SPY270319P00825000
SPY Mar 19 2027 825.00 Put
optionOPRA
EODOct 27, 2026
56.49USD-13.953%(-9.16)15Vol30OI
SPY270319P00825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 56.49 | 56.49 | 56.49 | 56.49 | -13.953% | 15 | 30 | 0.000% |
| 2026-10-23 | 65.23 | 65.65 | 65.23 | 65.65 | +24.102% | 15 | 17 | -13.953% |
| 2026-10-14 | 52.90 | 52.90 | 52.90 | 52.90 | -7.614% | 1 | 16 | +6.786% |
| 2026-09-23 | 57.52 | 57.53 | 57.26 | 57.26 | -9.827% | 3 | 16 | -1.345% |
| 2026-09-18 | 63.50 | 63.50 | 63.50 | 63.50 | -15.333% | 2 | 18 | -11.039% |
| 2026-09-16 | 75.00 | 75.00 | 75.00 | 75.00 | +7.112% | 2 | 16 | -24.680% |
| 2026-09-15 | 70.02 | 70.02 | 70.02 | 70.02 | +3.687% | 1 | 17 | -19.323% |
| 2026-09-14 | 67.53 | 67.53 | 67.53 | 67.53 | +4.746% | 1 | 17 | -16.348% |
| 2026-09-11 | 64.47 | 64.47 | 64.47 | 64.47 | +0.719% | 1 | 16 | -12.378% |
| 2026-09-09 | 64.01 | 64.01 | 64.01 | 64.01 | +10.553% | 3 | 16 | -11.748% |
| 2026-09-04 | 59.27 | 59.27 | 57.90 | 57.90 | +1.188% | 2 | 16 | -2.435% |
| 2026-09-03 | 57.22 | 57.22 | 57.22 | 57.22 | -10.705% | 2 | 14 | -1.276% |
| 2026-08-25 | 64.22 | 64.22 | 64.08 | 64.08 | -1.004% | 3 | 13 | -11.845% |
| 2026-08-24 | 64.73 | 64.73 | 64.73 | 64.73 | +3.801% | 1 | 13 | -12.730% |
| 2026-08-18 | 62.31 | 62.36 | 62.31 | 62.36 | +4.368% | 2 | 13 | -9.413% |
| 2026-08-11 | 59.75 | 59.75 | 59.75 | 59.75 | +0.844% | 10 | 13 | -5.456% |
| 2026-08-10 | 59.25 | 59.25 | 59.25 | 59.25 | -0.903% | 10 | 3 | -4.658% |
| 2026-08-07 | 59.79 | 59.79 | 59.79 | 59.79 | -2.701% | 1 | 2 | -5.519% |
| 2026-08-06 | 61.45 | 61.45 | 61.45 | 61.45 | +4.507% | 1 | 2 | -8.072% |
| 2026-08-05 | 58.80 | 58.80 | 58.80 | 58.80 | -12.798% | 1 | 2 | -3.929% |
| 2026-08-04 | 67.43 | 67.43 | 67.43 | 67.43 | -18.993% | 1 | 2 | -16.224% |
| 2026-07-31 | 81.36 | 83.24 | 81.27 | 83.24 | -2.927% | 4 | 0 | -32.136% |
| 2026-07-30 | 85.75 | 85.75 | 85.75 | 85.75 | +3.625% | 1 | 0 | -34.122% |
| 2026-07-17 | 82.82 | 82.82 | 82.75 | 82.75 | +1.784% | 2 | 848 | -31.734% |
| 2026-07-08 | 81.28 | 81.30 | 81.28 | 81.30 | +4.620% | 2 | 848 | -30.517% |
| 2026-07-01 | 77.85 | 77.94 | 77.71 | 77.71 | -21.797% | 709 | 172 | -27.307% |
| 2026-06-11 | 99.37 | 99.37 | 99.37 | 99.37 | +8.270% | 1 | 195 | -43.152% |
| 2026-06-09 | 91.78 | 91.78 | 91.78 | 91.78 | +21.515% | 4 | 195 | -38.451% |
| 2026-05-29 | 75.26 | 75.57 | 75.19 | 75.53 | -14.781% | 286 | 6 | -25.209% |
| 2026-05-18 | 88.11 | 88.63 | 88.11 | 88.63 | +6.719% | 2 | 5 | -36.263% |
| 2026-05-14 | 83.06 | 83.06 | 83.05 | 83.05 | -5.107% | 4 | 1 | -31.981% |
| 2026-05-13 | 87.52 | 87.52 | 87.52 | 87.52 | -48.914% | 1 | 0 | -35.455% |
| 2026-04-07 | 171.32 | 171.32 | 171.32 | 171.32 | +3.944% | 1 | 1 | -67.027% |
| 2026-03-23 | 164.82 | 164.82 | 164.82 | 164.82 | +10.395% | 1 | 1 | -65.726% |
| 2026-03-11 | 149.30 | 149.30 | 149.30 | 149.30 | 0.000% | 1 | 1 | -62.163% |