Dark

SPY20270319P330
SPY Mar 19 2027 330.00 Put (SPY270319P00330000)
option OPRA

EOD

Sep 10, 2026

0.7100+1.429%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7000	0.7100	0.7000	0.7100	+1.429%	5	4,980	0.000%
2026-08-27	0.7000	0.7000	0.7000	0.7000	-6.667%	50	4,975	+1.429%
2026-08-25	0.7500	0.7500	0.7500	0.7500	-6.250%	1	4,925	-5.333%
2026-08-17	0.8000	0.8000	0.8000	0.8000	+3.896%	1	4,924	-11.250%
2026-08-14	0.7800	0.7800	0.7700	0.7700	-20.619%	2	4,924	-7.792%
2026-08-03	0.9700	0.9700	0.9700	0.9700	-11.818%	12	4,923	-26.804%
2026-07-30	1.1000	1.1000	1.1000	1.1000	0.000%	51	4,925	-35.455%
2026-07-28	1.1000	1.1000	1.1000	1.1000	-6.780%	100	4,875	-35.455%
2026-07-27	1.1800	1.1800	1.1800	1.1800	+6.306%	22	4,975	-39.831%
2026-07-21	1.1100	1.1100	1.1100	1.1100	-7.500%	100	4,953	-36.036%
2026-07-17	1.2000	1.2000	1.2000	1.2000	+11.111%	25	4,953	-40.833%
2026-07-16	1.0800	1.0800	1.0800	1.0800	-0.917%	200	4,943	-34.259%
2026-07-15	1.1000	1.1000	1.0900	1.0900	-1.802%	20	4,771	-34.862%
2026-07-14	1.1100	1.1100	1.1100	1.1100	-4.310%	50	4,751	-36.036%
2026-07-13	1.1100	1.1600	1.1100	1.1600	+7.407%	228	4,729	-38.793%
2026-07-10	1.1000	1.1000	1.0800	1.0800	-9.244%	554	4,563	-34.259%
2026-06-30	1.1900	1.1900	1.1900	1.1900	-13.768%	3	4,094	-40.336%
2026-06-25	1.3800	1.3800	1.3800	1.3800	-3.497%	6	4,094	-48.551%
2026-06-24	1.4400	1.4400	1.4300	1.4300	-8.333%	12	4,100	-50.350%
2026-06-23	1.5600	1.5600	1.5600	1.5600	+11.429%	50	4,100	-54.487%
2026-06-22	1.4000	1.4000	1.4000	1.4000	+0.719%	60	4,150	-49.286%
2026-06-18	1.3900	1.3900	1.3900	1.3900	-8.553%	15	4,194	-48.921%
2026-06-12	1.5400	1.5400	1.5200	1.5200	-11.628%	4	4,194	-53.289%
2026-06-10	1.5500	1.7200	1.5500	1.7200	+10.256%	4	4,194	-58.721%
2026-06-09	1.6200	1.6200	1.5600	1.5600	+4.000%	4	4,194	-54.487%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-6.250%	10	4,193	-52.667%
2026-05-21	1.6000	1.6000	1.6000	1.6000	-6.977%	15	4,193	-55.625%
2026-05-18	1.7200	1.7200	1.7200	1.7200	-4.444%	5	4,193	-58.721%
2026-05-11	1.8000	1.8000	1.8000	1.8000	+0.559%	1	4,210	-60.556%
2026-05-08	1.7900	1.7900	1.7900	1.7900	-0.556%	101	4,210	-60.335%
2026-05-07	1.8000	1.8000	1.8000	1.8000	-1.639%	1	4,210	-60.556%
2026-05-06	1.8600	1.8600	1.8300	1.8300	-4.188%	29	4,211	-61.202%
2026-05-01	1.9100	1.9100	1.9100	1.9100	-8.173%	11	4,212	-62.827%
2026-04-29	2.0800	2.0800	2.0300	2.0800	+0.483%	4	4,212	-65.865%
2026-04-27	2.0700	2.0700	2.0700	2.0700	-0.481%	10	4,211	-65.700%
2026-04-24	2.0800	2.0800	2.0800	2.0800	-6.726%	1	4,201	-65.865%
2026-04-21	2.1500	2.2300	2.1500	2.2300	+4.206%	60	4,201	-68.161%
2026-04-17	2.1100	2.1400	2.1100	2.1400	-6.957%	13	4,201	-66.822%
2026-04-16	2.3000	2.3000	2.3000	2.3000	+0.877%	1	4,189	-69.130%
2026-04-15	2.2400	2.2900	2.2400	2.2800	-0.870%	6	4,189	-68.860%
2026-04-14	2.2800	2.3000	2.2800	2.3000	-7.258%	248	4,184	-69.130%
2026-04-13	2.4900	2.4900	2.4800	2.4800	+2.479%	13	3,936	-71.371%
2026-04-10	2.4200	2.4200	2.4200	2.4200	-0.412%	1	3,936	-70.661%
2026-04-09	2.5200	2.5200	2.4300	2.4300	-5.447%	334	3,935	-70.782%
2026-04-08	2.5700	2.5700	2.5700	2.5700	-17.363%	12	3,614	-72.374%
2026-04-07	2.8900	3.1100	2.8900	3.1100	+8.362%	30	3,614	-77.170%
2026-04-06	2.9000	2.9100	2.8700	2.8700	-11.963%	24	3,613	-75.261%
2026-04-02	3.2600	3.2600	3.2600	3.2600	+3.822%	1	3,618	-78.221%
2026-04-01	3.1400	3.1400	3.1400	3.1400	-9.510%	4	3,618	-77.389%
2026-03-31	3.5000	3.5000	3.4700	3.4700	-7.219%	41	3,622	-79.539%
2026-03-30	3.7400	3.7400	3.7400	3.7400	-4.103%	6	3,618	-81.016%
2026-03-27	3.8100	3.9200	3.7500	3.9000	+8.333%	43	3,612	-81.795%
2026-03-26	3.4000	3.6000	3.4000	3.6000	+8.761%	33	3,594	-80.278%
2026-03-25	3.3200	3.3200	3.3100	3.3100	-2.647%	2	3,586	-78.550%
2026-03-24	3.3200	3.4000	3.3200	3.4000	+4.294%	12	3,584	-79.118%
2026-03-23	3.1700	3.2600	3.0500	3.2600	-9.192%	21	3,572	-78.221%
2026-03-20	3.3100	3.6000	3.3000	3.5900	+5.588%	41	3,573	-80.223%
2026-03-19	3.6100	3.6100	3.4000	3.4000	+7.256%	8	3,537	-79.118%
2026-03-18	3.1400	3.1700	3.1400	3.1700	+3.595%	4	3,534	-77.603%
2026-03-17	3.0400	3.0600	3.0400	3.0600	-4.075%	5	3,530	-76.797%
2026-03-16	3.1900	3.1900	3.1900	3.1900	-3.916%	1	3,527	-77.743%
2026-03-13	3.3200	3.3200	3.3200	3.3200	+1.220%	1	3,527	-78.614%
2026-03-12	3.2800	3.4100	3.2400	3.2800	+6.149%	43	3,526	-78.354%
2026-03-10	3.2300	3.2600	3.0300	3.0900	-3.135%	29	3,500	-77.023%
2026-03-09	3.6800	3.7400	3.1600	3.1900	-5.060%	60	3,496	-77.743%
2026-03-06	3.4000	3.4200	3.3300	3.3600	+16.667%	519	3,485	-78.869%
2026-03-04	2.9600	2.9600	2.8800	2.8800	-12.727%	6	3,366	-75.347%
2026-03-03	3.2900	3.4700	3.2900	3.3000	+11.111%	45	3,360	-78.485%
2026-03-02	2.9700	2.9700	2.9700	2.9700	+3.484%	34	3,350	-76.094%
2026-02-26	2.8700	2.8700	2.8700	2.8700	+3.986%	1	3,282	-75.261%
2026-02-25	2.7600	2.7600	2.7600	2.7600	-0.719%	36	3,245	-74.275%
2026-02-24	2.7900	2.7900	2.7800	2.7800	-5.763%	29	3,245	-74.460%
2026-02-23	2.9100	2.9500	2.9100	2.9500	+5.357%	19	3,243	-75.932%
2026-02-20	2.8000	2.8000	2.8000	2.8000	-5.085%	8	3,228	-74.643%
2026-02-19	2.9500	2.9500	2.9500	2.9500	+2.076%	10	3,224	-75.932%
2026-02-18	2.8400	2.8900	2.7800	2.8900	+2.120%	159	3,214	-75.433%
2026-02-17	2.9100	2.9100	2.8300	2.8300	-2.414%	21	3,095	-74.912%
2026-02-12	2.9000	2.9000	2.9000	2.9000	+7.407%	3	3,075	-75.517%
2026-02-11	2.7000	2.7000	2.7000	2.7000	+1.887%	10	3,072	-73.704%
2026-02-10	2.6500	2.6500	2.6500	2.6500	+1.145%	100	3,062	-73.208%
2026-02-09	2.6100	2.6200	2.6100	2.6200	-2.963%	5	3,062	-72.901%
2026-02-06	2.7000	2.7000	2.7000	2.7000	-4.255%	3	3,057	-73.704%
2026-02-05	2.9400	2.9400	2.8200	2.8200	+3.676%	655	3,054	-74.823%
2026-02-04	2.6700	2.7900	2.6700	2.7200	-3.203%	2,284	2,399	-73.897%
2026-02-03	2.5900	2.8100	2.5900	2.8100	+11.067%	22	118	-74.733%
2026-02-02	2.5300	2.5300	2.5300	2.5300	-3.802%	4	96	-71.937%
2026-01-30	2.6300	2.6300	2.6300	2.6300	-5.396%	3	96	-73.004%
2026-01-29	2.7800	2.7800	2.7800	2.7800	+6.923%	10	93	-74.460%
2026-01-28	2.5800	2.6300	2.5800	2.6000	+2.767%	13	83	-72.692%
2026-01-27	2.4900	2.5300	2.4900	2.5300	+1.200%	2	73	-71.937%
2026-01-26	2.5200	2.5200	2.5000	2.5000	-1.575%	5	73	-71.600%
2026-01-23	2.5200	2.5500	2.5200	2.5400	-4.151%	8	73	-72.047%
2026-01-21	2.6800	2.6800	2.6500	2.6500	-5.694%	3	70	-73.208%
2026-01-20	2.8100	2.8100	2.8100	2.8100	+12.400%	10	70	-74.733%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-1.961%	1	64	-71.600%
2026-01-05	2.5500	2.5500	2.5500	2.5500	-4.135%	1	64	-72.157%
2026-01-02	2.5700	2.6600	2.5700	2.6600	+1.527%	12	64	-73.308%
2025-12-24	2.6200	2.6300	2.6200	2.6200	-0.380%	10	62	-72.901%
2025-12-23	2.6300	2.6300	2.6200	2.6300	-0.755%	31	62	-73.004%
2025-12-22	2.6400	2.6500	2.6400	2.6500	-13.399%	12	55	-73.208%
2025-12-11	3.0600	3.0600	3.0600	3.0600	+0.658%	14	41	-76.797%
2025-12-05	3.0900	3.0900	3.0400	3.0400	-4.101%	3	41	-76.645%
2025-12-02	3.1300	3.1700	3.1300	3.1700	-1.858%	6	39	-77.603%
2025-12-01	3.2200	3.2400	3.2200	3.2300	-23.095%	22	33	-78.019%
2025-11-20	4.2000	4.2000	4.2000	4.2000	+9.091%	1	11	-83.095%
2025-11-19	3.8500	3.8500	3.8500	3.8500	0.000%	10	0	-81.558%

.dark-mode .jQzbch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQzbch{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P330SPY Mar 19 2027 330.00 Put (SPY270319P00330000)option OPRA

SPY20270319P330
SPY Mar 19 2027 330.00 Put (SPY270319P00330000)
option OPRA