |
| 2026-05-22 | 43.49 | 43.65 | 43.10 | 43.19 | -8.009% | 18 | 65 | -47.812% |
| 2026-05-21 | 46.95 | 46.95 | 46.95 | 46.95 | -0.866% | 1 | 64 | -51.991% |
| 2026-05-20 | 47.36 | 47.36 | 47.36 | 47.36 | -2.931% | 24 | 52 | -52.407% |
| 2026-05-19 | 49.60 | 49.60 | 48.79 | 48.79 | +0.639% | 7 | 52 | -53.802% |
| 2026-05-18 | 48.13 | 48.48 | 48.13 | 48.48 | -0.165% | 4 | 49 | -53.507% |
| 2026-05-15 | 48.56 | 48.56 | 48.56 | 48.56 | +8.635% | 1 | 50 | -53.583% |
| 2026-05-14 | 44.69 | 44.70 | 44.69 | 44.70 | -5.736% | 2 | 49 | -49.575% |
| 2026-05-13 | 47.27 | 47.43 | 47.27 | 47.42 | -6.080% | 7 | 53 | -52.467% |
| 2026-05-12 | 50.49 | 50.49 | 50.49 | 50.49 | +3.697% | 1 | 53 | -55.357% |
| 2026-05-11 | 47.51 | 48.69 | 47.51 | 48.69 | +0.599% | 7 | 49 | -53.707% |
| 2026-05-08 | 48.91 | 48.91 | 48.40 | 48.40 | -3.987% | 36 | 36 | -53.430% |
| 2026-05-07 | 49.29 | 50.41 | 49.29 | 50.41 | -6.683% | 4 | 32 | -55.287% |
| 2026-05-05 | 54.02 | 54.02 | 54.02 | 54.02 | -7.038% | 1 | 32 | -58.275% |
| 2026-04-27 | 58.15 | 58.15 | 58.11 | 58.11 | -5.849% | 8 | 32 | -61.211% |
| 2026-04-23 | 61.72 | 61.72 | 61.72 | 61.72 | +3.142% | 7 | 28 | -63.480% |
| 2026-04-22 | 59.84 | 59.84 | 59.84 | 59.84 | -2.572% | 1 | 32 | -62.333% |
| 2026-04-21 | 61.42 | 61.42 | 61.42 | 61.42 | -13.796% | 1 | 31 | -63.302% |
| 2026-04-14 | 71.62 | 71.85 | 71.17 | 71.25 | -9.236% | 9 | 31 | -68.365% |
| 2026-04-09 | 78.50 | 78.50 | 78.50 | 78.50 | -21.106% | 1 | 30 | -71.287% |
| 2026-04-01 | 99.50 | 99.50 | 99.50 | 99.50 | -4.794% | 7 | 29 | -77.347% |
| 2026-03-26 | 104.26 | 104.76 | 104.26 | 104.51 | +3.220% | 4 | 22 | -78.433% |
| 2026-03-23 | 97.36 | 101.25 | 96.64 | 101.25 | +16.755% | 17 | 20 | -77.738% |
| 2026-03-11 | 86.49 | 86.72 | 86.49 | 86.72 | +7.446% | 7 | 20 | -74.008% |
| 2026-01-20 | 80.71 | 80.71 | 80.71 | 80.71 | 0.000% | 13 | 13 | -72.073% |