Dark

SPY20270319P390
SPY Mar 19 2027 390.00 Put (SPY270319P00390000)
option OPRA

EOD

Jul 27, 2026

1.90-7.767%(-0.16)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.8000	1.9000	1.8000	1.9000	-7.767%	20	1,010	0.000%
2026-07-23	1.9900	2.0600	1.9900	2.0600	+14.444%	30	990	-7.767%
2026-07-20	1.8000	1.8000	1.8000	1.8000	-8.629%	10	964	+5.556%
2026-07-17	1.9700	1.9700	1.9700	1.9700	+13.218%	10	954	-3.553%
2026-07-16	1.7400	1.7400	1.7400	1.7400	0.000%	10	944	+9.195%
2026-07-15	1.7400	1.7400	1.7400	1.7400	-3.867%	10	934	+9.195%
2026-07-14	1.8100	1.8100	1.8100	1.8100	+1.117%	10	924	+4.972%
2026-07-13	1.7600	1.7900	1.7600	1.7900	+1.130%	11	914	+6.145%
2026-07-10	1.7700	1.7700	1.7700	1.7700	-2.747%	10	907	+7.345%
2026-07-09	1.8200	1.8200	1.8200	1.8200	-5.208%	10	897	+4.396%
2026-07-08	1.9200	1.9200	1.9200	1.9200	+3.784%	10	887	-1.042%
2026-07-07	1.8500	1.8500	1.8500	1.8500	-6.091%	10	877	+2.703%
2026-07-02	1.9300	1.9700	1.9300	1.9700	+7.065%	11	857	-3.553%
2026-07-01	1.8400	1.8400	1.8400	1.8400	-3.665%	10	857	+3.261%
2026-06-30	1.9100	1.9100	1.9100	1.9100	-4.975%	10	847	-0.524%
2026-06-29	2.0000	2.0100	2.0000	2.0100	-12.609%	11	837	-5.473%
2026-06-26	2.3000	2.3000	2.3000	2.3000	+7.477%	10	828	-17.391%
2026-06-25	2.1500	2.1500	2.1400	2.1400	-6.957%	13	818	-11.215%
2026-06-24	2.3000	2.3000	2.3000	2.3000	+0.877%	10	808	-17.391%
2026-06-23	2.2800	2.2800	2.2800	2.2800	+6.047%	10	798	-16.667%
2026-06-22	2.1500	2.1500	2.1500	2.1500	-1.826%	10	788	-11.628%
2026-06-18	2.1900	2.1900	2.1900	2.1900	-2.667%	10	748	-13.242%
2026-06-17	2.1500	2.2500	2.1500	2.2500	+9.223%	20	748	-15.556%
2026-06-16	2.0600	2.0600	2.0600	2.0600	-1.905%	10	748	-7.767%
2026-06-15	2.1000	2.1000	2.1000	2.1000	-12.500%	10	718	-9.524%
2026-06-12	2.4000	2.4000	2.4000	2.4000	-12.727%	10	718	-20.833%
2026-06-11	2.6000	2.7500	2.6000	2.7500	+3.774%	20	718	-30.909%
2026-06-10	2.4500	2.6500	2.4500	2.6500	-1.852%	30	698	-28.302%
2026-06-09	2.2500	2.7000	2.2500	2.7000	+16.379%	50	668	-29.630%
2026-06-08	2.3200	2.3200	2.3200	2.3200	-5.691%	10	618	-18.103%
2026-06-05	2.2500	2.4600	2.2500	2.4600	+13.364%	23	608	-22.764%
2026-06-04	2.2700	2.2700	2.1700	2.1700	-5.240%	24	586	-12.442%
2026-06-03	2.2500	2.2900	2.2500	2.2900	+4.091%	20	590	-17.031%
2026-06-02	2.2000	2.2000	2.2000	2.2000	0.000%	10	570	-13.636%
2026-06-01	2.1500	2.2000	2.1500	2.2000	+0.457%	28	560	-13.636%
2026-05-29	2.2100	2.2100	2.1900	2.1900	-3.097%	27	540	-13.242%
2026-05-28	2.3100	2.3100	2.2600	2.2600	-5.833%	19	539	-15.929%
2026-05-27	2.3000	2.4000	2.3000	2.4000	+2.564%	20	520	-20.833%
2026-05-26	2.3600	2.3600	2.3400	2.3400	-4.490%	12	510	-18.803%
2026-05-22	2.4500	2.4500	2.4500	2.4500	-6.844%	10	502	-22.449%
2026-05-21	2.6300	2.6300	2.6300	2.6300	0.000%	10	492	-27.757%
2026-05-20	2.6300	2.6300	2.6300	2.6300	-2.952%	10	492	-27.757%
2026-05-19	2.7100	2.7100	2.7100	2.7100	+0.370%	10	472	-29.889%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-1.099%	10	472	-29.630%
2026-05-15	2.7300	2.7300	2.7300	2.7300	-1.087%	10	472	-30.403%
2026-05-13	2.7500	2.7600	2.7500	2.7600	-3.158%	12	442	-31.159%
2026-05-12	2.8500	2.8500	2.8500	2.8500	+4.015%	10	442	-33.333%
2026-05-11	2.7400	2.7400	2.7400	2.7400	-1.083%	10	442	-30.657%
2026-05-08	2.7700	2.7700	2.7700	2.7700	-1.423%	10	420	-31.408%
2026-05-07	2.8100	2.8100	2.8100	2.8100	-1.056%	10	420	-32.384%
2026-05-06	2.8400	2.8400	2.8400	2.8400	-5.648%	10	410	-33.099%
2026-05-05	3.0100	3.0100	3.0100	3.0100	-2.273%	10	400	-36.877%
2026-05-04	3.0000	3.0800	3.0000	3.0800	+4.762%	24	390	-38.312%
2026-05-01	2.9400	2.9400	2.9400	2.9400	-3.289%	10	358	-35.374%
2026-04-30	3.1400	3.1400	3.0400	3.0400	-6.462%	11	358	-37.500%
2026-04-29	3.2000	3.2500	3.2000	3.2500	-2.108%	12	349	-41.538%
2026-04-28	3.3200	3.3200	3.3200	3.3200	+3.427%	10	338	-42.771%
2026-04-24	3.2100	3.2100	3.2100	3.2100	-2.727%	10	328	-40.810%
2026-04-23	3.3500	3.3500	3.3000	3.3000	-0.602%	12	318	-42.424%
2026-04-22	3.3200	3.3200	3.3200	3.3200	-1.190%	1	308	-42.771%
2026-04-21	3.3600	3.3600	3.3600	3.3600	-2.041%	10	303	-43.452%
2026-04-20	3.4300	3.4300	3.4300	3.4300	-11.825%	10	303	-44.606%
2026-04-10	3.8900	3.8900	3.8900	3.8900	-14.505%	2	293	-51.157%
2026-04-06	4.5500	4.5500	4.5500	4.5500	-13.333%	1	291	-58.242%
2026-04-02	5.2500	5.2500	5.2500	5.2500	+4.374%	1	290	-63.810%
2026-04-01	4.9200	5.0300	4.9200	5.0300	-3.455%	2	290	-62.227%
2026-03-31	5.2100	5.2100	5.2100	5.2100	-12.290%	1	290	-63.532%
2026-03-30	5.9400	5.9400	5.9400	5.9400	+0.169%	4	290	-68.013%
2026-03-27	5.9300	5.9300	5.9300	5.9300	+3.853%	1	286	-67.960%
2026-03-26	5.7100	5.7100	5.7100	5.7100	+6.530%	1	285	-66.725%
2026-03-24	5.4200	5.4200	5.3600	5.3600	-5.965%	2	284	-64.552%
2026-03-20	5.7000	5.7000	5.7000	5.7000	+12.648%	1	282	-66.667%
2026-03-11	5.0600	5.0600	5.0600	5.0600	+7.660%	1	281	-62.451%
2026-03-10	4.7000	4.7000	4.7000	4.7000	-8.382%	5	282	-59.574%
2026-03-06	5.1300	5.1300	5.1300	5.1300	+14.509%	3	284	-62.963%
2026-03-04	4.6600	4.6600	4.4800	4.4800	-14.991%	12	281	-57.589%
2026-03-03	5.0500	5.2700	5.0500	5.2700	+18.161%	49	280	-63.947%
2026-03-02	4.4600	4.4600	4.4600	4.4600	-0.889%	11	274	-57.399%
2026-02-27	4.4400	4.5000	4.4400	4.5000	+1.810%	11	275	-57.778%
2026-02-17	4.4200	4.4200	4.4200	4.4200	+6.763%	1	264	-57.014%
2026-02-09	4.1400	4.1400	4.1400	4.1400	+4.020%	300	263	-54.106%
2026-02-02	3.9800	3.9800	3.9800	3.9800	-6.573%	1	40	-52.261%
2026-01-29	4.2600	4.2600	4.2600	4.2600	+3.902%	100	40	-55.399%
2025-12-23	4.1000	4.1000	4.1000	4.1000	-16.327%	9	100	-53.659%
2025-12-01	4.9000	4.9000	4.9000	4.9000	-2.778%	1	109	-61.224%
2025-11-28	5.0400	5.0400	5.0400	5.0400	-11.579%	9	109	-62.302%
2025-11-24	5.7000	5.7000	5.7000	5.7000	+11.111%	100	100	-66.667%
2025-11-03	5.1300	5.1300	5.1300	5.1300	0.000%	1	0	-62.963%

.dark-mode .CgqcsM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CgqcsM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P390SPY Mar 19 2027 390.00 Put (SPY270319P00390000)option OPRA

SPY20270319P390
SPY Mar 19 2027 390.00 Put (SPY270319P00390000)
option OPRA