SPY270319P00790000
SPY Mar 19 2027 790.00 Put
optionOPRA
EODOct 27, 2026
34.42USD-5.699%(-2.08)5Vol2,398OI
SPY270319P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 34.49 | 34.49 | 34.42 | 34.42 | -5.699% | 5 | 2,394 | 0.000% |
| 2026-10-26 | 38.45 | 38.45 | 35.50 | 36.50 | -6.121% | 7 | 2,389 | -5.699% |
| 2026-10-22 | 36.00 | 38.88 | 36.00 | 38.88 | +20.670% | 28 | 2,406 | -11.471% |
| 2026-10-21 | 33.26 | 34.34 | 31.70 | 32.22 | -5.458% | 73 | 2,374 | +6.828% |
| 2026-10-20 | 34.54 | 34.56 | 34.08 | 34.08 | -1.900% | 19 | 2,356 | +0.998% |
| 2026-10-19 | 34.52 | 35.59 | 33.89 | 34.74 | -6.210% | 112 | 2,415 | -0.921% |
| 2026-10-16 | 35.70 | 37.04 | 35.70 | 37.04 | +7.737% | 4 | 2,418 | -7.073% |
| 2026-10-15 | 35.60 | 35.64 | 33.95 | 34.38 | -2.302% | 6 | 2,424 | +0.116% |
| 2026-10-14 | 31.50 | 35.19 | 30.79 | 35.19 | +17.692% | 70 | 2,395 | -2.188% |
| 2026-10-13 | 30.24 | 30.56 | 29.82 | 29.90 | -1.580% | 71 | 2,330 | +15.117% |
| 2026-10-12 | 30.00 | 30.38 | 29.64 | 30.38 | +0.463% | 87 | 2,252 | +13.298% |
| 2026-10-09 | 31.35 | 31.35 | 30.01 | 30.24 | -6.954% | 107 | 2,157 | +13.823% |
| 2026-10-08 | 31.97 | 34.62 | 31.83 | 32.50 | +5.008% | 515 | 2,530 | +5.908% |
| 2026-10-07 | 32.77 | 32.77 | 30.87 | 30.95 | +2.995% | 96 | 2,505 | +11.212% |
| 2026-10-06 | 30.60 | 30.60 | 29.60 | 30.05 | -8.244% | 87 | 2,469 | +14.542% |
| 2026-10-05 | 32.75 | 32.75 | 32.75 | 32.75 | -7.954% | 1 | 2,469 | +5.099% |
| 2026-10-02 | 35.65 | 35.87 | 35.56 | 35.58 | -5.423% | 5 | 2,470 | -3.260% |
| 2026-10-01 | 38.07 | 38.47 | 37.61 | 37.62 | -2.387% | 7 | 2,468 | -8.506% |
| 2026-09-30 | 35.87 | 38.54 | 35.17 | 38.54 | +3.297% | 224 | 2,390 | -10.690% |
| 2026-09-29 | 37.31 | 37.31 | 37.31 | 37.31 | +3.409% | 1 | 2,390 | -7.746% |
| 2026-09-28 | 36.38 | 37.50 | 35.88 | 36.08 | +6.368% | 103 | 2,305 | -4.601% |
| 2026-09-25 | 33.92 | 33.92 | 33.92 | 33.92 | -6.813% | 1 | 2,306 | +1.474% |
| 2026-09-24 | 36.40 | 36.40 | 36.40 | 36.40 | +0.248% | 12 | 2,306 | -5.440% |
| 2026-09-23 | 33.98 | 36.47 | 33.98 | 36.31 | +8.843% | 5 | 2,372 | -5.205% |
| 2026-09-22 | 33.23 | 33.74 | 33.20 | 33.36 | -0.537% | 900 | 1,523 | +3.177% |
| 2026-09-21 | 36.71 | 36.73 | 33.54 | 33.54 | -15.898% | 535 | 1,159 | +2.624% |
| 2026-09-17 | 40.43 | 40.48 | 39.88 | 39.88 | +0.075% | 52 | 1,126 | -13.691% |
| 2026-09-11 | 39.85 | 39.85 | 39.85 | 39.85 | -11.009% | 1 | 1,126 | -13.626% |
| 2026-09-10 | 44.78 | 44.78 | 44.78 | 44.78 | +6.797% | 1 | 1,126 | -23.135% |
| 2026-09-09 | 41.93 | 41.93 | 41.93 | 41.93 | +13.233% | 8 | 1,134 | -17.911% |
| 2026-09-04 | 37.03 | 37.03 | 37.03 | 37.03 | +4.017% | 1 | 1,134 | -7.048% |
| 2026-09-03 | 37.44 | 37.99 | 35.58 | 35.60 | -10.033% | 10 | 1,132 | -3.315% |
| 2026-09-02 | 39.68 | 39.68 | 39.57 | 39.57 | -5.153% | 7 | 1,126 | -13.015% |
| 2026-09-01 | 41.18 | 41.72 | 41.18 | 41.72 | +13.865% | 201 | 925 | -17.498% |
| 2026-08-28 | 36.64 | 36.64 | 36.64 | 36.64 | -5.421% | 4 | 921 | -6.059% |
| 2026-08-27 | 40.00 | 40.00 | 38.19 | 38.74 | -6.515% | 222 | 708 | -11.151% |
| 2026-08-25 | 41.82 | 41.82 | 41.44 | 41.44 | -3.583% | 179 | 535 | -16.940% |
| 2026-08-20 | 41.83 | 42.98 | 41.83 | 42.98 | +3.591% | 2 | 534 | -19.916% |
| 2026-08-18 | 41.90 | 41.96 | 41.49 | 41.49 | +7.320% | 8 | 535 | -17.040% |
| 2026-08-14 | 38.66 | 38.66 | 38.66 | 38.66 | +2.411% | 1 | 535 | -10.967% |
| 2026-08-13 | 37.91 | 37.91 | 37.75 | 37.75 | -4.696% | 2 | 537 | -8.821% |
| 2026-08-12 | 39.70 | 39.70 | 39.61 | 39.61 | -3.390% | 3 | 536 | -13.103% |
| 2026-08-11 | 39.80 | 41.00 | 39.80 | 41.00 | +2.474% | 2 | 535 | -16.049% |
| 2026-08-10 | 39.70 | 40.01 | 39.70 | 40.01 | -0.398% | 2 | 534 | -13.972% |
| 2026-08-07 | 40.81 | 40.81 | 40.17 | 40.17 | -4.220% | 3 | 533 | -14.314% |
| 2026-08-06 | 41.71 | 41.94 | 41.71 | 41.94 | +0.866% | 15 | 533 | -17.930% |
| 2026-08-05 | 40.42 | 41.58 | 40.42 | 41.58 | +1.316% | 7 | 531 | -17.220% |
| 2026-08-04 | 41.97 | 41.97 | 41.04 | 41.04 | -29.070% | 20 | 522 | -16.131% |
| 2026-07-24 | 59.50 | 59.50 | 57.86 | 57.86 | +14.756% | 6 | 520 | -40.512% |
| 2026-07-10 | 52.04 | 52.04 | 50.42 | 50.42 | -12.919% | 16 | 506 | -31.733% |
| 2026-07-08 | 58.04 | 58.04 | 57.90 | 57.90 | +10.097% | 2 | 505 | -40.553% |
| 2026-07-06 | 53.09 | 53.09 | 52.59 | 52.59 | -18.440% | 2 | 505 | -34.550% |
| 2026-06-29 | 64.48 | 64.48 | 64.48 | 64.48 | -0.077% | 1 | 505 | -46.619% |
| 2026-06-23 | 64.29 | 64.53 | 64.29 | 64.53 | +17.971% | 2 | 504 | -46.660% |
| 2026-06-22 | 54.70 | 54.70 | 54.70 | 54.70 | -10.107% | 1 | 504 | -37.075% |
| 2026-06-17 | 55.95 | 60.85 | 55.95 | 60.85 | -0.523% | 3 | 505 | -43.435% |
| 2026-06-12 | 61.17 | 61.17 | 61.17 | 61.17 | -14.196% | 1 | 506 | -43.731% |
| 2026-06-10 | 71.29 | 71.29 | 71.29 | 71.29 | +34.004% | 1 | 505 | -51.718% |
| 2026-06-04 | 54.75 | 54.75 | 53.20 | 53.20 | -3.745% | 2 | 506 | -35.301% |
| 2026-06-03 | 55.27 | 55.27 | 55.27 | 55.27 | +3.891% | 1 | 506 | -37.724% |
| 2026-06-02 | 53.20 | 53.20 | 53.20 | 53.20 | -0.616% | 2 | 506 | -35.301% |
| 2026-06-01 | 54.29 | 54.29 | 53.20 | 53.53 | -3.810% | 4 | 503 | -35.700% |
| 2026-05-28 | 55.65 | 55.65 | 55.65 | 55.65 | -9.187% | 500 | 3 | -38.149% |
| 2026-05-14 | 63.00 | 63.00 | 61.28 | 61.28 | -8.222% | 2 | 2 | -43.832% |
| 2026-05-08 | 66.77 | 66.77 | 66.77 | 66.77 | -4.149% | 1 | 2 | -48.450% |
| 2026-05-07 | 69.53 | 69.66 | 69.53 | 69.66 | -0.543% | 2 | 1 | -50.589% |
| 2026-05-06 | 70.04 | 70.04 | 70.04 | 70.04 | -4.421% | 1 | 1 | -50.857% |
| 2026-05-01 | 73.28 | 73.28 | 73.28 | 73.28 | -29.321% | 1 | 1 | -53.029% |
| 2025-10-28 | 103.68 | 103.68 | 103.68 | 103.68 | 0.000% | 1 | 1 | -66.802% |