SPY270319P00765000
SPY Mar 19 2027 765.00 Put
optionOPRA
EODOct 27, 2026
23.74USD-8.233%(-2.13)59Vol4,933OI
SPY270319P00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 24.66 | 25.49 | 23.68 | 23.74 | -8.233% | 59 | 4,936 | 0.000% |
| 2026-10-26 | 27.10 | 27.10 | 24.88 | 25.87 | -10.017% | 340 | 4,937 | -8.233% |
| 2026-10-23 | 29.50 | 29.85 | 27.15 | 28.75 | +7.156% | 180 | 4,840 | -17.426% |
| 2026-10-22 | 25.61 | 28.14 | 25.59 | 26.83 | +20.045% | 56 | 4,836 | -11.517% |
| 2026-10-21 | 24.25 | 24.25 | 22.25 | 22.35 | -7.645% | 77 | 4,784 | +6.219% |
| 2026-10-20 | 26.35 | 26.35 | 23.19 | 24.20 | -1.144% | 16 | 4,786 | -1.901% |
| 2026-10-19 | 24.90 | 25.15 | 23.80 | 24.48 | -10.592% | 83 | 4,776 | -3.023% |
| 2026-10-16 | 22.88 | 28.10 | 22.85 | 27.38 | +18.837% | 147 | 4,741 | -13.294% |
| 2026-10-15 | 25.80 | 26.43 | 22.88 | 23.04 | -5.690% | 239 | 4,647 | +3.038% |
| 2026-10-14 | 22.60 | 25.23 | 22.60 | 24.43 | +15.127% | 235 | 4,516 | -2.824% |
| 2026-10-13 | 21.60 | 21.60 | 21.22 | 21.22 | -1.118% | 129 | 4,410 | +11.876% |
| 2026-10-12 | 21.29 | 21.48 | 20.89 | 21.46 | +0.515% | 95 | 4,346 | +10.624% |
| 2026-10-09 | 22.20 | 22.20 | 21.26 | 21.35 | -7.934% | 93 | 4,277 | +11.194% |
| 2026-10-08 | 22.65 | 24.10 | 22.07 | 23.19 | +5.697% | 280 | 4,087 | +2.372% |
| 2026-10-07 | 22.78 | 23.14 | 21.94 | 21.94 | +2.571% | 199 | 3,984 | +8.204% |
| 2026-10-06 | 21.83 | 21.83 | 20.98 | 21.39 | -5.978% | 96 | 3,987 | +10.986% |
| 2026-10-05 | 24.27 | 24.27 | 22.65 | 22.75 | -8.488% | 145 | 3,908 | +4.352% |
| 2026-10-02 | 24.74 | 25.64 | 24.27 | 24.86 | -8.804% | 144 | 3,827 | -4.505% |
| 2026-10-01 | 26.75 | 29.32 | 26.63 | 27.26 | -0.873% | 148 | 3,784 | -12.913% |
| 2026-09-30 | 25.94 | 27.50 | 25.01 | 27.50 | +2.727% | 258 | 3,695 | -13.673% |
| 2026-09-29 | 26.36 | 27.43 | 26.36 | 26.77 | +0.829% | 112 | 3,667 | -11.319% |
| 2026-09-28 | 25.78 | 26.76 | 25.40 | 26.55 | +8.811% | 97 | 3,701 | -10.584% |
| 2026-09-25 | 25.62 | 26.44 | 24.40 | 24.40 | -6.118% | 106 | 3,654 | -2.705% |
| 2026-09-24 | 27.32 | 27.77 | 25.54 | 25.99 | +0.503% | 265 | 3,535 | -8.657% |
| 2026-09-23 | 24.68 | 26.24 | 24.59 | 25.86 | +8.291% | 225 | 3,375 | -8.198% |
| 2026-09-22 | 23.99 | 24.25 | 23.60 | 23.88 | -1.850% | 291 | 3,170 | -0.586% |
| 2026-09-21 | 26.32 | 26.34 | 23.97 | 24.33 | -14.059% | 547 | 2,806 | -2.425% |
| 2026-09-18 | 29.54 | 30.01 | 28.31 | 28.31 | -0.667% | 91 | 2,755 | -16.143% |
| 2026-09-17 | 28.65 | 29.90 | 28.50 | 28.50 | -19.034% | 499 | 2,277 | -16.702% |
| 2026-09-16 | 30.27 | 35.20 | 29.97 | 35.20 | +11.817% | 150 | 2,215 | -32.557% |
| 2026-09-15 | 30.87 | 31.88 | 30.80 | 31.48 | +4.411% | 74 | 2,197 | -24.587% |
| 2026-09-14 | 31.61 | 31.62 | 29.68 | 30.15 | +4.145% | 45 | 2,195 | -21.260% |
| 2026-09-11 | 28.78 | 29.28 | 28.46 | 28.95 | -10.288% | 227 | 2,058 | -17.997% |
| 2026-09-10 | 32.53 | 33.15 | 31.91 | 32.27 | +6.326% | 107 | 2,027 | -26.433% |
| 2026-09-09 | 29.66 | 30.84 | 29.50 | 30.35 | +5.054% | 200 | 1,969 | -21.779% |
| 2026-09-08 | 27.75 | 28.89 | 27.75 | 28.89 | +6.409% | 201 | 1,967 | -17.826% |
| 2026-09-04 | 26.51 | 27.18 | 26.35 | 27.15 | +4.423% | 78 | 1,950 | -12.560% |
| 2026-09-03 | 27.65 | 27.82 | 25.94 | 26.00 | -9.722% | 105 | 1,960 | -8.692% |
| 2026-09-02 | 30.51 | 30.65 | 28.55 | 28.80 | -7.157% | 271 | 1,884 | -17.569% |
| 2026-09-01 | 30.81 | 31.43 | 29.77 | 31.02 | +8.084% | 699 | 1,807 | -23.469% |
| 2026-08-31 | 29.12 | 29.90 | 28.70 | 28.70 | +0.350% | 112 | 1,779 | -17.282% |
| 2026-08-28 | 28.08 | 29.13 | 26.91 | 28.60 | +0.775% | 291 | 1,632 | -16.993% |
| 2026-08-27 | 29.66 | 29.66 | 28.08 | 28.38 | -5.557% | 135 | 1,591 | -16.350% |
| 2026-08-26 | 30.93 | 31.31 | 30.05 | 30.05 | -3.531% | 126 | 1,573 | -20.998% |
| 2026-08-25 | 30.83 | 31.62 | 30.81 | 31.15 | -2.013% | 192 | 1,468 | -23.788% |
| 2026-08-24 | 31.83 | 32.28 | 31.20 | 31.79 | +1.307% | 914 | 1,487 | -25.322% |
| 2026-08-21 | 31.59 | 31.85 | 30.66 | 31.38 | -4.329% | 798 | 745 | -24.347% |
| 2026-08-20 | 31.40 | 32.80 | 31.40 | 32.80 | +8.681% | 94 | 739 | -27.622% |
| 2026-08-19 | 30.62 | 31.00 | 30.18 | 30.18 | -4.251% | 19 | 754 | -21.339% |
| 2026-08-18 | 31.66 | 31.75 | 31.41 | 31.52 | +4.579% | 80 | 684 | -24.683% |
| 2026-08-17 | 29.48 | 30.14 | 29.48 | 30.14 | +3.325% | 2 | 685 | -21.234% |
| 2026-08-14 | 28.70 | 29.17 | 28.70 | 29.17 | +1.851% | 6 | 685 | -18.615% |
| 2026-08-13 | 28.82 | 28.82 | 28.64 | 28.64 | -4.692% | 2 | 687 | -17.109% |
| 2026-08-12 | 30.56 | 30.56 | 29.88 | 30.05 | -4.086% | 18 | 675 | -20.998% |
| 2026-08-11 | 31.17 | 31.33 | 31.07 | 31.33 | +2.553% | 10 | 668 | -24.226% |
| 2026-08-10 | 30.25 | 30.55 | 29.90 | 30.55 | -1.197% | 29 | 667 | -22.291% |
| 2026-08-07 | 31.11 | 31.11 | 30.90 | 30.92 | -2.152% | 4 | 663 | -23.221% |
| 2026-08-06 | 31.18 | 31.73 | 31.02 | 31.60 | +1.903% | 20 | 655 | -24.873% |
| 2026-08-05 | 30.75 | 31.17 | 30.71 | 31.01 | -1.867% | 217 | 460 | -23.444% |
| 2026-08-04 | 34.15 | 34.15 | 30.95 | 31.60 | -10.860% | 52 | 419 | -24.873% |
| 2026-08-03 | 36.65 | 36.65 | 35.45 | 35.45 | -12.749% | 14 | 408 | -33.032% |
| 2026-07-31 | 41.58 | 41.58 | 40.63 | 40.63 | -6.145% | 19 | 390 | -41.570% |
| 2026-07-30 | 43.29 | 43.29 | 43.29 | 43.29 | -9.264% | 2 | 390 | -45.161% |
| 2026-07-29 | 45.00 | 47.71 | 45.00 | 47.71 | +9.754% | 2 | 391 | -50.241% |
| 2026-07-28 | 42.96 | 43.47 | 42.96 | 43.47 | -2.490% | 3 | 392 | -45.388% |
| 2026-07-27 | 44.58 | 44.58 | 44.58 | 44.58 | +1.897% | 1 | 392 | -46.747% |
| 2026-07-24 | 43.75 | 43.75 | 43.75 | 43.75 | -3.528% | 1 | 396 | -45.737% |
| 2026-07-23 | 45.35 | 45.35 | 45.35 | 45.35 | +10.962% | 4 | 396 | -47.652% |
| 2026-07-22 | 40.87 | 40.87 | 40.87 | 40.87 | -7.219% | 1 | 396 | -41.913% |
| 2026-07-17 | 44.83 | 44.83 | 44.05 | 44.05 | +7.439% | 2 | 397 | -46.107% |
| 2026-07-16 | 38.87 | 41.00 | 38.87 | 41.00 | +4.699% | 9 | 393 | -42.098% |
| 2026-07-15 | 39.66 | 39.66 | 39.16 | 39.16 | -4.674% | 2 | 393 | -39.377% |
| 2026-07-14 | 41.08 | 41.08 | 41.08 | 41.08 | +4.396% | 1 | 394 | -42.210% |
| 2026-07-10 | 40.53 | 40.53 | 39.35 | 39.35 | -2.743% | 27 | 395 | -39.670% |
| 2026-07-09 | 42.15 | 42.15 | 40.39 | 40.46 | -4.485% | 14 | 396 | -41.325% |
| 2026-07-07 | 41.86 | 42.36 | 41.86 | 42.36 | +4.981% | 3 | 397 | -43.957% |
| 2026-07-06 | 40.59 | 40.59 | 40.35 | 40.35 | -10.809% | 4 | 397 | -41.165% |
| 2026-07-02 | 45.24 | 45.24 | 45.24 | 45.24 | +6.849% | 1 | 398 | -47.524% |
| 2026-07-01 | 42.51 | 42.87 | 41.86 | 42.34 | 0.000% | 5 | 399 | -43.930% |
| 2026-06-30 | 42.34 | 42.34 | 42.34 | 42.34 | -7.230% | 1 | 399 | -43.930% |
| 2026-06-29 | 45.72 | 45.73 | 45.64 | 45.64 | -9.588% | 3 | 397 | -47.984% |
| 2026-06-26 | 50.48 | 50.48 | 50.48 | 50.48 | +0.278% | 1 | 397 | -52.971% |
| 2026-06-25 | 50.34 | 50.34 | 50.34 | 50.34 | -0.455% | 2 | 397 | -52.841% |
| 2026-06-23 | 48.83 | 50.57 | 48.24 | 50.57 | +12.905% | 10 | 393 | -53.055% |
| 2026-06-18 | 45.04 | 45.04 | 44.79 | 44.79 | -4.904% | 2 | 394 | -46.997% |
| 2026-06-17 | 45.00 | 47.10 | 45.00 | 47.10 | +8.176% | 5 | 399 | -49.597% |
| 2026-06-16 | 43.28 | 43.64 | 43.28 | 43.54 | +2.207% | 11 | 390 | -45.475% |
| 2026-06-15 | 42.80 | 42.80 | 42.60 | 42.60 | -13.713% | 3 | 389 | -44.272% |
| 2026-06-12 | 49.84 | 50.66 | 49.37 | 49.37 | -12.573% | 10 | 383 | -51.914% |
| 2026-06-11 | 56.47 | 56.47 | 56.47 | 56.47 | -1.534% | 6 | 389 | -57.960% |
| 2026-06-10 | 57.35 | 57.35 | 57.35 | 57.35 | +7.518% | 4 | 393 | -58.605% |
| 2026-06-09 | 53.34 | 53.34 | 53.34 | 53.34 | +6.488% | 2 | 395 | -55.493% |
| 2026-06-08 | 50.09 | 50.09 | 50.09 | 50.09 | +1.029% | 2 | 397 | -52.605% |
| 2026-06-05 | 49.58 | 49.58 | 49.58 | 49.58 | +12.682% | 6 | 403 | -52.118% |
| 2026-06-03 | 44.00 | 44.00 | 44.00 | 44.00 | +3.432% | 5 | 408 | -46.045% |
| 2026-06-02 | 42.50 | 42.55 | 42.18 | 42.54 | +1.286% | 19 | 395 | -44.194% |
| 2026-06-01 | 43.39 | 43.39 | 42.00 | 42.00 | -1.547% | 12 | 384 | -43.476% |
| 2026-05-29 | 42.66 | 42.66 | 42.66 | 42.66 | -3.287% | 2 | 382 | -44.351% |
| 2026-05-28 | 46.16 | 46.16 | 44.11 | 44.11 | -3.837% | 3 | 380 | -46.180% |
| 2026-05-27 | 46.06 | 46.06 | 45.87 | 45.87 | -0.886% | 3 | 378 | -48.245% |
| 2026-05-26 | 46.16 | 46.35 | 46.10 | 46.28 | -3.463% | 55 | 336 | -48.704% |
| 2026-05-22 | 47.60 | 47.94 | 47.21 | 47.94 | -7.273% | 58 | 278 | -50.480% |
| 2026-05-21 | 51.67 | 51.70 | 51.67 | 51.70 | -2.801% | 3 | 278 | -54.081% |
| 2026-05-19 | 53.20 | 53.59 | 53.02 | 53.19 | +2.525% | 77 | 284 | -55.368% |
| 2026-05-18 | 51.88 | 51.88 | 51.88 | 51.88 | -0.727% | 63 | 221 | -54.241% |
| 2026-05-15 | 52.26 | 52.26 | 52.26 | 52.26 | +7.354% | 1 | 221 | -54.573% |
| 2026-05-14 | 49.35 | 49.66 | 48.68 | 48.68 | -4.474% | 22 | 213 | -51.233% |
| 2026-05-13 | 52.69 | 52.69 | 50.87 | 50.96 | -6.082% | 6 | 207 | -53.414% |
| 2026-05-06 | 56.45 | 56.45 | 54.17 | 54.26 | -8.065% | 15 | 194 | -56.248% |
| 2026-05-05 | 58.46 | 59.02 | 58.46 | 59.02 | -1.633% | 5 | 189 | -59.776% |
| 2026-05-04 | 60.00 | 60.00 | 60.00 | 60.00 | +1.386% | 1 | 188 | -60.433% |
| 2026-05-01 | 58.68 | 59.18 | 57.68 | 59.18 | -17.771% | 15 | 178 | -59.885% |
| 2026-04-16 | 71.97 | 71.97 | 71.97 | 71.97 | -2.585% | 1 | 178 | -67.014% |
| 2026-04-15 | 73.88 | 73.88 | 73.88 | 73.88 | -5.488% | 1 | 178 | -67.867% |
| 2026-04-14 | 77.63 | 78.81 | 77.63 | 78.17 | -10.376% | 293 | 177 | -69.630% |
| 2026-04-13 | 87.15 | 87.60 | 87.15 | 87.22 | -32.695% | 5 | 6 | -72.781% |
| 2026-03-30 | 129.59 | 129.59 | 129.59 | 129.59 | +8.380% | 1 | 1 | -81.681% |
| 2026-03-26 | 118.17 | 119.57 | 118.17 | 119.57 | +13.649% | 5 | 30 | -80.146% |
| 2026-03-23 | 107.64 | 107.64 | 105.21 | 105.21 | -1.673% | 11 | 31 | -77.436% |
| 2026-03-19 | 107.00 | 107.00 | 107.00 | 107.00 | +2.608% | 16 | 25 | -77.813% |
| 2026-03-18 | 101.48 | 104.28 | 101.48 | 104.28 | +18.608% | 9 | 26 | -77.234% |
| 2026-03-10 | 93.27 | 93.27 | 87.92 | 87.92 | -0.080% | 2 | 21 | -72.998% |
| 2026-02-17 | 87.99 | 87.99 | 87.99 | 87.99 | +3.009% | 1 | 21 | -73.020% |
| 2026-01-21 | 85.42 | 85.42 | 85.42 | 85.42 | -4.676% | 1 | 20 | -72.208% |
| 2026-01-20 | 89.61 | 89.61 | 89.61 | 89.61 | +9.749% | 1 | 21 | -73.507% |
| 2025-12-30 | 81.65 | 81.65 | 81.65 | 81.65 | -0.729% | 16 | 20 | -70.925% |
| 2025-12-23 | 82.25 | 82.25 | 82.25 | 82.25 | -8.905% | 4 | 4 | -71.137% |
| 2025-10-29 | 84.42 | 90.29 | 84.42 | 90.29 | 0.000% | 2 | 0 | -73.707% |