SPY270319P00760000
SPY Mar 19 2027 760.00 Put
optionOPRA
EODOct 27, 2026
22.18USD-8.385%(-2.03)308Vol12,653OI
SPY270319P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.18 | 23.85 | 22.10 | 22.18 | -8.385% | 308 | 12,526 | 0.000% |
| 2026-10-26 | 25.51 | 25.51 | 23.14 | 24.21 | -8.951% | 123 | 12,535 | -8.385% |
| 2026-10-23 | 27.57 | 28.05 | 25.44 | 26.59 | +5.600% | 310 | 12,446 | -16.585% |
| 2026-10-22 | 23.69 | 26.46 | 23.50 | 25.18 | +20.134% | 149 | 12,395 | -11.914% |
| 2026-10-21 | 21.71 | 22.00 | 20.80 | 20.96 | -7.092% | 119 | 12,334 | +5.821% |
| 2026-10-20 | 24.17 | 24.67 | 22.09 | 22.56 | -3.877% | 14 | 12,340 | -1.684% |
| 2026-10-19 | 23.08 | 23.51 | 22.07 | 23.47 | -7.197% | 256 | 12,223 | -5.496% |
| 2026-10-16 | 21.00 | 26.66 | 21.00 | 25.29 | +19.292% | 2,673 | 10,232 | -12.297% |
| 2026-10-15 | 24.00 | 24.74 | 21.20 | 21.20 | -6.567% | 324 | 10,133 | +4.623% |
| 2026-10-14 | 20.58 | 23.60 | 20.24 | 22.69 | +14.192% | 464 | 9,853 | -2.248% |
| 2026-10-13 | 19.90 | 20.38 | 19.73 | 19.87 | +0.050% | 119 | 9,774 | +11.626% |
| 2026-10-12 | 19.69 | 20.11 | 19.53 | 19.86 | -0.551% | 181 | 9,615 | +11.682% |
| 2026-10-09 | 20.76 | 20.76 | 19.92 | 19.97 | -8.520% | 148 | 9,490 | +11.067% |
| 2026-10-08 | 21.14 | 23.04 | 20.88 | 21.83 | +6.540% | 237 | 9,277 | +1.603% |
| 2026-10-07 | 21.38 | 21.71 | 20.44 | 20.49 | +2.553% | 142 | 9,198 | +8.248% |
| 2026-10-06 | 20.42 | 20.50 | 19.65 | 19.98 | -7.027% | 487 | 8,934 | +11.011% |
| 2026-10-05 | 22.79 | 22.89 | 21.17 | 21.49 | -7.768% | 459 | 8,702 | +3.211% |
| 2026-10-02 | 23.08 | 24.16 | 22.68 | 23.30 | -7.796% | 4,229 | 4,650 | -4.807% |
| 2026-10-01 | 25.05 | 27.59 | 25.05 | 25.27 | +4.681% | 260 | 4,411 | -12.228% |
| 2026-09-30 | 24.16 | 24.29 | 23.64 | 24.14 | -3.978% | 162 | 4,291 | -8.119% |
| 2026-09-29 | 24.59 | 25.51 | 24.47 | 25.14 | +1.371% | 106 | 4,281 | -11.774% |
| 2026-09-28 | 24.17 | 25.00 | 23.29 | 24.80 | +7.873% | 216 | 4,204 | -10.565% |
| 2026-09-25 | 23.80 | 25.07 | 22.86 | 22.99 | -5.391% | 270 | 4,135 | -3.523% |
| 2026-09-24 | 25.04 | 26.15 | 23.94 | 24.30 | -0.978% | 515 | 3,767 | -8.724% |
| 2026-09-23 | 22.67 | 24.63 | 22.67 | 24.54 | +10.491% | 438 | 3,418 | -9.617% |
| 2026-09-22 | 22.34 | 22.77 | 22.21 | 22.21 | -1.856% | 594 | 2,921 | -0.135% |
| 2026-09-21 | 25.00 | 25.00 | 22.63 | 22.63 | -16.092% | 724 | 2,455 | -1.989% |
| 2026-09-18 | 26.93 | 27.93 | 26.76 | 26.97 | 0.000% | 127 | 2,366 | -17.760% |
| 2026-09-17 | 26.79 | 28.00 | 26.79 | 26.97 | -12.859% | 437 | 2,072 | -17.760% |
| 2026-09-16 | 28.43 | 33.23 | 28.15 | 30.95 | +3.616% | 380 | 1,908 | -28.336% |
| 2026-09-15 | 30.32 | 30.32 | 29.49 | 29.87 | +6.223% | 130 | 1,812 | -25.745% |
| 2026-09-14 | 29.61 | 29.86 | 27.53 | 28.12 | +3.041% | 69 | 1,771 | -21.124% |
| 2026-09-11 | 27.52 | 27.85 | 26.74 | 27.29 | -10.201% | 171 | 1,639 | -18.725% |
| 2026-09-10 | 30.62 | 31.30 | 30.00 | 30.39 | +7.234% | 427 | 1,694 | -27.015% |
| 2026-09-09 | 28.00 | 29.17 | 27.77 | 28.34 | +6.023% | 181 | 1,658 | -21.736% |
| 2026-09-08 | 26.61 | 26.73 | 26.24 | 26.73 | +4.537% | 57 | 1,606 | -17.022% |
| 2026-09-04 | 24.63 | 25.57 | 24.63 | 25.57 | +4.410% | 41 | 1,657 | -13.258% |
| 2026-09-03 | 25.74 | 26.01 | 24.40 | 24.49 | -10.062% | 344 | 1,420 | -9.432% |
| 2026-09-02 | 27.50 | 27.52 | 27.12 | 27.23 | -6.938% | 81 | 1,388 | -18.546% |
| 2026-09-01 | 29.05 | 29.73 | 28.45 | 29.26 | +8.935% | 247 | 1,264 | -24.197% |
| 2026-08-31 | 27.99 | 28.16 | 26.86 | 26.86 | +0.037% | 203 | 1,140 | -17.424% |
| 2026-08-28 | 25.46 | 27.35 | 25.44 | 26.85 | +1.244% | 231 | 1,011 | -17.393% |
| 2026-08-27 | 27.58 | 27.58 | 26.52 | 26.52 | -6.751% | 76 | 956 | -16.365% |
| 2026-08-26 | 28.82 | 29.63 | 28.37 | 28.44 | -2.836% | 237 | 827 | -22.011% |
| 2026-08-25 | 29.50 | 29.73 | 29.11 | 29.27 | -1.647% | 152 | 743 | -24.223% |
| 2026-08-24 | 29.62 | 30.61 | 29.47 | 29.76 | +1.535% | 135 | 738 | -25.470% |
| 2026-08-21 | 29.79 | 29.80 | 28.98 | 29.31 | -5.329% | 325 | 594 | -24.326% |
| 2026-08-20 | 29.85 | 30.96 | 29.55 | 30.96 | +7.351% | 61 | 616 | -28.359% |
| 2026-08-19 | 29.05 | 29.28 | 28.37 | 28.84 | -4.313% | 32 | 592 | -23.093% |
| 2026-08-18 | 30.26 | 30.31 | 29.87 | 30.14 | +4.981% | 65 | 630 | -26.410% |
| 2026-08-17 | 27.89 | 28.71 | 27.79 | 28.71 | +3.273% | 26 | 631 | -22.745% |
| 2026-08-14 | 27.18 | 27.80 | 27.18 | 27.80 | +1.201% | 75 | 608 | -20.216% |
| 2026-08-13 | 27.80 | 27.92 | 27.31 | 27.47 | -3.001% | 98 | 567 | -19.257% |
| 2026-08-12 | 28.99 | 28.99 | 28.32 | 28.32 | -4.807% | 2 | 567 | -21.681% |
| 2026-08-11 | 29.14 | 29.75 | 29.14 | 29.75 | +1.675% | 25 | 579 | -25.445% |
| 2026-08-10 | 29.08 | 29.26 | 28.44 | 29.26 | -0.034% | 234 | 512 | -24.197% |
| 2026-08-07 | 29.56 | 29.94 | 28.85 | 29.27 | -2.790% | 87 | 500 | -24.223% |
| 2026-08-06 | 30.07 | 30.15 | 29.30 | 30.11 | +2.311% | 39 | 492 | -26.337% |
| 2026-08-05 | 28.98 | 29.75 | 28.98 | 29.43 | -0.541% | 33 | 478 | -24.635% |
| 2026-08-04 | 32.38 | 32.56 | 29.49 | 29.59 | -12.170% | 199 | 402 | -25.042% |
| 2026-08-03 | 34.72 | 34.72 | 33.60 | 33.69 | -12.471% | 137 | 378 | -34.164% |
| 2026-07-31 | 42.75 | 42.75 | 38.49 | 38.49 | -6.213% | 23 | 388 | -42.375% |
| 2026-07-30 | 44.16 | 44.16 | 41.04 | 41.04 | -8.188% | 4 | 387 | -45.955% |
| 2026-07-29 | 44.00 | 44.70 | 44.00 | 44.70 | +9.747% | 2 | 386 | -50.380% |
| 2026-07-28 | 40.73 | 40.73 | 40.73 | 40.73 | -6.282% | 2 | 384 | -45.544% |
| 2026-07-24 | 43.17 | 43.46 | 42.42 | 43.46 | -5.481% | 22 | 385 | -48.965% |
| 2026-07-23 | 44.75 | 45.98 | 44.75 | 45.98 | +17.566% | 20 | 375 | -51.762% |
| 2026-07-22 | 39.54 | 39.54 | 39.11 | 39.11 | +0.643% | 2 | 375 | -43.288% |
| 2026-07-21 | 38.98 | 38.98 | 38.86 | 38.86 | -6.654% | 2 | 375 | -42.923% |
| 2026-07-20 | 39.42 | 41.63 | 39.42 | 41.63 | -2.346% | 7 | 374 | -46.721% |
| 2026-07-17 | 42.55 | 42.63 | 40.38 | 42.63 | +9.928% | 86 | 398 | -47.971% |
| 2026-07-16 | 37.06 | 38.78 | 37.06 | 38.78 | +3.996% | 26 | 405 | -42.806% |
| 2026-07-15 | 36.77 | 37.85 | 36.77 | 37.29 | -1.843% | 3 | 406 | -40.520% |
| 2026-07-14 | 37.88 | 39.07 | 37.88 | 37.99 | -5.072% | 5 | 403 | -41.616% |
| 2026-07-13 | 38.75 | 40.02 | 38.75 | 40.02 | +8.455% | 97 | 403 | -44.578% |
| 2026-07-10 | 37.06 | 37.06 | 36.90 | 36.90 | -3.981% | 7 | 406 | -39.892% |
| 2026-07-09 | 39.82 | 39.82 | 38.39 | 38.43 | -7.264% | 108 | 347 | -42.285% |
| 2026-07-08 | 41.44 | 41.44 | 41.44 | 41.44 | +2.880% | 20 | 367 | -46.477% |
| 2026-07-07 | 39.55 | 40.28 | 39.16 | 40.28 | +4.923% | 13 | 364 | -44.935% |
| 2026-07-06 | 39.80 | 39.80 | 38.39 | 38.39 | -10.804% | 24 | 351 | -42.225% |
| 2026-07-02 | 39.22 | 43.04 | 39.22 | 43.04 | +6.167% | 15 | 347 | -48.467% |
| 2026-07-01 | 40.43 | 40.79 | 39.50 | 40.54 | -0.271% | 66 | 298 | -45.289% |
| 2026-06-30 | 41.25 | 41.25 | 40.29 | 40.65 | -6.444% | 10 | 298 | -45.437% |
| 2026-06-29 | 46.40 | 46.40 | 43.45 | 43.45 | -9.119% | 230 | 520 | -48.953% |
| 2026-06-26 | 47.80 | 47.81 | 47.80 | 47.81 | -0.354% | 3 | 519 | -53.608% |
| 2026-06-25 | 45.95 | 47.98 | 45.95 | 47.98 | +1.545% | 11 | 510 | -53.772% |
| 2026-06-24 | 47.28 | 47.28 | 47.25 | 47.25 | -0.380% | 2 | 508 | -53.058% |
| 2026-06-23 | 46.78 | 47.46 | 46.11 | 47.43 | +11.051% | 13 | 507 | -53.236% |
| 2026-06-18 | 42.12 | 43.01 | 42.12 | 42.71 | -6.049% | 9 | 506 | -48.068% |
| 2026-06-17 | 45.69 | 45.69 | 45.46 | 45.46 | +9.437% | 7 | 510 | -51.210% |
| 2026-06-16 | 41.54 | 41.54 | 41.54 | 41.54 | +1.864% | 1 | 510 | -46.606% |
| 2026-06-15 | 41.42 | 41.42 | 40.78 | 40.78 | -13.912% | 2 | 509 | -45.611% |
| 2026-06-12 | 47.39 | 47.39 | 47.37 | 47.37 | -10.959% | 33 | 499 | -53.177% |
| 2026-06-11 | 54.31 | 54.31 | 53.20 | 53.20 | +2.901% | 2 | 501 | -58.308% |
| 2026-06-10 | 51.70 | 51.70 | 51.70 | 51.70 | +2.356% | 1 | 501 | -57.099% |
| 2026-06-09 | 50.51 | 50.51 | 50.51 | 50.51 | +5.559% | 1 | 501 | -56.088% |
| 2026-06-08 | 46.99 | 47.85 | 45.37 | 47.85 | -5.937% | 34 | 499 | -53.647% |
| 2026-06-05 | 42.71 | 50.87 | 42.71 | 50.87 | +25.574% | 251 | 550 | -56.399% |
| 2026-06-04 | 42.63 | 42.63 | 40.51 | 40.51 | -3.959% | 39 | 513 | -45.248% |
| 2026-06-03 | 41.50 | 42.23 | 41.31 | 42.18 | +4.174% | 9 | 514 | -47.416% |
| 2026-06-02 | 41.02 | 41.05 | 40.37 | 40.49 | +0.746% | 59 | 512 | -45.221% |
| 2026-06-01 | 41.50 | 41.50 | 39.97 | 40.19 | -1.640% | 114 | 402 | -44.812% |
| 2026-05-29 | 41.00 | 41.39 | 40.85 | 40.86 | -2.899% | 263 | 145 | -45.717% |
| 2026-05-28 | 42.71 | 42.71 | 41.98 | 42.08 | -3.795% | 12 | 143 | -47.291% |
| 2026-05-27 | 44.39 | 44.40 | 43.74 | 43.74 | -0.816% | 101 | 64 | -49.291% |
| 2026-05-26 | 43.75 | 44.13 | 43.75 | 44.10 | -2.347% | 25 | 45 | -49.705% |
| 2026-05-22 | 45.36 | 45.47 | 45.16 | 45.16 | -3.935% | 4 | 45 | -50.886% |
| 2026-05-21 | 49.55 | 49.55 | 46.87 | 47.01 | -2.469% | 8 | 45 | -52.819% |
| 2026-05-20 | 48.44 | 48.53 | 48.20 | 48.20 | -8.050% | 13 | 45 | -53.983% |
| 2026-05-19 | 52.42 | 52.42 | 52.42 | 52.42 | +5.963% | 1 | 45 | -57.688% |
| 2026-05-18 | 51.29 | 51.29 | 49.47 | 49.47 | +0.040% | 5 | 43 | -55.165% |
| 2026-05-15 | 49.81 | 49.81 | 49.44 | 49.45 | +4.347% | 8 | 45 | -55.147% |
| 2026-05-14 | 48.55 | 48.57 | 47.11 | 47.39 | -2.810% | 14 | 41 | -53.197% |
| 2026-05-13 | 50.15 | 50.15 | 48.76 | 48.76 | -3.845% | 6 | 38 | -54.512% |
| 2026-05-08 | 50.82 | 50.88 | 50.71 | 50.71 | -2.593% | 9 | 38 | -56.261% |
| 2026-05-06 | 52.06 | 52.06 | 52.06 | 52.06 | -7.728% | 1 | 37 | -57.395% |
| 2026-05-05 | 56.55 | 56.58 | 56.33 | 56.42 | +0.374% | 5 | 38 | -60.688% |
| 2026-05-01 | 56.20 | 56.21 | 56.20 | 56.21 | -2.667% | 5 | 33 | -60.541% |
| 2026-04-30 | 57.75 | 57.75 | 57.75 | 57.75 | -6.098% | 3 | 33 | -61.593% |
| 2026-04-24 | 61.50 | 61.50 | 61.50 | 61.50 | -13.160% | 16 | 30 | -63.935% |
| 2026-04-15 | 71.12 | 71.12 | 70.71 | 70.82 | -4.799% | 7 | 14 | -68.681% |
| 2026-04-14 | 74.38 | 74.39 | 73.82 | 74.39 | -13.298% | 4 | 17 | -70.184% |
| 2026-04-08 | 86.19 | 86.19 | 85.80 | 85.80 | -31.233% | 10 | 16 | -74.149% |
| 2026-03-27 | 124.77 | 124.77 | 124.77 | 124.77 | +24.248% | 10 | 21 | -82.223% |
| 2026-03-23 | 100.42 | 100.42 | 100.42 | 100.42 | +23.960% | 10 | 21 | -77.913% |
| 2026-02-26 | 80.81 | 81.20 | 80.63 | 81.01 | +1.618% | 6 | 11 | -72.621% |
| 2026-02-24 | 79.87 | 79.87 | 79.72 | 79.72 | +0.580% | 2 | 11 | -72.178% |
| 2026-01-21 | 79.26 | 79.26 | 79.26 | 79.26 | +2.589% | 1 | 10 | -72.016% |
| 2026-01-08 | 77.26 | 77.26 | 77.26 | 77.26 | -4.617% | 1 | 10 | -71.292% |
| 2025-12-05 | 81.00 | 81.00 | 81.00 | 81.00 | -14.539% | 1 | 10 | -72.617% |
| 2025-11-13 | 94.78 | 94.78 | 94.78 | 94.78 | +1.315% | 1 | 10 | -76.598% |
| 2025-11-06 | 93.55 | 93.55 | 93.55 | 93.55 | +15.053% | 1 | 11 | -76.291% |
| 2025-10-28 | 81.31 | 81.31 | 81.31 | 81.31 | 0.000% | 10 | 10 | -72.722% |