Dark

SPY20270319P400
SPY Mar 19 2027 400.00 Put (SPY270319P00400000)
option OPRA

EOD

Sep 10, 2026

1.17+3.540%(+0.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1800	1.1900	1.1700	1.1700	+3.540%	6	16,454	0.000%
2026-09-09	1.1200	1.1600	1.1200	1.1300	+6.604%	37	16,451	+3.540%
2026-09-08	1.0500	1.0600	1.0500	1.0600	+2.913%	6	16,425	+10.377%
2026-09-04	1.0500	1.0500	1.0300	1.0300	-2.830%	47	16,384	+13.592%
2026-09-03	1.0600	1.0600	1.0600	1.0600	-7.826%	2	16,384	+10.377%
2026-08-31	1.1600	1.1600	1.1500	1.1500	-0.862%	6	16,382	+1.739%
2026-08-28	1.1600	1.1600	1.1600	1.1600	+0.870%	1	16,382	+0.862%
2026-08-27	1.2100	1.2100	1.1500	1.1500	-8.730%	10	16,382	+1.739%
2026-08-26	1.2600	1.2600	1.2600	1.2600	-3.817%	1	16,374	-7.143%
2026-08-25	1.3100	1.3100	1.3100	1.3100	-4.380%	1	16,374	-10.687%
2026-08-24	1.3600	1.3700	1.3600	1.3700	0.000%	2	16,374	-14.599%
2026-08-21	1.3700	1.3700	1.3700	1.3700	-6.803%	5	725,200	-14.599%
2026-08-20	1.4100	1.4700	1.4100	1.4700	+8.088%	8	16,378	-20.408%
2026-08-17	1.3600	1.3600	1.3600	1.3600	+0.741%	1	16,372	-13.971%
2026-08-14	1.3300	1.3500	1.3300	1.3500	0.000%	11	16,372	-13.333%
2026-08-13	1.3400	1.3600	1.3200	1.3500	0.000%	4	16,361	-13.333%
2026-08-12	1.3800	1.3800	1.3500	1.3500	-3.571%	2	16,359	-13.333%
2026-08-11	1.4200	1.4200	1.4000	1.4000	0.000%	32	16,358	-16.429%
2026-08-10	1.4400	1.4400	1.4000	1.4000	-2.098%	54	16,328	-16.429%
2026-08-07	1.4400	1.4400	1.4300	1.4300	-0.694%	11	16,281	-18.182%
2026-08-06	1.4400	1.4500	1.4400	1.4400	-2.703%	290	16,270	-18.750%
2026-08-05	1.5000	1.5000	1.4800	1.4800	-2.632%	2	16,000	-20.946%
2026-08-04	1.5800	1.5800	1.5200	1.5200	-6.748%	9	15,998	-23.026%
2026-08-03	1.6800	1.6800	1.6300	1.6300	-12.834%	85	15,998	-28.221%
2026-07-31	1.8600	1.8700	1.8600	1.8700	0.000%	10	16,067	-37.433%
2026-07-30	1.9400	2.0000	1.8600	1.8700	-15.000%	22	16,059	-37.433%
2026-07-29	1.9200	2.2000	1.9200	2.2000	+12.245%	84	16,077	-46.818%
2026-07-28	1.9600	1.9600	1.9600	1.9600	-2.488%	6	16,027	-40.306%
2026-07-27	2.0000	2.0900	2.0000	2.0100	+0.500%	52	16,021	-41.791%
2026-07-24	2.0700	2.0700	2.0000	2.0000	-6.977%	7	15,971	-41.500%
2026-07-23	2.1500	2.1500	2.1400	2.1500	+13.158%	13	15,970	-45.581%
2026-07-22	1.9000	1.9000	1.9000	1.9000	+0.529%	4,000	15,960	-38.421%
2026-07-21	1.9600	1.9600	1.8900	1.8900	-6.436%	25	15,350	-38.095%
2026-07-20	1.9400	2.0500	1.9400	2.0200	-1.942%	25	15,358	-42.079%
2026-07-17	2.0600	2.0600	2.0600	2.0600	+5.641%	1	15,338	-43.204%
2026-07-16	1.9500	1.9500	1.9500	1.9500	+5.405%	1	15,338	-40.000%
2026-07-15	1.8900	1.8900	1.8500	1.8500	-4.145%	11	15,338	-36.757%
2026-07-13	1.9300	1.9300	1.9300	1.9300	+1.047%	1	15,327	-39.378%
2026-07-10	1.9000	1.9100	1.8900	1.9100	-5.911%	25	15,327	-38.743%
2026-07-08	2.0800	2.1100	2.0300	2.0300	+3.046%	14	15,327	-42.365%
2026-07-07	1.9800	2.0300	1.9400	1.9700	+1.026%	85	15,327	-40.609%
2026-07-06	1.9500	1.9500	1.9500	1.9500	-6.699%	1	15,267	-40.000%
2026-07-02	1.9800	2.1000	1.9800	2.0900	+3.465%	3	15,266	-44.019%
2026-06-30	2.0500	2.0500	2.0100	2.0200	-3.810%	7	15,266	-42.079%
2026-06-29	2.1000	2.1000	2.1000	2.1000	-11.765%	1	15,261	-44.286%
2026-06-26	2.3500	2.3800	2.3400	2.3800	+3.478%	3	15,261	-50.840%
2026-06-25	2.3300	2.3300	2.3000	2.3000	-5.350%	5	15,261	-49.130%
2026-06-24	2.4100	2.4400	2.4100	2.4300	-3.187%	10	15,268	-51.852%
2026-06-23	2.4600	2.5100	2.4600	2.5100	+7.725%	2	15,268	-53.386%
2026-06-22	2.3400	2.3400	2.3300	2.3300	+0.431%	2	15,268	-49.785%
2026-06-18	2.3200	2.3200	2.3200	2.3200	-4.918%	30	15,258	-49.569%
2026-06-17	2.4400	2.4400	2.4400	2.4400	+8.444%	1	15,258	-52.049%
2026-06-16	2.2600	2.2600	2.2500	2.2500	-0.442%	2	15,258	-48.000%
2026-06-15	2.2500	2.3000	2.2500	2.2600	-11.719%	6	15,259	-48.230%
2026-06-12	2.5100	2.5600	2.5100	2.5600	-10.490%	3	15,259	-54.297%
2026-06-11	2.8200	2.8600	2.8200	2.8600	-0.694%	15	15,259	-59.091%
2026-06-10	2.7600	2.8800	2.7600	2.8800	+13.834%	17	15,260	-59.375%
2026-06-09	2.6500	2.8900	2.5300	2.5300	+1.606%	112	15,249	-53.755%
2026-06-08	2.4900	2.4900	2.4900	2.4900	+7.328%	1,501	15,239	-53.012%
2026-06-04	2.3200	2.3200	2.3200	2.3200	-3.333%	100	15,239	-49.569%
2026-06-01	2.3500	2.4000	2.3500	2.4000	+1.266%	16	15,239	-51.250%
2026-05-29	2.4100	2.4100	2.3700	2.3700	-2.869%	16	15,239	-50.633%
2026-05-28	2.4500	2.4500	2.4400	2.4400	-3.937%	4	15,242	-52.049%
2026-05-27	2.5400	2.5400	2.5400	2.5400	+0.395%	1	15,239	-53.937%
2026-05-26	2.5300	2.5300	2.5300	2.5300	-9.964%	1	15,239	-53.755%
2026-05-21	2.8400	2.8400	2.8100	2.8100	+1.079%	52	15,239	-58.363%
2026-05-20	2.8400	2.8400	2.7800	2.7800	-3.806%	52	15,239	-57.914%
2026-05-18	2.8800	2.8900	2.8800	2.8900	-2.034%	31	15,240	-59.516%
2026-05-15	3.0400	3.0400	2.9500	2.9500	+3.509%	126	15,240	-60.339%
2026-05-14	2.9100	2.9100	2.8500	2.8500	-4.040%	125	15,270	-58.947%
2026-05-13	2.9700	2.9700	2.9700	2.9700	-2.623%	2	15,270	-60.606%
2026-05-12	3.0500	3.0500	3.0500	3.0500	+3.041%	100	15,270	-61.639%
2026-05-11	2.9500	2.9700	2.9300	2.9600	-0.337%	33	15,270	-60.473%
2026-05-07	3.0100	3.0100	2.9700	2.9700	-2.303%	55	15,270	-60.606%
2026-05-06	3.0400	3.0400	3.0400	3.0400	-5.296%	50	15,270	-61.513%
2026-05-05	3.2500	3.2500	3.2100	3.2100	-4.464%	2	15,270	-63.551%
2026-05-04	3.1800	3.3600	3.1800	3.3600	+3.067%	155	15,270	-65.179%
2026-05-01	3.2600	3.2600	3.2600	3.2600	+0.308%	7	15,274	-64.110%
2026-04-30	3.3800	3.3800	3.2500	3.2500	-5.248%	54	15,274	-64.000%
2026-04-29	3.4300	3.4300	3.4300	3.4300	-1.719%	1	15,272	-65.889%
2026-04-28	3.5200	3.5200	3.4900	3.4900	0.000%	101	15,271	-66.476%
2026-04-27	3.4900	3.4900	3.4900	3.4900	+2.047%	1	15,272	-66.476%
2026-04-24	3.4800	3.4800	3.4200	3.4200	-4.469%	101	15,271	-65.789%
2026-04-22	3.5700	3.6100	3.5600	3.5800	-2.186%	15,012	15,272	-67.318%
2026-04-21	3.6600	3.6600	3.6600	3.6600	+1.105%	4	1,428	-68.033%
2026-04-20	3.6000	3.6300	3.6000	3.6200	+0.277%	10	1,428	-67.680%
2026-04-17	3.5600	3.6100	3.5600	3.6100	-6.477%	14	1,424	-67.590%
2026-04-16	3.8600	3.8600	3.8600	3.8600	+1.047%	5	1,413	-69.689%
2026-04-15	3.7800	3.8200	3.7800	3.8200	-0.521%	4	1,413	-69.372%
2026-04-14	3.7900	3.8400	3.7900	3.8400	-8.571%	14	1,415	-69.531%
2026-04-13	4.2000	4.2000	4.2000	4.2000	+2.439%	1	1,415	-72.143%
2026-04-09	4.1400	4.1400	4.0800	4.1000	-2.381%	5	1,414	-71.463%
2026-04-08	4.1600	4.2700	4.1600	4.2000	-20.000%	8	1,412	-72.143%
2026-04-07	5.0200	5.2500	5.0200	5.2500	+8.025%	5	1,411	-77.714%
2026-04-06	4.8600	4.8600	4.8600	4.8600	-6.358%	1	1,410	-75.926%
2026-04-02	5.7100	5.7300	5.0100	5.1900	+0.581%	5	1,408	-77.457%
2026-04-01	5.0800	5.1600	5.0800	5.1600	-10.261%	3	1,408	-77.326%
2026-03-31	6.1500	6.1500	5.7500	5.7500	-16.667%	22	1,407	-79.652%
2026-03-30	6.4800	6.9000	6.4800	6.9000	+1.322%	4	1,392	-83.043%
2026-03-27	6.5500	6.8100	6.5400	6.8100	+11.093%	124	1,389	-82.819%
2026-03-26	5.8600	6.1300	5.7000	6.1300	+9.464%	16	1,279	-80.914%
2026-03-25	5.4900	5.6000	5.4900	5.6000	-1.754%	16	1,265	-79.107%
2026-03-23	5.2800	5.7000	5.2500	5.7000	-6.557%	57	1,254	-79.474%
2026-03-20	6.0300	6.1700	6.0300	6.1000	+8.156%	4	1,235	-80.820%
2026-03-19	6.1700	6.1700	5.6300	5.6400	-2.591%	5	1,231	-79.255%
2026-03-18	5.5300	5.7900	5.5300	5.7900	+11.346%	13	1,230	-79.793%
2026-03-17	5.1400	5.2000	5.0200	5.2000	-4.762%	33	1,229	-77.500%
2026-03-16	5.3000	5.4600	5.2600	5.4600	-6.826%	24	1,210	-78.571%
2026-03-13	5.5700	5.8600	5.5700	5.8600	+5.586%	17	1,198	-80.034%
2026-03-12	5.5500	5.5500	5.5500	5.5500	+5.513%	1	1,203	-78.919%
2026-03-11	5.2600	5.2600	5.2600	5.2600	-0.567%	10	1,203	-77.757%
2026-03-10	5.2900	5.2900	5.2900	5.2900	+0.380%	15	1,203	-77.883%
2026-03-09	6.2300	6.2700	5.2700	5.2700	-12.020%	21	1,218	-77.799%
2026-03-06	5.7900	5.9900	5.4700	5.9900	+13.878%	10	1,207	-80.467%
2026-03-05	4.9900	5.2600	4.9900	5.2600	+10.042%	12	1,198	-77.757%
2026-03-04	5.0000	5.0000	4.7200	4.7800	-6.275%	1,003	1,197	-75.523%
2026-03-03	5.5800	5.7800	5.1000	5.1000	+5.590%	7	194	-77.059%
2026-03-02	5.0000	5.0400	4.8300	4.8300	0.000%	5	194	-75.776%
2026-02-27	4.8400	4.8400	4.8300	4.8300	+4.320%	12	190	-75.776%
2026-02-26	4.6300	4.6300	4.6300	4.6300	-6.275%	14	186	-74.730%
2026-02-23	4.9400	4.9400	4.9400	4.9400	-1.397%	100	176	-76.316%
2026-02-19	5.0100	5.0100	5.0100	5.0100	+4.375%	2	76	-76.647%
2026-02-18	4.8000	4.8000	4.8000	4.8000	-5.138%	4	74	-75.625%
2026-02-17	5.0600	5.0600	5.0600	5.0600	+6.526%	1	74	-76.877%
2026-02-13	5.1700	5.1700	4.7300	4.7500	+9.700%	9	67	-75.368%
2026-02-09	4.3600	4.3600	4.3300	4.3300	-5.044%	4	67	-72.979%
2026-02-06	4.7600	4.7600	4.5600	4.5600	-2.979%	12	64	-74.342%
2026-02-05	4.7900	5.0600	4.7000	4.7000	+5.618%	8	54	-75.106%
2026-02-04	4.4500	4.4500	4.4500	4.4500	+4.706%	1	50	-73.708%
2026-02-02	4.2400	4.2500	4.2400	4.2500	-3.189%	23	49	-72.471%
2026-01-30	4.3900	4.3900	4.3900	4.3900	+2.093%	2	47	-73.349%
2026-01-28	4.4300	4.4300	4.3000	4.3000	+2.381%	4	48	-72.791%
2026-01-23	4.2000	4.2000	4.2000	4.2000	-4.110%	1	44	-72.143%
2026-01-21	4.6600	4.6600	4.3800	4.3800	-10.429%	2	44	-73.288%
2026-01-20	4.7400	4.8900	4.7400	4.8900	+16.429%	2	43	-76.074%
2026-01-09	4.2000	4.2000	4.2000	4.2000	-2.098%	1	43	-72.143%
2026-01-08	4.2900	4.2900	4.2900	4.2900	+0.704%	1	42	-72.727%
2026-01-06	4.2600	4.2600	4.2600	4.2600	-5.333%	1	41	-72.535%
2026-01-02	4.5000	4.5000	4.5000	4.5000	+5.634%	1	40	-74.000%
2025-12-30	4.2600	4.2600	4.2600	4.2600	-9.362%	1	40	-72.535%
2025-12-19	4.8500	4.8500	4.7000	4.7000	-7.115%	2	39	-75.106%
2025-12-18	5.0600	5.0600	5.0600	5.0600	-1.365%	1	40	-76.877%
2025-12-17	5.1300	5.1300	5.1300	5.1300	-2.099%	1	40	-77.193%
2025-12-10	5.2400	5.2400	5.2400	5.2400	0.000%	2	39	-77.672%
2025-12-04	5.2400	5.2400	5.2400	5.2400	+0.383%	1	39	-77.672%
2025-12-03	5.2200	5.2200	5.2200	5.2200	-2.793%	1	39	-77.586%
2025-12-01	5.3600	5.3700	5.3500	5.3700	-6.932%	32	38	-78.212%
2025-11-25	5.9400	5.9400	5.7700	5.7700	-11.639%	6	17	-79.723%
2025-11-18	6.5300	6.5300	6.5300	6.5300	+3.323%	10	12	-82.083%
2025-11-14	6.3200	6.3200	6.3200	6.3200	+24.901%	1	2	-81.487%
2025-10-27	5.0600	5.0600	5.0600	5.0600	0.000%	1	1	-76.877%

.dark-mode .J0Zx2L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0Zx2L{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P400SPY Mar 19 2027 400.00 Put (SPY270319P00400000)option OPRA

SPY20270319P400
SPY Mar 19 2027 400.00 Put (SPY270319P00400000)
option OPRA