SPY270319P00780000
SPY Mar 19 2027 780.00 Put
optionOPRA
EODOct 27, 2026
29.26USD-7.229%(-2.28)10Vol4,616OI
SPY270319P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 31.24 | 31.69 | 29.26 | 29.26 | -7.229% | 10 | 4,615 | 0.000% |
| 2026-10-26 | 33.04 | 33.50 | 30.57 | 31.54 | -7.993% | 33 | 4,608 | -7.229% |
| 2026-10-23 | 35.60 | 35.95 | 34.28 | 34.28 | +6.196% | 17 | 4,609 | -14.644% |
| 2026-10-22 | 31.10 | 34.42 | 30.98 | 32.28 | +15.865% | 73 | 4,591 | -9.356% |
| 2026-10-21 | 29.52 | 29.84 | 27.44 | 27.86 | -5.655% | 70 | 4,552 | +5.025% |
| 2026-10-20 | 30.23 | 30.23 | 28.60 | 29.53 | -3.686% | 102 | 4,532 | -0.914% |
| 2026-10-19 | 30.40 | 30.90 | 29.35 | 30.66 | -9.236% | 28 | 4,520 | -4.566% |
| 2026-10-16 | 27.95 | 34.54 | 27.95 | 33.78 | +19.957% | 110 | 4,517 | -13.381% |
| 2026-10-15 | 31.50 | 32.39 | 28.09 | 28.16 | -4.768% | 124 | 4,488 | +3.906% |
| 2026-10-14 | 27.16 | 31.07 | 27.16 | 29.57 | +13.775% | 230 | 4,497 | -1.048% |
| 2026-10-13 | 26.31 | 26.42 | 25.80 | 25.99 | -0.536% | 33 | 4,491 | +12.582% |
| 2026-10-12 | 26.17 | 26.36 | 25.70 | 26.13 | -0.609% | 107 | 4,402 | +11.979% |
| 2026-10-09 | 27.26 | 27.59 | 26.00 | 26.29 | -6.574% | 85 | 4,387 | +11.297% |
| 2026-10-08 | 27.95 | 30.00 | 27.29 | 28.14 | +4.765% | 253 | 4,272 | +3.980% |
| 2026-10-07 | 27.87 | 28.43 | 26.75 | 26.86 | +2.794% | 386 | 4,048 | +8.935% |
| 2026-10-06 | 26.72 | 26.72 | 25.71 | 26.13 | -5.463% | 246 | 3,870 | +11.979% |
| 2026-10-05 | 29.87 | 29.87 | 27.64 | 27.64 | -9.496% | 98 | 3,778 | +5.861% |
| 2026-10-02 | 31.22 | 31.28 | 30.41 | 30.54 | -7.762% | 195 | 3,629 | -4.191% |
| 2026-10-01 | 35.42 | 35.64 | 33.11 | 33.11 | -1.429% | 51 | 3,655 | -11.628% |
| 2026-09-30 | 31.31 | 33.59 | 30.97 | 33.59 | +2.596% | 154 | 3,542 | -12.891% |
| 2026-09-29 | 32.26 | 33.00 | 32.26 | 32.74 | +4.003% | 4 | 3,543 | -10.629% |
| 2026-09-28 | 31.25 | 32.87 | 31.25 | 31.48 | +6.603% | 15 | 3,539 | -7.052% |
| 2026-09-25 | 30.66 | 30.93 | 29.40 | 29.53 | -7.138% | 94 | 3,454 | -0.914% |
| 2026-09-24 | 33.48 | 33.85 | 31.26 | 31.80 | +0.506% | 114 | 3,396 | -7.987% |
| 2026-09-23 | 30.00 | 32.03 | 30.00 | 31.64 | +9.292% | 195 | 3,330 | -7.522% |
| 2026-09-22 | 29.16 | 29.60 | 28.95 | 28.95 | -1.864% | 215 | 3,179 | +1.071% |
| 2026-09-21 | 32.07 | 32.17 | 29.26 | 29.50 | -16.193% | 618 | 2,731 | -0.814% |
| 2026-09-18 | 35.20 | 35.20 | 35.20 | 35.20 | +0.917% | 4 | 2,743 | -16.875% |
| 2026-09-17 | 35.10 | 36.20 | 34.83 | 34.88 | -9.403% | 210 | 2,624 | -16.112% |
| 2026-09-15 | 38.20 | 38.80 | 38.20 | 38.50 | +6.707% | 20 | 2,629 | -24.000% |
| 2026-09-14 | 38.14 | 38.25 | 35.82 | 36.08 | +3.917% | 28 | 2,621 | -18.902% |
| 2026-09-11 | 35.07 | 35.35 | 34.35 | 34.72 | -12.212% | 72 | 2,573 | -15.726% |
| 2026-09-10 | 39.27 | 39.55 | 38.39 | 39.55 | +7.269% | 181 | 2,559 | -26.018% |
| 2026-09-09 | 36.84 | 36.87 | 36.84 | 36.87 | +5.675% | 7 | 2,559 | -20.640% |
| 2026-09-08 | 33.13 | 34.89 | 33.13 | 34.89 | +5.920% | 76 | 2,559 | -16.136% |
| 2026-09-04 | 31.97 | 32.94 | 31.89 | 32.94 | +5.038% | 30 | 2,533 | -11.172% |
| 2026-09-03 | 33.50 | 33.50 | 31.30 | 31.36 | -10.833% | 107 | 2,526 | -6.696% |
| 2026-09-02 | 35.17 | 35.18 | 35.17 | 35.17 | -6.238% | 5 | 2,523 | -16.804% |
| 2026-09-01 | 36.82 | 37.51 | 35.62 | 37.51 | +8.129% | 24 | 2,513 | -21.994% |
| 2026-08-31 | 35.25 | 35.80 | 34.69 | 34.69 | +1.581% | 4 | 2,512 | -15.653% |
| 2026-08-28 | 32.73 | 34.24 | 32.19 | 34.15 | +1.065% | 394 | 2,278 | -14.319% |
| 2026-08-27 | 34.69 | 34.69 | 33.60 | 33.79 | -7.247% | 289 | 2,207 | -13.406% |
| 2026-08-26 | 36.70 | 36.99 | 36.04 | 36.43 | -1.832% | 35 | 2,207 | -19.682% |
| 2026-08-25 | 36.93 | 37.13 | 36.92 | 37.11 | -2.522% | 65 | 2,219 | -21.153% |
| 2026-08-24 | 38.07 | 38.07 | 38.07 | 38.07 | +2.256% | 1 | 2,220 | -23.142% |
| 2026-08-21 | 36.53 | 37.23 | 36.53 | 37.23 | -2.819% | 71 | 2,204 | -21.407% |
| 2026-08-20 | 37.21 | 38.35 | 37.12 | 38.31 | +5.858% | 18 | 2,218 | -23.623% |
| 2026-08-19 | 35.97 | 36.40 | 35.35 | 36.19 | -2.479% | 24 | 2,218 | -19.149% |
| 2026-08-18 | 37.70 | 37.70 | 37.09 | 37.11 | +3.515% | 23 | 2,225 | -21.153% |
| 2026-08-17 | 34.44 | 35.85 | 34.44 | 35.85 | +4.276% | 97 | 2,238 | -18.382% |
| 2026-08-14 | 33.97 | 34.65 | 33.94 | 34.38 | +0.615% | 26 | 2,241 | -14.892% |
| 2026-08-13 | 34.94 | 34.94 | 33.65 | 34.17 | -3.963% | 43 | 2,219 | -14.369% |
| 2026-08-12 | 35.31 | 36.00 | 35.25 | 35.58 | -2.707% | 28 | 2,212 | -17.763% |
| 2026-08-11 | 36.31 | 36.67 | 36.31 | 36.57 | +2.237% | 256 | 2,208 | -19.989% |
| 2026-08-10 | 35.60 | 35.85 | 35.29 | 35.77 | -0.167% | 17 | 2,199 | -18.200% |
| 2026-08-07 | 36.50 | 36.75 | 35.80 | 35.83 | -3.941% | 70 | 2,164 | -18.337% |
| 2026-08-06 | 36.59 | 37.50 | 36.34 | 37.30 | +2.136% | 22 | 2,160 | -21.555% |
| 2026-08-05 | 35.65 | 36.92 | 35.65 | 36.52 | -0.082% | 933 | 1,847 | -19.880% |
| 2026-08-04 | 39.51 | 39.51 | 36.50 | 36.55 | -12.497% | 40 | 1,811 | -19.945% |
| 2026-08-03 | 42.81 | 42.81 | 41.77 | 41.77 | -24.806% | 61 | 1,759 | -29.950% |
| 2026-07-29 | 55.55 | 55.55 | 55.55 | 55.55 | +8.730% | 1 | 1,759 | -47.327% |
| 2026-07-28 | 51.06 | 51.09 | 50.50 | 51.09 | -4.665% | 3 | 1,759 | -42.729% |
| 2026-07-23 | 53.59 | 53.59 | 53.59 | 53.59 | +11.414% | 2 | 1,761 | -45.400% |
| 2026-07-22 | 48.10 | 48.10 | 48.10 | 48.10 | -4.011% | 3 | 1,760 | -39.168% |
| 2026-07-20 | 50.11 | 50.11 | 50.11 | 50.11 | -1.571% | 1 | 1,761 | -41.608% |
| 2026-07-17 | 50.91 | 50.91 | 50.91 | 50.91 | +11.474% | 1 | 1,761 | -42.526% |
| 2026-07-15 | 45.33 | 47.18 | 45.33 | 45.67 | -1.637% | 5 | 1,762 | -35.932% |
| 2026-07-13 | 46.43 | 46.43 | 46.43 | 46.43 | +2.404% | 1 | 1,763 | -36.980% |
| 2026-07-10 | 45.34 | 45.34 | 45.34 | 45.34 | -4.042% | 1 | 1,763 | -35.465% |
| 2026-07-09 | 47.27 | 47.29 | 47.22 | 47.25 | -9.742% | 22 | 1,763 | -38.074% |
| 2026-07-08 | 51.40 | 52.35 | 51.40 | 52.35 | +11.359% | 3 | 1,761 | -44.107% |
| 2026-07-06 | 47.01 | 47.01 | 47.01 | 47.01 | -12.131% | 3 | 1,761 | -37.758% |
| 2026-07-02 | 51.65 | 53.50 | 51.65 | 53.50 | +6.046% | 42 | 1,758 | -45.308% |
| 2026-07-01 | 49.78 | 50.45 | 49.63 | 50.45 | -4.378% | 17 | 1,756 | -42.002% |
| 2026-06-30 | 52.76 | 52.76 | 52.76 | 52.76 | +0.323% | 1 | 1,757 | -44.541% |
| 2026-06-17 | 52.59 | 52.59 | 52.59 | 52.59 | +4.657% | 1 | 1,757 | -44.362% |
| 2026-06-16 | 50.25 | 50.25 | 50.25 | 50.25 | -11.749% | 1 | 1,756 | -41.771% |
| 2026-06-12 | 56.94 | 56.94 | 56.94 | 56.94 | -5.147% | 1,250 | 506 | -48.613% |
| 2026-06-09 | 58.79 | 64.00 | 58.52 | 60.03 | +13.672% | 984 | 32 | -51.258% |
| 2026-06-05 | 52.81 | 52.81 | 52.81 | 52.81 | +7.644% | 1 | 32 | -44.594% |
| 2026-05-29 | 50.41 | 50.41 | 49.06 | 49.06 | -2.290% | 2 | 32 | -40.359% |
| 2026-05-28 | 50.62 | 50.62 | 50.21 | 50.21 | -3.996% | 4 | 28 | -41.725% |
| 2026-05-26 | 52.30 | 52.30 | 52.30 | 52.30 | -3.130% | 1 | 27 | -44.054% |
| 2026-05-22 | 53.99 | 53.99 | 53.99 | 53.99 | -6.817% | 2 | 25 | -45.805% |
| 2026-05-21 | 57.97 | 57.97 | 57.94 | 57.94 | -0.189% | 7 | 18 | -49.499% |
| 2026-05-20 | 58.05 | 58.05 | 58.05 | 58.05 | -5.916% | 1 | 18 | -49.595% |
| 2026-05-18 | 61.70 | 61.70 | 61.70 | 61.70 | +10.002% | 1 | 18 | -52.577% |
| 2026-05-14 | 56.09 | 56.09 | 56.09 | 56.09 | -3.143% | 1 | 18 | -47.834% |
| 2026-05-13 | 57.91 | 57.91 | 57.91 | 57.91 | -8.832% | 2 | 16 | -49.473% |
| 2026-05-12 | 63.68 | 63.68 | 63.52 | 63.52 | +5.568% | 4 | 16 | -53.936% |
| 2026-05-11 | 59.61 | 60.17 | 59.61 | 60.17 | -0.628% | 2 | 15 | -51.371% |
| 2026-05-08 | 60.55 | 60.55 | 60.55 | 60.55 | -4.344% | 4 | 11 | -51.676% |
| 2026-05-06 | 63.30 | 63.30 | 63.30 | 63.30 | -6.568% | 1 | 10 | -53.776% |
| 2026-05-05 | 67.75 | 67.75 | 67.75 | 67.75 | -25.130% | 1 | 10 | -56.812% |
| 2026-04-14 | 90.23 | 90.49 | 90.23 | 90.49 | -10.139% | 2 | 10 | -67.665% |
| 2026-04-13 | 100.70 | 100.70 | 100.70 | 100.70 | -17.459% | 7 | 9 | -70.943% |
| 2026-03-23 | 122.21 | 122.80 | 122.00 | 122.00 | +6.587% | 10 | 2 | -76.016% |
| 2026-03-18 | 114.46 | 114.46 | 114.46 | 114.46 | +3.434% | 99 | 115 | -74.436% |
| 2026-03-17 | 110.77 | 110.77 | 110.46 | 110.66 | +2.682% | 3 | 16 | -73.559% |
| 2026-03-03 | 107.45 | 107.77 | 107.45 | 107.77 | +11.992% | 2 | 14 | -72.850% |
| 2026-02-27 | 96.71 | 96.71 | 96.23 | 96.23 | +4.894% | 2 | 12 | -69.594% |
| 2026-02-12 | 91.74 | 91.74 | 91.74 | 91.74 | +0.229% | 1 | 10 | -68.106% |
| 2026-01-23 | 91.53 | 91.53 | 91.53 | 91.53 | +3.400% | 1 | 11 | -68.032% |
| 2026-01-13 | 88.47 | 88.52 | 88.43 | 88.52 | -3.215% | 8 | 10 | -66.945% |
| 2026-01-05 | 91.46 | 91.46 | 91.46 | 91.46 | -6.166% | 1 | 0 | -68.008% |
| 2025-11-03 | 97.47 | 97.47 | 97.47 | 97.47 | 0.000% | 1 | 0 | -69.981% |