SPY270319P00795000
SPY Mar 19 2027 795.00 Put
optionOPRA
InactiveOct 16, 2026
42.32USD+20.914%(+7.32)2Vol987OI
SPY270319P00795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 40.10 | 42.32 | 40.10 | 42.32 | +20.914% | 2 | 988 | 0.000% |
| 2026-10-15 | 36.70 | 36.70 | 35.00 | 35.00 | -4.398% | 11 | 987 | +20.914% |
| 2026-10-14 | 34.72 | 37.70 | 34.72 | 36.61 | +10.671% | 30 | 965 | +15.597% |
| 2026-10-13 | 33.21 | 33.21 | 33.08 | 33.08 | +1.348% | 5 | 964 | +27.932% |
| 2026-10-12 | 32.47 | 32.64 | 32.31 | 32.64 | +1.021% | 22 | 963 | +29.657% |
| 2026-10-09 | 33.91 | 33.91 | 32.18 | 32.31 | -9.849% | 26 | 938 | +30.981% |
| 2026-10-08 | 34.08 | 35.84 | 34.08 | 35.84 | +7.402% | 2 | 940 | +18.080% |
| 2026-10-07 | 33.38 | 33.38 | 33.37 | 33.37 | +3.217% | 2 | 938 | +26.820% |
| 2026-10-06 | 32.02 | 32.70 | 32.02 | 32.33 | -5.385% | 126 | 957 | +30.900% |
| 2026-10-05 | 37.05 | 37.05 | 34.17 | 34.17 | -10.783% | 3 | 955 | +23.851% |
| 2026-10-02 | 38.30 | 38.30 | 38.30 | 38.30 | -5.104% | 1 | 955 | +10.496% |
| 2026-10-01 | 41.22 | 41.22 | 40.36 | 40.36 | +1.280% | 2 | 955 | +4.856% |
| 2026-09-29 | 39.85 | 39.85 | 39.85 | 39.85 | +3.078% | 1 | 955 | +6.198% |
| 2026-09-28 | 38.66 | 38.66 | 38.66 | 38.66 | -0.872% | 164 | 791 | +9.467% |
| 2026-09-23 | 39.00 | 39.00 | 39.00 | 39.00 | +9.366% | 3 | 791 | +8.513% |
| 2026-09-22 | 35.75 | 35.75 | 35.66 | 35.66 | -0.751% | 129 | 789 | +18.676% |
| 2026-09-21 | 38.56 | 38.56 | 35.90 | 35.93 | -15.756% | 26 | 765 | +17.785% |
| 2026-09-17 | 43.27 | 43.28 | 42.65 | 42.65 | +0.780% | 6 | 763 | -0.774% |
| 2026-09-11 | 42.32 | 42.32 | 42.32 | 42.32 | -4.792% | 1 | 763 | 0.000% |
| 2026-09-09 | 44.45 | 44.45 | 44.45 | 44.45 | +12.333% | 1 | 772 | -4.792% |
| 2026-09-04 | 38.65 | 39.57 | 38.55 | 39.57 | +3.641% | 15 | 775 | +6.950% |
| 2026-09-03 | 40.40 | 40.80 | 37.85 | 38.18 | -15.494% | 482 | 340 | +10.843% |
| 2026-09-01 | 45.18 | 45.18 | 45.18 | 45.18 | +8.190% | 1 | 340 | -6.330% |
| 2026-08-31 | 42.66 | 42.66 | 41.76 | 41.76 | +6.639% | 2 | 341 | +1.341% |
| 2026-08-28 | 39.15 | 39.16 | 38.64 | 39.16 | -4.905% | 225 | 228 | +8.069% |
| 2026-08-27 | 41.21 | 41.21 | 41.18 | 41.18 | -4.499% | 2 | 226 | +2.768% |
| 2026-08-26 | 44.03 | 44.03 | 43.12 | 43.12 | -2.399% | 18 | 216 | -1.855% |
| 2026-08-25 | 45.30 | 45.30 | 44.11 | 44.18 | +4.966% | 88 | 134 | -4.210% |
| 2026-08-17 | 40.59 | 42.09 | 40.59 | 42.09 | +4.442% | 7 | 130 | +0.546% |
| 2026-08-13 | 40.30 | 40.30 | 40.30 | 40.30 | -4.728% | 1 | 130 | +5.012% |
| 2026-08-12 | 42.30 | 42.30 | 42.30 | 42.30 | -0.047% | 1 | 129 | +0.047% |
| 2026-08-10 | 42.32 | 42.32 | 42.32 | 42.32 | -0.283% | 1 | 129 | 0.000% |
| 2026-08-07 | 43.09 | 43.09 | 42.30 | 42.44 | -3.282% | 5 | 128 | -0.283% |
| 2026-08-06 | 44.30 | 44.30 | 43.88 | 43.88 | +2.788% | 10 | 128 | -3.555% |
| 2026-08-05 | 42.69 | 42.69 | 42.69 | 42.69 | -2.334% | 3 | 125 | -0.867% |
| 2026-08-04 | 43.68 | 43.71 | 43.68 | 43.71 | -18.815% | 2 | 126 | -3.180% |
| 2026-08-03 | 53.84 | 53.84 | 53.84 | 53.84 | -10.312% | 1 | 127 | -21.397% |
| 2026-07-28 | 60.03 | 60.03 | 60.03 | 60.03 | -5.286% | 1 | 127 | -29.502% |
| 2026-07-23 | 63.38 | 63.38 | 63.38 | 63.38 | -5.134% | 2 | 125 | -33.228% |
| 2026-06-25 | 66.81 | 66.81 | 66.81 | 66.81 | -10.117% | 8 | 117 | -36.656% |
| 2026-06-10 | 74.33 | 74.33 | 74.33 | 74.33 | +33.208% | 1 | 118 | -43.065% |
| 2026-06-04 | 55.80 | 55.80 | 55.80 | 55.80 | -4.190% | 1 | 117 | -24.158% |
| 2026-06-03 | 58.24 | 58.24 | 58.24 | 58.24 | -38.875% | 116 | 2 | -27.335% |
| 2026-04-16 | 95.28 | 95.28 | 95.28 | 95.28 | -40.128% | 1 | 2 | -55.584% |
| 2026-03-27 | 159.14 | 159.14 | 159.14 | 159.14 | +6.299% | 1 | 2 | -73.407% |
| 2026-03-26 | 149.65 | 149.71 | 149.65 | 149.71 | +30.751% | 3 | 2 | -71.732% |
| 2026-02-24 | 114.50 | 114.50 | 114.50 | 114.50 | +11.165% | 1 | 2 | -63.039% |
| 2026-02-03 | 103.00 | 103.00 | 103.00 | 103.00 | 0.000% | 1 | 1 | -58.913% |