SPY270319P00770000
SPY Mar 19 2027 770.00 Put
optionOPRA
EODOct 27, 2026
25.77USD-7.001%(-1.94)456Vol7,821OI
SPY270319P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 26.53 | 27.55 | 25.44 | 25.77 | -7.001% | 456 | 7,808 | 0.000% |
| 2026-10-26 | 28.81 | 28.81 | 26.57 | 27.71 | -8.638% | 309 | 7,788 | -7.001% |
| 2026-10-23 | 31.10 | 31.48 | 28.98 | 30.33 | +7.477% | 495 | 7,773 | -15.035% |
| 2026-10-22 | 27.30 | 30.43 | 26.69 | 28.22 | +17.437% | 307 | 7,771 | -8.682% |
| 2026-10-21 | 25.09 | 25.27 | 23.81 | 24.03 | -7.577% | 193 | 7,714 | +7.241% |
| 2026-10-20 | 27.70 | 27.78 | 24.82 | 26.00 | -3.238% | 513 | 7,740 | -0.885% |
| 2026-10-19 | 26.46 | 26.91 | 25.28 | 26.87 | -6.766% | 165 | 7,738 | -4.094% |
| 2026-10-16 | 24.25 | 30.64 | 24.21 | 28.82 | +18.018% | 591 | 7,659 | -10.583% |
| 2026-10-15 | 27.50 | 28.30 | 24.31 | 24.42 | -5.714% | 520 | 7,560 | +5.528% |
| 2026-10-14 | 23.70 | 26.95 | 23.35 | 25.90 | +14.198% | 479 | 7,489 | -0.502% |
| 2026-10-13 | 22.97 | 23.30 | 22.51 | 22.68 | -0.917% | 179 | 7,486 | +13.624% |
| 2026-10-12 | 22.64 | 22.97 | 22.38 | 22.89 | +0.351% | 149 | 7,395 | +12.582% |
| 2026-10-09 | 23.78 | 24.00 | 22.79 | 22.81 | -8.098% | 136 | 7,366 | +12.977% |
| 2026-10-08 | 24.35 | 26.25 | 23.83 | 24.82 | +6.068% | 302 | 7,227 | +3.828% |
| 2026-10-07 | 24.16 | 24.91 | 23.30 | 23.40 | +2.632% | 685 | 6,946 | +10.128% |
| 2026-10-06 | 23.56 | 23.56 | 22.42 | 22.80 | -7.128% | 254 | 7,064 | +13.026% |
| 2026-10-05 | 26.03 | 26.05 | 24.17 | 24.55 | -6.866% | 275 | 6,973 | +4.969% |
| 2026-10-02 | 26.64 | 27.65 | 25.82 | 26.36 | -9.166% | 526 | 6,719 | -2.238% |
| 2026-10-01 | 30.84 | 31.14 | 28.83 | 29.02 | +1.469% | 174 | 6,692 | -11.199% |
| 2026-09-30 | 27.66 | 28.60 | 26.75 | 28.60 | +1.060% | 92 | 6,737 | -9.895% |
| 2026-09-29 | 27.66 | 29.25 | 27.66 | 28.30 | +0.604% | 141 | 6,795 | -8.940% |
| 2026-09-28 | 27.37 | 28.79 | 26.86 | 28.13 | +9.073% | 179 | 6,833 | -8.390% |
| 2026-09-25 | 26.93 | 28.25 | 25.79 | 25.79 | -6.962% | 442 | 6,568 | -0.078% |
| 2026-09-24 | 28.92 | 29.65 | 27.22 | 27.72 | +0.253% | 239 | 6,382 | -7.035% |
| 2026-09-23 | 25.87 | 28.07 | 25.87 | 27.65 | +8.431% | 366 | 6,310 | -6.799% |
| 2026-09-22 | 25.39 | 25.94 | 25.11 | 25.50 | -1.734% | 720 | 5,851 | +1.059% |
| 2026-09-21 | 28.20 | 28.20 | 25.55 | 25.95 | -13.730% | 489 | 5,570 | -0.694% |
| 2026-09-18 | 31.35 | 32.02 | 30.00 | 30.08 | -1.377% | 91 | 5,559 | -14.328% |
| 2026-09-17 | 31.34 | 31.97 | 30.50 | 30.50 | -18.011% | 525 | 5,214 | -15.508% |
| 2026-09-16 | 32.74 | 37.21 | 31.85 | 37.20 | +9.283% | 201 | 5,210 | -30.726% |
| 2026-09-15 | 32.80 | 34.42 | 32.77 | 34.04 | +7.145% | 519 | 5,029 | -24.295% |
| 2026-09-14 | 33.60 | 33.68 | 31.25 | 31.77 | +3.149% | 284 | 5,178 | -18.886% |
| 2026-09-11 | 30.52 | 31.20 | 30.26 | 30.80 | -11.316% | 271 | 4,963 | -16.331% |
| 2026-09-10 | 34.58 | 35.30 | 33.80 | 34.73 | +7.291% | 425 | 5,091 | -25.799% |
| 2026-09-09 | 31.62 | 32.80 | 31.42 | 32.37 | +4.927% | 149 | 5,074 | -20.389% |
| 2026-09-08 | 29.68 | 30.85 | 29.68 | 30.85 | +6.747% | 595 | 4,889 | -16.467% |
| 2026-09-04 | 27.89 | 28.97 | 27.89 | 28.90 | +4.107% | 126 | 4,840 | -10.830% |
| 2026-09-03 | 29.59 | 29.59 | 27.57 | 27.76 | -9.311% | 200 | 4,781 | -7.169% |
| 2026-09-02 | 31.61 | 31.73 | 30.43 | 30.61 | -7.662% | 82 | 4,788 | -15.812% |
| 2026-09-01 | 32.77 | 33.48 | 31.27 | 33.15 | +8.653% | 323 | 4,794 | -22.262% |
| 2026-08-31 | 31.20 | 31.46 | 30.51 | 30.51 | +1.565% | 94 | 4,731 | -15.536% |
| 2026-08-28 | 29.68 | 30.86 | 28.54 | 30.04 | +0.468% | 88 | 4,716 | -14.214% |
| 2026-08-27 | 30.81 | 30.82 | 29.82 | 29.90 | -6.941% | 524 | 4,401 | -13.813% |
| 2026-08-26 | 33.00 | 33.17 | 31.95 | 32.13 | -2.370% | 26 | 4,398 | -19.795% |
| 2026-08-25 | 32.71 | 33.35 | 32.65 | 32.91 | -1.937% | 131 | 4,295 | -21.696% |
| 2026-08-24 | 33.79 | 33.80 | 33.06 | 33.56 | +2.161% | 17 | 4,292 | -23.212% |
| 2026-08-21 | 33.54 | 33.86 | 32.51 | 32.85 | -5.140% | 104 | 4,289 | -21.553% |
| 2026-08-20 | 33.44 | 34.63 | 32.81 | 34.63 | +7.380% | 887 | 4,566 | -25.585% |
| 2026-08-19 | 32.50 | 33.14 | 31.66 | 32.25 | -3.903% | 682 | 4,065 | -20.093% |
| 2026-08-18 | 33.63 | 33.84 | 33.16 | 33.56 | +4.418% | 194 | 4,027 | -23.212% |
| 2026-08-17 | 31.00 | 32.14 | 31.00 | 32.14 | +4.520% | 278 | 4,178 | -19.820% |
| 2026-08-14 | 30.91 | 31.16 | 30.75 | 30.75 | +0.655% | 39 | 4,148 | -16.195% |
| 2026-08-13 | 31.31 | 31.41 | 30.23 | 30.55 | -3.628% | 128 | 4,091 | -15.646% |
| 2026-08-12 | 32.08 | 32.20 | 31.60 | 31.70 | -4.056% | 299 | 4,024 | -18.707% |
| 2026-08-11 | 32.14 | 33.18 | 32.00 | 33.04 | +2.896% | 97 | 4,011 | -22.004% |
| 2026-08-10 | 32.35 | 32.38 | 31.64 | 32.11 | -0.987% | 410 | 3,688 | -19.745% |
| 2026-08-07 | 32.63 | 32.63 | 32.04 | 32.43 | -2.933% | 68 | 3,672 | -20.537% |
| 2026-08-06 | 33.18 | 33.62 | 32.63 | 33.41 | +1.736% | 30 | 3,649 | -22.867% |
| 2026-08-05 | 32.09 | 33.11 | 32.03 | 32.84 | +0.122% | 186 | 3,561 | -21.529% |
| 2026-08-04 | 35.30 | 35.30 | 32.60 | 32.80 | -12.346% | 83 | 3,534 | -21.433% |
| 2026-08-03 | 37.88 | 37.89 | 37.42 | 37.42 | -10.134% | 3 | 3,533 | -31.133% |
| 2026-07-31 | 42.91 | 42.91 | 41.64 | 41.64 | -9.518% | 12 | 3,528 | -38.112% |
| 2026-07-28 | 46.02 | 46.02 | 46.02 | 46.02 | -4.740% | 1 | 3,528 | -44.003% |
| 2026-07-23 | 48.31 | 48.31 | 48.31 | 48.31 | +11.751% | 8 | 3,529 | -46.657% |
| 2026-07-21 | 43.23 | 43.23 | 43.23 | 43.23 | -7.371% | 8 | 3,521 | -40.389% |
| 2026-07-17 | 46.34 | 46.67 | 46.34 | 46.67 | +8.687% | 3 | 3,524 | -44.783% |
| 2026-07-16 | 41.53 | 42.94 | 41.53 | 42.94 | +4.223% | 3 | 3,522 | -39.986% |
| 2026-07-15 | 41.33 | 41.33 | 41.19 | 41.20 | -4.608% | 4 | 3,519 | -37.451% |
| 2026-07-14 | 43.19 | 43.19 | 43.19 | 43.19 | -1.054% | 1 | 3,518 | -40.333% |
| 2026-07-13 | 42.02 | 43.65 | 41.46 | 43.65 | +6.802% | 14 | 3,518 | -40.962% |
| 2026-07-10 | 41.80 | 42.41 | 40.87 | 40.87 | -4.865% | 13 | 3,517 | -36.946% |
| 2026-07-09 | 42.77 | 42.96 | 42.44 | 42.96 | -7.613% | 6 | 3,516 | -40.014% |
| 2026-07-08 | 46.33 | 47.56 | 46.33 | 46.50 | +4.213% | 17 | 3,517 | -44.581% |
| 2026-07-07 | 43.53 | 44.62 | 43.44 | 44.62 | +5.137% | 1,843 | 1,685 | -42.246% |
| 2026-07-06 | 42.70 | 42.70 | 42.44 | 42.44 | -11.139% | 3 | 1,684 | -39.279% |
| 2026-07-02 | 47.33 | 47.76 | 47.29 | 47.76 | +7.278% | 4 | 1,683 | -46.043% |
| 2026-07-01 | 44.71 | 44.71 | 43.82 | 44.52 | -0.067% | 9 | 1,678 | -42.116% |
| 2026-06-30 | 47.45 | 47.45 | 44.55 | 44.55 | -7.496% | 11 | 1,670 | -42.155% |
| 2026-06-29 | 48.16 | 48.16 | 48.16 | 48.16 | -8.753% | 1 | 1,669 | -46.491% |
| 2026-06-26 | 53.35 | 53.35 | 52.78 | 52.78 | +2.565% | 11 | 1,663 | -51.175% |
| 2026-06-24 | 51.46 | 51.46 | 51.46 | 51.46 | -1.038% | 1 | 1,663 | -49.922% |
| 2026-06-23 | 51.98 | 52.00 | 51.96 | 52.00 | +10.685% | 4 | 1,663 | -50.442% |
| 2026-06-18 | 46.38 | 46.98 | 46.38 | 46.98 | -1.757% | 2 | 1,662 | -45.147% |
| 2026-06-17 | 47.72 | 47.82 | 46.17 | 47.82 | +4.479% | 3 | 1,663 | -46.110% |
| 2026-06-16 | 45.77 | 45.77 | 45.77 | 45.77 | +2.348% | 1 | 1,663 | -43.697% |
| 2026-06-15 | 44.72 | 44.72 | 44.72 | 44.72 | -25.813% | 10 | 1,653 | -42.375% |
| 2026-06-11 | 60.28 | 60.28 | 60.28 | 60.28 | +1.962% | 1 | 1,653 | -57.250% |
| 2026-06-10 | 59.12 | 59.12 | 59.12 | 59.12 | +6.638% | 1 | 1,652 | -56.411% |
| 2026-06-09 | 55.44 | 55.44 | 55.44 | 55.44 | +5.903% | 6 | 1,652 | -53.517% |
| 2026-06-08 | 51.33 | 52.83 | 51.33 | 52.35 | +7.938% | 5 | 1,648 | -50.774% |
| 2026-06-05 | 48.50 | 48.50 | 48.50 | 48.50 | +5.711% | 1 | 1,649 | -46.866% |
| 2026-06-03 | 46.00 | 46.00 | 45.88 | 45.88 | +4.013% | 5 | 1,647 | -43.832% |
| 2026-06-02 | 44.34 | 44.50 | 44.11 | 44.11 | -1.540% | 9 | 1,642 | -41.578% |
| 2026-05-29 | 45.45 | 45.56 | 44.80 | 44.80 | -2.651% | 22 | 1,628 | -42.478% |
| 2026-05-28 | 48.40 | 48.40 | 45.98 | 46.02 | -4.245% | 576 | 1,068 | -44.003% |
| 2026-05-27 | 48.06 | 48.06 | 48.06 | 48.06 | -0.042% | 9 | 1,068 | -46.380% |
| 2026-05-26 | 47.77 | 48.17 | 47.70 | 48.08 | -9.386% | 30 | 1,050 | -46.402% |
| 2026-05-20 | 53.06 | 53.06 | 53.06 | 53.06 | -2.031% | 1,000 | 50 | -51.432% |
| 2026-05-15 | 53.95 | 54.16 | 53.95 | 54.16 | +6.593% | 5 | 47 | -52.419% |
| 2026-05-14 | 52.26 | 52.26 | 50.81 | 50.81 | -5.838% | 12 | 37 | -49.282% |
| 2026-05-13 | 53.96 | 53.96 | 53.96 | 53.96 | -1.623% | 2 | 35 | -52.242% |
| 2026-05-11 | 54.30 | 54.85 | 54.30 | 54.85 | -21.699% | 2 | 33 | -53.017% |
| 2026-04-17 | 70.05 | 70.05 | 70.05 | 70.05 | -5.961% | 1 | 33 | -63.212% |
| 2026-04-16 | 74.49 | 74.49 | 74.49 | 74.49 | -6.934% | 1 | 33 | -65.405% |
| 2026-04-14 | 81.92 | 81.92 | 80.04 | 80.04 | -29.168% | 34 | 32 | -67.804% |
| 2026-03-23 | 113.00 | 113.00 | 113.00 | 113.00 | +4.591% | 2 | 31 | -77.195% |
| 2026-03-18 | 108.04 | 108.04 | 108.04 | 108.04 | +7.193% | 1 | 31 | -76.148% |
| 2026-03-17 | 100.42 | 100.79 | 99.95 | 100.79 | -1.399% | 6 | 30 | -74.432% |
| 2026-03-16 | 104.28 | 104.28 | 102.22 | 102.22 | -1.626% | 6 | 24 | -74.790% |
| 2026-03-12 | 104.94 | 104.94 | 103.08 | 103.91 | +7.958% | 9 | 18 | -75.200% |
| 2026-03-11 | 96.25 | 96.25 | 96.25 | 96.25 | +2.470% | 1 | 11 | -73.226% |
| 2026-03-10 | 96.17 | 96.17 | 92.23 | 93.93 | -4.397% | 8 | 11 | -72.565% |
| 2026-03-06 | 98.25 | 98.25 | 98.25 | 98.25 | +11.180% | 1 | 6 | -73.771% |
| 2026-03-04 | 88.37 | 88.37 | 88.37 | 88.37 | +7.219% | 1 | 6 | -70.839% |
| 2026-01-30 | 78.57 | 82.42 | 78.57 | 82.42 | -4.230% | 2 | 5 | -68.733% |
| 2026-01-14 | 86.26 | 86.26 | 86.06 | 86.06 | +5.543% | 2 | 3 | -70.056% |
| 2026-01-13 | 81.55 | 81.55 | 81.54 | 81.54 | -6.555% | 2 | 3 | -68.396% |
| 2025-12-22 | 87.26 | 87.26 | 87.26 | 87.26 | -5.970% | 2 | 2 | -70.468% |
| 2025-11-10 | 92.80 | 92.80 | 92.80 | 92.80 | +5.827% | 1 | 2 | -72.231% |
| 2025-10-28 | 87.69 | 87.69 | 87.69 | 87.69 | 0.000% | 1 | 1 | -70.612% |