Dark

SPY20270319P350
SPY Mar 19 2027 350.00 Put (SPY270319P00350000)
option OPRA

EOD

Jul 27, 2026

1.420.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.4200	1.4200	1.4200	1.4200	0.000%	1	2,731	0.000%
2026-07-24	1.4200	1.4200	1.4200	1.4200	-3.401%	10	2,731	0.000%
2026-07-23	1.4900	1.4900	1.4700	1.4700	+9.701%	11	2,731	-3.401%
2026-07-20	1.3400	1.3400	1.3400	1.3400	-3.597%	1	2,731	+5.970%
2026-07-17	1.4100	1.4100	1.3900	1.3900	+8.594%	2	2,731	+2.158%
2026-07-16	1.2800	1.2800	1.2800	1.2800	-5.882%	215	2,731	+10.938%
2026-07-13	1.3600	1.3600	1.3600	1.3600	+3.030%	1	2,516	+4.412%
2026-07-09	1.3200	1.3200	1.3200	1.3200	-2.941%	10	2,515	+7.576%
2026-07-07	1.3600	1.3600	1.3600	1.3600	+3.030%	20	2,515	+4.412%
2026-07-06	1.3200	1.3200	1.3200	1.3200	-8.333%	10	2,515	+7.576%
2026-07-02	1.4400	1.4400	1.4400	1.4400	+2.857%	3	2,522	-1.389%
2026-07-01	1.4000	1.4000	1.4000	1.4000	-0.709%	22	2,522	+1.429%
2026-06-30	1.4500	1.4500	1.4100	1.4100	-4.082%	4	2,501	+0.709%
2026-06-29	1.4700	1.4700	1.4700	1.4700	-5.769%	1	2,500	-3.401%
2026-06-22	1.5600	1.5600	1.5600	1.5600	-1.266%	5	2,500	-8.974%
2026-06-15	1.5800	1.5800	1.5800	1.5800	-9.195%	1	2,505	-10.127%
2026-06-12	1.7400	1.7400	1.7400	1.7400	+3.571%	1	2,505	-18.391%
2026-06-05	1.6800	1.6800	1.6800	1.6800	+2.439%	1	2,505	-15.476%
2026-06-01	1.6400	1.6500	1.6300	1.6400	-4.094%	49	2,506	-13.415%
2026-05-28	1.7100	1.7100	1.7100	1.7100	-2.841%	3	2,469	-16.959%
2026-05-26	1.7700	1.7700	1.7500	1.7600	-5.376%	326	2,466	-19.318%
2026-05-22	1.8600	1.8600	1.8600	1.8600	0.000%	14	2,142	-23.656%
2026-05-21	1.9900	1.9900	1.8600	1.8600	-6.533%	13	2,128	-23.656%
2026-05-20	1.9900	1.9900	1.9900	1.9900	-2.927%	1	2,128	-28.643%
2026-05-19	2.0500	2.0500	2.0500	2.0500	0.000%	290	2,116	-30.732%
2026-05-18	2.0500	2.0500	2.0500	2.0500	-0.966%	290	2,116	-30.732%
2026-05-15	2.0700	2.0700	2.0700	2.0700	+2.985%	2	2,116	-31.401%
2026-05-14	2.0500	2.0500	2.0100	2.0100	-0.985%	52	1,547	-29.353%
2026-05-13	2.0800	2.0800	2.0300	2.0300	-3.333%	310	1,545	-30.049%
2026-05-11	2.1000	2.1000	2.1000	2.1000	-1.408%	290	1,545	-32.381%
2026-05-07	2.1300	2.1300	2.1300	2.1300	-3.620%	1	1,331	-33.333%
2026-05-01	2.2100	2.2100	2.2100	2.2100	-9.053%	5	1,331	-35.747%
2026-04-28	2.4400	2.4500	2.4300	2.4300	-2.016%	13	1,331	-41.564%
2026-04-22	2.4700	2.4800	2.4700	2.4800	-1.195%	11	1,334	-42.742%
2026-04-21	2.5100	2.5100	2.5100	2.5100	-0.397%	160	1,164	-43.426%
2026-04-20	2.5200	2.5200	2.5200	2.5200	+1.613%	3	1,164	-43.651%
2026-04-17	2.5200	2.5200	2.4600	2.4800	-5.703%	6	1,161	-42.742%
2026-04-16	2.6300	2.6300	2.6300	2.6300	-0.755%	2	1,161	-46.008%
2026-04-15	2.6500	2.6500	2.6500	2.6500	+0.760%	1	1,161	-46.415%
2026-04-14	2.6700	2.6700	2.6300	2.6300	-4.364%	2	1,160	-46.008%
2026-04-13	2.8700	2.8700	2.7500	2.7500	-1.079%	11	1,160	-48.364%
2026-04-10	2.7800	2.7800	2.7800	2.7800	-1.068%	90	1,161	-48.921%
2026-04-09	2.8200	2.8200	2.8100	2.8100	-5.387%	2	1,071	-49.466%
2026-04-08	2.9200	2.9700	2.9200	2.9700	-17.956%	10	1,071	-52.189%
2026-04-07	3.5100	3.6200	3.5100	3.6200	+8.709%	11	1,061	-60.773%
2026-04-06	3.3300	3.3300	3.3300	3.3300	-5.398%	3	1,060	-57.357%
2026-04-02	3.6900	3.7000	3.5200	3.5200	-3.562%	43	1,018	-59.659%
2026-04-01	3.5600	3.6500	3.5600	3.6500	-4.700%	2	1,018	-61.096%
2026-03-31	4.1900	4.1900	3.8300	3.8300	-14.126%	6	1,018	-62.924%
2026-03-30	4.3000	4.4600	4.3000	4.4600	-1.545%	6	1,016	-68.161%
2026-03-27	4.3500	4.5300	4.3100	4.5300	+8.115%	201	1,015	-68.653%
2026-03-26	4.1400	4.1900	4.0900	4.1900	+9.974%	10	818	-66.110%
2026-03-25	3.8500	3.8500	3.8100	3.8100	-1.039%	4	816	-62.730%
2026-03-24	3.9500	3.9500	3.8500	3.8500	-10.047%	284	815	-63.117%
2026-03-20	3.9400	4.2800	3.9400	4.2800	+7.000%	110	531	-66.822%
2026-03-19	4.2800	4.2800	4.0000	4.0000	+4.712%	68	512	-64.500%
2026-03-18	3.6800	3.8200	3.6800	3.8200	+8.215%	11	482	-62.827%
2026-03-17	3.5700	3.5700	3.5300	3.5300	-6.366%	6	472	-59.773%
2026-03-16	3.7700	3.7700	3.7700	3.7700	-5.038%	1	469	-62.334%
2026-03-13	3.7000	3.9700	3.7000	3.9700	+2.584%	21	468	-64.232%
2026-03-12	3.7800	3.8700	3.7800	3.8700	+6.027%	7	467	-63.307%
2026-03-11	3.8900	3.8900	3.6500	3.6500	-3.694%	30	470	-61.096%
2026-03-10	3.5300	3.7900	3.5300	3.7900	-5.486%	103	457	-62.533%
2026-03-09	4.0600	4.0600	3.8500	4.0100	+4.427%	6	357	-64.589%
2026-03-06	3.8400	3.8400	3.8400	3.8400	+8.169%	1	355	-63.021%
2026-03-05	3.5800	3.6300	3.5500	3.5500	+9.231%	29	355	-60.000%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-17.092%	1	337	-56.308%
2026-03-03	3.9200	3.9200	3.9200	3.9200	+13.953%	1	337	-63.776%
2026-02-27	3.4000	3.4500	3.4000	3.4400	+7.500%	34	338	-58.721%
2026-02-25	3.2000	3.2000	3.2000	3.2000	-4.762%	10	333	-55.625%
2026-02-23	3.3600	3.3600	3.3600	3.3600	-2.890%	1	333	-57.738%
2026-02-19	3.4600	3.4600	3.4600	3.4600	-3.352%	1	332	-58.960%
2026-02-17	3.5200	3.5800	3.5200	3.5800	+16.234%	2	332	-60.335%
2026-02-10	3.0700	3.0800	3.0700	3.0800	+1.316%	195	331	-53.896%
2026-02-09	3.0400	3.0500	3.0300	3.0400	-1.935%	23	221	-53.289%
2026-02-06	3.2200	3.2200	3.1000	3.1000	-9.621%	29	203	-54.194%
2026-02-05	3.4300	3.4300	3.4300	3.4300	+16.667%	32	198	-58.601%
2026-02-02	2.9400	2.9400	2.9400	2.9400	0.000%	1	230	-51.701%
2026-01-27	2.9400	2.9400	2.9400	2.9400	-4.854%	1	230	-51.701%
2026-01-21	3.0900	3.0900	3.0900	3.0900	-6.647%	1	229	-54.045%
2026-01-20	3.3100	3.3100	3.3100	3.3100	+12.585%	1	230	-57.100%
2026-01-16	3.0100	3.0100	2.9400	2.9400	-1.672%	2	229	-51.701%
2026-01-15	2.9400	2.9900	2.9400	2.9900	-6.270%	96	229	-52.508%
2026-01-14	3.1900	3.1900	3.1900	3.1900	+12.324%	30	186	-55.486%
2026-01-12	2.8400	2.8400	2.8400	2.8400	-3.729%	25	195	-50.000%
2026-01-08	2.9500	2.9500	2.9500	2.9500	+1.027%	25	170	-51.864%
2026-01-07	2.9200	2.9200	2.9200	2.9200	+0.690%	1	170	-51.370%
2026-01-06	2.9000	2.9000	2.9000	2.9000	-2.357%	1	169	-51.034%
2026-01-05	2.9700	2.9700	2.9700	2.9700	-3.257%	50	180	-52.189%
2025-12-31	3.0800	3.0800	3.0700	3.0700	+0.327%	3	180	-53.746%
2025-12-23	3.0600	3.0600	3.0600	3.0600	-11.047%	1	180	-53.595%
2025-12-12	3.4400	3.4400	3.4400	3.4400	-3.911%	1	180	-58.721%
2025-12-10	3.5800	3.5800	3.5800	3.5800	+1.705%	20	180	-60.335%
2025-12-05	3.5300	3.5300	3.5200	3.5200	-3.562%	3	187	-59.659%
2025-12-02	3.6500	3.6500	3.6500	3.6500	-2.667%	30	184	-61.096%
2025-11-28	3.7500	3.7500	3.7500	3.7500	-6.250%	15	194	-62.133%
2025-11-25	3.9800	4.0000	3.9800	4.0000	-4.762%	60	179	-64.500%
2025-11-24	4.4000	4.4000	4.2000	4.2000	-7.285%	70	149	-66.190%
2025-11-19	4.5300	4.5300	4.5300	4.5300	+2.955%	30	99	-68.653%
2025-11-18	4.4000	4.4000	4.4000	4.4000	+16.711%	2	129	-67.727%
2025-11-03	3.7700	3.7700	3.7700	3.7700	+2.446%	6	121	-62.334%
2025-10-30	3.7200	3.7200	3.6800	3.6800	+4.843%	110	121	-61.413%
2025-10-28	3.5100	3.5100	3.5100	3.5100	0.000%	1	11	-59.544%
2025-10-27	3.5100	3.5100	3.5100	3.5100	0.000%	10	10	-59.544%

.dark-mode .YTbYcF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YTbYcF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P350SPY Mar 19 2027 350.00 Put (SPY270319P00350000)option OPRA

SPY20270319P350
SPY Mar 19 2027 350.00 Put (SPY270319P00350000)
option OPRA