SPY270319P00785000
SPY Mar 19 2027 785.00 Put
optionOPRA
EODOct 27, 2026
31.70USD-14.808%(-5.51)9Vol2,469OI
SPY270319P00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 33.75 | 33.75 | 31.70 | 31.70 | -14.808% | 9 | 2,470 | 0.000% |
| 2026-10-23 | 37.14 | 37.21 | 36.20 | 37.21 | +1.834% | 5 | 2,468 | -14.808% |
| 2026-10-22 | 33.40 | 36.65 | 33.40 | 36.54 | +22.003% | 30 | 2,470 | -13.246% |
| 2026-10-21 | 29.74 | 30.19 | 29.45 | 29.95 | -2.284% | 62 | 2,421 | +5.843% |
| 2026-10-20 | 32.00 | 32.00 | 30.65 | 30.65 | -6.583% | 7 | 2,419 | +3.426% |
| 2026-10-19 | 32.03 | 33.15 | 31.65 | 32.81 | -9.214% | 26 | 2,421 | -3.383% |
| 2026-10-16 | 30.13 | 36.76 | 30.13 | 36.14 | +20.306% | 49 | 2,398 | -12.286% |
| 2026-10-15 | 33.79 | 34.73 | 30.03 | 30.04 | -6.154% | 59 | 2,407 | +5.526% |
| 2026-10-14 | 30.04 | 32.68 | 29.91 | 32.01 | +14.731% | 61 | 2,368 | -0.968% |
| 2026-10-13 | 27.98 | 28.42 | 27.90 | 27.90 | -1.239% | 64 | 2,341 | +13.620% |
| 2026-10-12 | 27.84 | 28.25 | 27.51 | 28.25 | +0.605% | 355 | 2,318 | +12.212% |
| 2026-10-09 | 29.20 | 29.20 | 28.08 | 28.08 | -7.814% | 28 | 2,296 | +12.892% |
| 2026-10-08 | 29.68 | 31.39 | 28.97 | 30.46 | +5.180% | 174 | 2,153 | +4.071% |
| 2026-10-07 | 29.83 | 30.30 | 28.74 | 28.96 | +3.392% | 17 | 2,167 | +9.461% |
| 2026-10-06 | 28.43 | 28.43 | 27.55 | 28.01 | -6.633% | 101 | 2,086 | +13.174% |
| 2026-10-05 | 32.03 | 32.20 | 29.63 | 30.00 | -8.759% | 182 | 2,052 | +5.667% |
| 2026-10-02 | 32.77 | 33.89 | 32.16 | 32.88 | -6.325% | 56 | 2,045 | -3.589% |
| 2026-10-01 | 38.00 | 38.20 | 35.10 | 35.10 | +3.448% | 95 | 2,050 | -9.687% |
| 2026-09-30 | 33.93 | 33.93 | 33.93 | 33.93 | -2.918% | 1 | 2,051 | -6.572% |
| 2026-09-28 | 34.95 | 34.95 | 34.95 | 34.95 | +8.338% | 1 | 2,050 | -9.299% |
| 2026-09-25 | 32.80 | 34.56 | 31.75 | 32.26 | -7.697% | 23 | 2,029 | -1.736% |
| 2026-09-24 | 33.60 | 34.95 | 33.60 | 34.95 | +6.652% | 2 | 2,030 | -9.299% |
| 2026-09-23 | 32.38 | 32.77 | 32.38 | 32.77 | +6.258% | 2 | 2,029 | -3.265% |
| 2026-09-22 | 31.28 | 31.67 | 30.84 | 30.84 | -2.805% | 455 | 1,628 | +2.789% |
| 2026-09-21 | 34.23 | 34.32 | 31.30 | 31.73 | -16.213% | 1,065 | 676 | -0.095% |
| 2026-09-17 | 37.84 | 37.87 | 37.84 | 37.87 | -11.869% | 20 | 676 | -16.293% |
| 2026-09-16 | 44.23 | 44.23 | 42.97 | 42.97 | +5.061% | 2 | 676 | -26.228% |
| 2026-09-15 | 41.03 | 41.03 | 40.88 | 40.90 | +10.243% | 4 | 676 | -22.494% |
| 2026-09-11 | 36.91 | 37.70 | 36.89 | 37.10 | -9.291% | 25 | 657 | -14.555% |
| 2026-09-10 | 41.20 | 41.20 | 40.90 | 40.90 | +11.871% | 98 | 623 | -22.494% |
| 2026-09-08 | 36.50 | 36.57 | 36.47 | 36.56 | +5.421% | 501 | 125 | -13.293% |
| 2026-09-04 | 34.68 | 34.68 | 34.68 | 34.68 | +4.019% | 1 | 124 | -8.593% |
| 2026-09-03 | 33.34 | 33.34 | 33.34 | 33.34 | -9.819% | 1 | 124 | -4.919% |
| 2026-08-31 | 36.97 | 36.97 | 36.97 | 36.97 | +0.653% | 1 | 123 | -14.255% |
| 2026-08-28 | 36.73 | 36.73 | 36.73 | 36.73 | +2.227% | 19 | 123 | -13.695% |
| 2026-08-27 | 35.82 | 36.73 | 35.68 | 35.93 | -6.212% | 17 | 117 | -11.773% |
| 2026-08-26 | 38.32 | 38.32 | 38.31 | 38.31 | -2.171% | 10 | 112 | -17.254% |
| 2026-08-25 | 39.19 | 39.19 | 39.16 | 39.16 | +2.245% | 5 | 108 | -19.050% |
| 2026-08-19 | 38.69 | 38.69 | 37.90 | 38.30 | -3.258% | 51 | 100 | -17.232% |
| 2026-08-18 | 39.65 | 39.69 | 39.30 | 39.59 | +5.658% | 24 | 97 | -19.929% |
| 2026-08-17 | 36.65 | 37.47 | 36.62 | 37.47 | +2.827% | 16 | 103 | -15.399% |
| 2026-08-14 | 36.61 | 36.61 | 36.28 | 36.44 | +0.830% | 16 | 101 | -13.008% |
| 2026-08-13 | 36.51 | 36.56 | 35.88 | 36.14 | -3.575% | 23 | 101 | -12.286% |
| 2026-08-12 | 37.85 | 38.12 | 37.45 | 37.48 | -3.302% | 16 | 99 | -15.422% |
| 2026-08-11 | 38.06 | 39.00 | 38.06 | 38.76 | +2.431% | 11 | 94 | -18.215% |
| 2026-08-10 | 37.42 | 38.07 | 37.28 | 37.84 | -0.132% | 11 | 89 | -16.226% |
| 2026-08-07 | 38.07 | 38.50 | 37.89 | 37.89 | -1.354% | 11 | 88 | -16.337% |
| 2026-08-05 | 38.15 | 38.81 | 38.15 | 38.41 | -1.056% | 10 | 86 | -17.469% |
| 2026-08-04 | 40.70 | 40.70 | 38.82 | 38.82 | -13.038% | 2 | 86 | -18.341% |
| 2026-08-03 | 46.22 | 46.22 | 44.59 | 44.64 | -9.102% | 45 | 45 | -28.987% |
| 2026-07-13 | 49.11 | 49.11 | 49.11 | 49.11 | -1.207% | 1 | 45 | -35.451% |
| 2026-07-10 | 49.84 | 50.05 | 49.71 | 49.71 | -0.201% | 20 | 34 | -36.230% |
| 2026-07-09 | 49.78 | 49.86 | 49.71 | 49.81 | -3.897% | 22 | 23 | -36.358% |
| 2026-07-07 | 50.47 | 51.83 | 50.47 | 51.83 | +0.116% | 18 | 7 | -38.839% |
| 2026-07-01 | 51.77 | 51.77 | 51.77 | 51.77 | +0.077% | 1 | 7 | -38.768% |
| 2026-06-16 | 51.73 | 51.73 | 51.73 | 51.73 | -24.548% | 1 | 6 | -38.720% |
| 2026-06-11 | 68.56 | 68.56 | 68.56 | 68.56 | +13.379% | 1 | 6 | -53.763% |
| 2026-06-05 | 60.47 | 60.47 | 60.47 | 60.47 | +19.364% | 1 | 5 | -47.577% |
| 2026-06-02 | 50.66 | 50.66 | 50.66 | 50.66 | -13.417% | 1 | 5 | -37.426% |
| 2026-05-21 | 58.58 | 58.58 | 58.51 | 58.51 | -3.385% | 2 | 5 | -45.821% |
| 2026-05-13 | 60.56 | 60.56 | 60.56 | 60.56 | -13.362% | 1 | 4 | -47.655% |
| 2026-05-01 | 69.90 | 69.90 | 69.90 | 69.90 | -3.333% | 1 | 4 | -54.649% |
| 2026-04-30 | 72.31 | 72.31 | 72.31 | 72.31 | -37.345% | 1 | 4 | -56.161% |
| 2026-03-17 | 115.37 | 115.41 | 115.16 | 115.41 | -2.336% | 3 | 79 | -72.533% |
| 2026-03-16 | 118.62 | 118.62 | 118.17 | 118.17 | +3.422% | 3 | 77 | -73.174% |
| 2026-03-09 | 115.61 | 115.61 | 114.26 | 114.26 | +1.700% | 2 | 76 | -72.256% |
| 2026-03-06 | 111.19 | 112.35 | 111.19 | 112.35 | +7.419% | 3 | 75 | -71.785% |
| 2026-03-05 | 104.91 | 105.24 | 104.59 | 104.59 | -1.330% | 3 | 75 | -69.691% |
| 2026-03-03 | 113.74 | 113.74 | 104.51 | 106.00 | +5.180% | 41 | 72 | -70.094% |
| 2026-03-02 | 102.55 | 102.55 | 99.33 | 100.78 | +0.579% | 27 | 44 | -68.545% |
| 2026-02-27 | 100.20 | 100.20 | 100.20 | 100.20 | +6.482% | 1 | 26 | -68.363% |
| 2026-02-26 | 94.17 | 94.62 | 93.78 | 94.10 | +0.814% | 14 | 25 | -66.312% |
| 2026-02-25 | 94.70 | 94.74 | 93.34 | 93.34 | -5.094% | 26 | 6 | -66.038% |
| 2026-02-24 | 97.43 | 98.37 | 97.43 | 98.35 | -4.505% | 5 | 6 | -67.768% |
| 2026-01-20 | 102.98 | 102.99 | 102.98 | 102.99 | 0.000% | 2 | 1 | -69.220% |