SPY270319P00775000
SPY Mar 19 2027 775.00 Put
optionOPRA
EODOct 27, 2026
27.40USD-7.244%(-2.14)52Vol4,564OI
SPY270319P00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.55 | 29.53 | 27.20 | 27.40 | -7.244% | 52 | 4,564 | 0.000% |
| 2026-10-26 | 30.84 | 30.84 | 28.82 | 29.54 | -10.403% | 28 | 4,559 | -7.244% |
| 2026-10-23 | 33.47 | 34.00 | 31.59 | 32.97 | +6.596% | 78 | 4,566 | -16.894% |
| 2026-10-22 | 28.76 | 32.30 | 28.73 | 30.93 | +20.117% | 143 | 4,578 | -11.413% |
| 2026-10-21 | 27.19 | 27.97 | 25.55 | 25.75 | -6.770% | 586 | 4,247 | +6.408% |
| 2026-10-20 | 29.67 | 30.09 | 26.78 | 27.62 | -2.815% | 109 | 4,199 | -0.797% |
| 2026-10-19 | 28.32 | 28.98 | 27.12 | 28.42 | -7.667% | 541 | 3,819 | -3.589% |
| 2026-10-16 | 25.90 | 32.20 | 25.90 | 30.78 | +16.901% | 194 | 3,735 | -10.981% |
| 2026-10-15 | 29.40 | 30.29 | 26.16 | 26.33 | -6.299% | 301 | 3,576 | +4.064% |
| 2026-10-14 | 25.70 | 28.97 | 25.70 | 28.10 | +15.829% | 196 | 3,584 | -2.491% |
| 2026-10-13 | 24.10 | 24.96 | 24.10 | 24.26 | -0.574% | 50 | 3,564 | +12.943% |
| 2026-10-12 | 24.47 | 24.58 | 23.89 | 24.40 | -0.164% | 296 | 3,429 | +12.295% |
| 2026-10-09 | 25.50 | 25.50 | 24.36 | 24.44 | -7.947% | 152 | 3,406 | +12.111% |
| 2026-10-08 | 26.12 | 28.14 | 25.48 | 26.55 | +5.274% | 819 | 3,537 | +3.202% |
| 2026-10-07 | 26.00 | 26.65 | 25.00 | 25.22 | +3.615% | 182 | 3,411 | +8.644% |
| 2026-10-06 | 24.94 | 24.94 | 24.01 | 24.34 | -7.558% | 74 | 3,430 | +12.572% |
| 2026-10-05 | 27.98 | 28.00 | 25.82 | 26.33 | -7.840% | 131 | 3,359 | +4.064% |
| 2026-10-02 | 28.43 | 29.17 | 27.78 | 28.57 | -7.361% | 78 | 3,310 | -4.095% |
| 2026-10-01 | 30.60 | 33.48 | 30.60 | 30.84 | +3.421% | 141 | 3,294 | -11.154% |
| 2026-09-30 | 28.81 | 29.83 | 28.81 | 29.82 | -2.101% | 98 | 3,213 | -8.115% |
| 2026-09-29 | 29.93 | 31.00 | 29.93 | 30.46 | +2.009% | 50 | 3,206 | -10.046% |
| 2026-09-28 | 29.66 | 30.50 | 29.26 | 29.86 | +8.188% | 70 | 3,161 | -8.238% |
| 2026-09-25 | 28.92 | 28.92 | 27.60 | 27.60 | -6.914% | 26 | 3,136 | -0.725% |
| 2026-09-24 | 30.84 | 31.70 | 29.26 | 29.65 | +0.679% | 107 | 3,159 | -7.589% |
| 2026-09-23 | 27.56 | 29.98 | 27.56 | 29.45 | +7.796% | 168 | 3,104 | -6.961% |
| 2026-09-22 | 27.15 | 27.70 | 26.78 | 27.32 | -1.585% | 470 | 2,685 | +0.293% |
| 2026-09-21 | 30.03 | 30.03 | 27.26 | 27.76 | -14.374% | 268 | 2,435 | -1.297% |
| 2026-09-18 | 33.33 | 33.72 | 32.40 | 32.42 | -0.887% | 363 | 2,090 | -15.484% |
| 2026-09-17 | 33.20 | 34.06 | 32.63 | 32.71 | -15.609% | 954 | 1,180 | -16.234% |
| 2026-09-16 | 34.45 | 38.76 | 34.45 | 38.76 | +7.368% | 17 | 1,215 | -29.309% |
| 2026-09-15 | 34.85 | 36.45 | 34.85 | 36.10 | +5.834% | 22 | 1,210 | -24.100% |
| 2026-09-14 | 36.00 | 36.00 | 33.54 | 34.11 | +3.836% | 94 | 1,205 | -19.672% |
| 2026-09-11 | 33.20 | 33.20 | 32.23 | 32.85 | -11.216% | 175 | 1,198 | -16.591% |
| 2026-09-10 | 36.79 | 37.40 | 36.08 | 37.00 | +8.984% | 139 | 1,245 | -25.946% |
| 2026-09-09 | 33.80 | 35.01 | 33.52 | 33.95 | +3.950% | 191 | 1,240 | -19.293% |
| 2026-09-08 | 31.88 | 32.66 | 31.75 | 32.66 | +5.355% | 27 | 1,228 | -16.105% |
| 2026-09-04 | 29.88 | 31.00 | 29.69 | 31.00 | +5.227% | 118 | 1,180 | -11.613% |
| 2026-09-03 | 31.05 | 31.23 | 29.32 | 29.46 | -11.318% | 87 | 1,156 | -6.993% |
| 2026-09-02 | 34.50 | 34.50 | 33.22 | 33.22 | -5.167% | 5 | 1,159 | -17.520% |
| 2026-09-01 | 34.65 | 35.55 | 33.36 | 35.03 | +9.812% | 99 | 1,147 | -21.781% |
| 2026-08-31 | 33.64 | 33.64 | 31.90 | 31.90 | -0.685% | 55 | 1,111 | -14.107% |
| 2026-08-28 | 31.39 | 32.75 | 30.30 | 32.12 | +0.975% | 14 | 1,104 | -14.695% |
| 2026-08-27 | 32.66 | 32.66 | 31.64 | 31.81 | -6.303% | 54 | 1,070 | -13.864% |
| 2026-08-26 | 34.57 | 35.13 | 33.78 | 33.95 | -2.750% | 302 | 889 | -19.293% |
| 2026-08-25 | 35.13 | 35.13 | 34.62 | 34.91 | -1.551% | 250 | 873 | -21.512% |
| 2026-08-24 | 35.65 | 35.83 | 35.09 | 35.46 | +1.546% | 297 | 782 | -22.730% |
| 2026-08-21 | 34.87 | 35.16 | 34.36 | 34.92 | -5.366% | 234 | 663 | -21.535% |
| 2026-08-20 | 35.49 | 36.90 | 35.49 | 36.90 | +8.370% | 37 | 691 | -25.745% |
| 2026-08-19 | 34.23 | 34.69 | 33.43 | 34.05 | -3.705% | 75 | 651 | -19.530% |
| 2026-08-18 | 35.58 | 35.62 | 35.11 | 35.36 | +4.770% | 16 | 655 | -22.511% |
| 2026-08-17 | 32.55 | 33.80 | 32.55 | 33.75 | +3.719% | 30 | 652 | -18.815% |
| 2026-08-14 | 32.62 | 32.99 | 32.45 | 32.54 | +1.056% | 59 | 616 | -15.796% |
| 2026-08-13 | 33.02 | 33.02 | 31.86 | 32.20 | -4.593% | 158 | 584 | -14.907% |
| 2026-08-12 | 33.48 | 33.97 | 33.32 | 33.75 | -3.516% | 233 | 547 | -18.815% |
| 2026-08-11 | 33.93 | 34.98 | 33.83 | 34.98 | +3.399% | 473 | 459 | -21.670% |
| 2026-08-10 | 33.59 | 34.10 | 33.40 | 33.83 | -0.500% | 43 | 435 | -19.007% |
| 2026-08-07 | 34.39 | 34.39 | 33.98 | 34.00 | -4.682% | 25 | 426 | -19.412% |
| 2026-08-06 | 35.42 | 35.67 | 34.84 | 35.67 | +1.451% | 19 | 418 | -23.185% |
| 2026-08-05 | 34.15 | 35.16 | 34.04 | 35.16 | +1.384% | 20 | 416 | -22.071% |
| 2026-08-04 | 36.52 | 36.52 | 34.47 | 34.68 | -12.247% | 743 | 166 | -20.992% |
| 2026-08-03 | 42.87 | 42.87 | 39.52 | 39.52 | -18.347% | 4 | 164 | -30.668% |
| 2026-07-28 | 48.28 | 48.40 | 48.28 | 48.40 | -7.280% | 2 | 164 | -43.388% |
| 2026-07-23 | 52.01 | 52.40 | 52.01 | 52.20 | +7.363% | 6 | 163 | -47.510% |
| 2026-07-17 | 48.74 | 48.74 | 48.62 | 48.62 | +7.590% | 2 | 163 | -43.645% |
| 2026-07-16 | 45.19 | 45.19 | 45.19 | 45.19 | +4.172% | 2 | 163 | -39.367% |
| 2026-07-15 | 43.38 | 43.38 | 43.38 | 43.38 | +0.743% | 2 | 162 | -36.837% |
| 2026-07-10 | 43.06 | 43.06 | 43.06 | 43.06 | -4.141% | 1 | 161 | -36.368% |
| 2026-07-09 | 44.92 | 44.92 | 44.92 | 44.92 | -4.527% | 1 | 160 | -39.003% |
| 2026-07-07 | 47.05 | 47.05 | 47.05 | 47.05 | +5.375% | 1 | 160 | -41.764% |
| 2026-07-06 | 45.65 | 45.65 | 44.65 | 44.65 | -2.468% | 6 | 157 | -38.634% |
| 2026-07-02 | 45.85 | 45.85 | 45.78 | 45.78 | -2.346% | 2 | 157 | -40.149% |
| 2026-07-01 | 48.01 | 48.01 | 46.12 | 46.88 | -0.909% | 7 | 160 | -41.553% |
| 2026-06-30 | 46.85 | 47.31 | 46.85 | 47.31 | -11.222% | 2 | 159 | -42.084% |
| 2026-06-29 | 51.21 | 53.29 | 51.18 | 53.29 | -2.202% | 3 | 159 | -48.583% |
| 2026-06-24 | 54.39 | 54.49 | 54.39 | 54.49 | +11.204% | 2 | 159 | -49.716% |
| 2026-06-18 | 49.00 | 49.00 | 49.00 | 49.00 | -3.105% | 1 | 159 | -44.082% |
| 2026-06-17 | 50.57 | 50.57 | 50.57 | 50.57 | +5.354% | 1 | 159 | -45.818% |
| 2026-06-16 | 48.00 | 48.00 | 48.00 | 48.00 | +0.968% | 1 | 159 | -42.917% |
| 2026-06-15 | 47.26 | 47.54 | 47.26 | 47.54 | -23.839% | 5 | 157 | -42.364% |
| 2026-06-10 | 60.63 | 62.99 | 60.63 | 62.42 | +2.294% | 28 | 129 | -56.104% |
| 2026-06-09 | 61.02 | 61.02 | 61.02 | 61.02 | +13.992% | 9 | 120 | -55.097% |
| 2026-06-08 | 52.88 | 53.53 | 52.56 | 53.53 | -3.896% | 12 | 120 | -48.814% |
| 2026-06-05 | 50.86 | 55.99 | 50.86 | 55.70 | +19.966% | 3 | 118 | -50.808% |
| 2026-06-04 | 46.51 | 46.51 | 46.43 | 46.43 | +0.151% | 40 | 80 | -40.986% |
| 2026-06-02 | 46.24 | 46.36 | 46.24 | 46.36 | +0.086% | 35 | 45 | -40.897% |
| 2026-06-01 | 45.93 | 46.32 | 45.93 | 46.32 | -1.004% | 25 | 34 | -40.846% |
| 2026-05-29 | 47.07 | 48.11 | 46.79 | 46.79 | -15.450% | 40 | 10 | -41.440% |
| 2026-05-21 | 55.34 | 55.34 | 55.34 | 55.34 | +3.246% | 2 | 8 | -50.488% |
| 2026-05-14 | 53.60 | 53.60 | 53.60 | 53.60 | -3.336% | 3 | 5 | -48.881% |
| 2026-05-13 | 55.45 | 55.45 | 55.45 | 55.45 | -6.081% | 2 | 5 | -50.586% |
| 2026-05-06 | 59.09 | 59.09 | 59.04 | 59.04 | -10.027% | 3 | 3 | -53.591% |
| 2026-05-01 | 65.62 | 65.62 | 65.62 | 65.62 | -5.338% | 1 | 2 | -58.244% |
| 2026-04-30 | 69.32 | 69.32 | 69.32 | 69.32 | -2.818% | 1 | 2 | -60.473% |
| 2026-04-17 | 71.33 | 71.33 | 71.33 | 71.33 | -48.289% | 1 | 2 | -61.587% |
| 2026-03-31 | 137.94 | 137.94 | 137.94 | 137.94 | +60.042% | 1 | 1 | -80.136% |
| 2026-01-12 | 86.20 | 86.20 | 86.19 | 86.19 | +1.174% | 20 | 7 | -68.210% |
| 2026-01-09 | 85.02 | 85.19 | 85.02 | 85.19 | 0.000% | 20 | 20 | -67.837% |