SPY270319P00805000
SPY Mar 19 2027 805.00 Put
optionOPRA
EODOct 27, 2026
45.02USD+8.955%(+3.70)19Vol640OI
SPY270319P00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 45.02 | 45.02 | 45.02 | 45.02 | +8.955% | 19 | 623 | 0.000% |
| 2026-10-20 | 43.70 | 43.70 | 41.32 | 41.32 | -15.691% | 16 | 608 | +8.955% |
| 2026-10-16 | 49.01 | 49.01 | 49.01 | 49.01 | +14.724% | 1 | 608 | -8.141% |
| 2026-10-15 | 42.72 | 42.72 | 42.72 | 42.72 | +13.496% | 10 | 598 | +5.384% |
| 2026-10-13 | 37.96 | 38.14 | 37.64 | 37.64 | +0.481% | 27 | 580 | +19.607% |
| 2026-10-12 | 37.34 | 37.76 | 37.34 | 37.46 | -4.851% | 24 | 556 | +20.182% |
| 2026-10-08 | 39.37 | 39.37 | 39.37 | 39.37 | +5.071% | 1 | 557 | +14.351% |
| 2026-10-06 | 37.63 | 37.63 | 37.06 | 37.47 | -4.874% | 4 | 557 | +20.149% |
| 2026-10-05 | 39.39 | 39.39 | 39.39 | 39.39 | -6.125% | 1 | 557 | +14.293% |
| 2026-10-02 | 43.20 | 43.20 | 41.96 | 41.96 | -15.232% | 2 | 556 | +7.293% |
| 2026-10-01 | 50.12 | 50.12 | 49.50 | 49.50 | +8.055% | 3 | 555 | -9.051% |
| 2026-09-29 | 45.73 | 45.87 | 45.73 | 45.81 | +4.804% | 40 | 543 | -1.725% |
| 2026-09-28 | 43.71 | 43.71 | 43.71 | 43.71 | +4.695% | 1 | 543 | +2.997% |
| 2026-09-25 | 41.75 | 41.75 | 41.75 | 41.75 | +1.904% | 1 | 542 | +7.832% |
| 2026-09-22 | 40.77 | 41.21 | 40.77 | 40.97 | -2.638% | 24 | 521 | +9.885% |
| 2026-09-21 | 45.50 | 45.50 | 41.99 | 42.08 | -12.661% | 12 | 515 | +6.987% |
| 2026-09-11 | 48.18 | 48.18 | 48.18 | 48.18 | +5.174% | 3 | 517 | -6.559% |
| 2026-08-27 | 45.94 | 45.94 | 45.81 | 45.81 | -6.319% | 4 | 513 | -1.725% |
| 2026-08-21 | 48.90 | 48.90 | 48.90 | 48.90 | -1.092% | 1 | 513 | -7.935% |
| 2026-08-18 | 49.58 | 49.58 | 49.44 | 49.44 | +3.997% | 2 | 513 | -8.940% |
| 2026-08-17 | 45.84 | 47.54 | 45.84 | 47.54 | +5.107% | 20 | 498 | -5.301% |
| 2026-08-13 | 45.23 | 45.23 | 45.23 | 45.23 | -4.618% | 1 | 497 | -0.464% |
| 2026-08-12 | 47.42 | 47.42 | 47.42 | 47.42 | -1.781% | 1 | 496 | -5.061% |
| 2026-08-07 | 48.28 | 48.28 | 48.28 | 48.28 | -1.025% | 1 | 496 | -6.752% |
| 2026-08-04 | 48.78 | 48.78 | 48.78 | 48.78 | -23.482% | 1 | 495 | -7.708% |
| 2026-07-31 | 63.75 | 63.75 | 63.75 | 63.75 | -10.539% | 2 | 495 | -29.380% |
| 2026-07-23 | 71.26 | 71.26 | 71.26 | 71.26 | +13.435% | 1 | 495 | -36.823% |
| 2026-07-22 | 62.82 | 62.82 | 62.82 | 62.82 | +5.847% | 1 | 495 | -28.335% |
| 2026-07-16 | 59.40 | 59.40 | 59.35 | 59.35 | -0.536% | 2 | 494 | -24.145% |
| 2026-07-15 | 59.78 | 59.78 | 59.67 | 59.67 | -8.706% | 2 | 493 | -24.552% |
| 2026-07-07 | 63.76 | 65.36 | 63.76 | 65.36 | +4.744% | 4 | 492 | -31.120% |
| 2026-07-06 | 62.46 | 62.46 | 62.40 | 62.40 | -2.500% | 2 | 491 | -27.853% |
| 2026-07-01 | 64.00 | 64.00 | 64.00 | 64.00 | -1.538% | 1 | 491 | -29.656% |
| 2026-06-18 | 65.00 | 65.00 | 65.00 | 65.00 | -21.097% | 1 | 491 | -30.738% |
| 2026-06-11 | 82.38 | 82.38 | 82.38 | 82.38 | +10.266% | 1 | 490 | -45.351% |
| 2026-06-09 | 74.52 | 74.71 | 74.31 | 74.71 | +19.785% | 980 | 1 | -39.740% |
| 2026-05-29 | 62.37 | 62.37 | 62.37 | 62.37 | -13.399% | 1 | 0 | -27.818% |
| 2026-05-14 | 72.02 | 72.02 | 72.02 | 72.02 | -5.498% | 1 | 1 | -37.490% |
| 2026-05-11 | 76.21 | 76.21 | 76.21 | 76.21 | 0.000% | 1 | 0 | -40.926% |