Dark

SPY20270319P450
SPY Mar 19 2027 450.00 Put (SPY270319P00450000)
option OPRA

EOD

Jul 27, 2026

2.83-5.034%(-0.15)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.7800	2.9500	2.7800	2.8300	-5.034%	28	1,152	0.000%
2026-07-23	2.9800	2.9800	2.9800	2.9800	+6.810%	10	1,146	-5.034%
2026-07-22	2.7300	2.7900	2.7300	2.7900	+1.825%	2	1,140	+1.434%
2026-07-21	2.7600	2.7600	2.7400	2.7400	-7.119%	4	1,140	+3.285%
2026-07-17	2.9500	2.9500	2.9500	2.9500	+9.259%	3	1,140	-4.068%
2026-07-15	2.7000	2.7000	2.7000	2.7000	-1.099%	1	1,137	+4.815%
2026-07-14	2.8700	2.8700	2.7300	2.7300	+0.368%	2	1,136	+3.663%
2026-07-13	2.7300	2.7700	2.7200	2.7200	+1.873%	5	1,134	+4.044%
2026-07-10	2.7200	2.7200	2.6700	2.6700	-2.909%	9	1,129	+5.993%
2026-07-09	2.7800	2.7900	2.7500	2.7500	-3.169%	19	1,127	+2.909%
2026-07-08	3.0000	3.0000	2.8400	2.8400	-1.045%	3	1,122	-0.352%
2026-07-07	2.7800	2.8700	2.7800	2.8700	+3.237%	10	1,119	-1.394%
2026-07-06	2.8800	2.8800	2.7800	2.7800	-7.641%	4	1,121	+1.799%
2026-07-02	2.9200	3.0100	2.9100	3.0100	+5.986%	5	1,114	-5.980%
2026-07-01	2.8500	2.8500	2.8400	2.8400	-2.069%	2	1,114	-0.352%
2026-06-30	3.0000	3.0000	2.9000	2.9000	-3.974%	193	1,113	-2.414%
2026-06-29	3.1100	3.1100	3.0100	3.0200	-7.645%	5	921	-6.291%
2026-06-26	3.2800	3.2800	3.2700	3.2700	-2.679%	5	918	-13.456%
2026-06-25	3.3600	3.3600	3.3600	3.3600	-3.725%	4	915	-15.774%
2026-06-24	3.5600	3.5800	3.3400	3.4900	-2.241%	8	911	-18.911%
2026-06-23	3.7000	3.7000	3.5500	3.5700	+9.846%	3	906	-20.728%
2026-06-22	3.2500	3.2500	3.1500	3.2500	-0.612%	5	904	-12.923%
2026-06-18	3.2800	3.3400	3.2700	3.2700	+1.869%	25	894	-13.456%
2026-06-16	3.1500	3.2100	3.1500	3.2100	+0.627%	3	894	-11.838%
2026-06-15	3.1700	3.2000	3.1700	3.1900	-10.393%	33	896	-11.285%
2026-06-12	3.5600	3.5600	3.5600	3.5600	-2.997%	1	896	-20.506%
2026-06-11	4.1400	4.1600	3.6700	3.6700	-8.250%	23	896	-22.888%
2026-06-10	3.7800	4.0000	3.7800	4.0000	+0.251%	7	894	-29.250%
2026-06-09	4.0200	4.0200	3.9900	3.9900	+13.675%	3	894	-29.073%
2026-06-08	3.5100	3.5100	3.5100	3.5100	+6.364%	3	897	-19.373%
2026-06-04	3.4400	3.4400	3.2900	3.3000	-4.624%	5	894	-14.242%
2026-06-03	3.4400	3.4800	3.4200	3.4600	+2.367%	7	889	-18.208%
2026-06-02	3.4000	3.4000	3.3700	3.3800	+1.502%	9	889	-16.272%
2026-06-01	3.3500	3.3600	3.3000	3.3300	+0.909%	22	884	-15.015%
2026-05-29	3.3500	3.3900	3.3000	3.3000	-4.348%	25	892	-14.242%
2026-05-28	3.5700	3.5700	3.4500	3.4500	-3.900%	31	868	-17.971%
2026-05-27	3.5900	3.6400	3.5900	3.5900	-0.829%	8	840	-21.170%
2026-05-26	3.5900	3.6200	3.5600	3.6200	-2.688%	18	832	-21.823%
2026-05-22	3.7700	3.7700	3.6800	3.7200	-1.326%	11	820	-23.925%
2026-05-21	3.9200	3.9200	3.7700	3.7700	-5.038%	222	813	-24.934%
2026-05-20	4.0300	4.0300	3.9700	3.9700	-5.701%	12	813	-28.715%
2026-05-19	4.1300	4.2100	4.0600	4.2100	+4.988%	10	586	-32.779%
2026-05-18	4.2100	4.2100	4.0100	4.0100	-3.140%	34	586	-29.426%
2026-05-15	4.3200	4.3200	4.1400	4.1400	+2.475%	7	586	-31.643%
2026-05-14	4.2100	4.2100	4.0400	4.0400	-3.580%	11	584	-29.950%
2026-05-13	4.2400	4.2400	4.1400	4.1900	-5.418%	12	573	-32.458%
2026-05-12	4.4300	4.4300	4.4300	4.4300	+5.728%	3	573	-36.117%
2026-05-11	4.2100	4.2100	4.1900	4.1900	-1.643%	11	573	-32.458%
2026-05-08	4.2400	4.2800	4.2000	4.2600	+0.709%	12	554	-33.568%
2026-05-07	4.3100	4.3100	4.2300	4.2300	-4.299%	14	548	-33.097%
2026-05-06	4.4000	4.4200	4.3600	4.4200	-5.150%	5	535	-35.973%
2026-05-05	4.6000	4.6600	4.5700	4.6600	-3.719%	4	539	-39.270%
2026-05-04	4.8400	4.8400	4.8400	4.8400	+4.536%	3	537	-41.529%
2026-05-01	4.6300	4.6300	4.6300	4.6300	-1.068%	1	533	-38.877%
2026-04-30	4.7700	4.7700	4.6700	4.6800	-5.263%	4	533	-39.530%
2026-04-24	5.0800	5.0800	4.9400	4.9400	-7.143%	22	531	-42.713%
2026-04-23	5.3200	5.3200	5.3200	5.3200	+2.901%	2	529	-46.805%
2026-04-22	5.1000	5.1700	5.1000	5.1700	-2.083%	7	531	-45.261%
2026-04-21	5.2800	5.2800	5.2800	5.2800	+1.734%	2	533	-46.402%
2026-04-20	5.1400	5.2700	5.1400	5.1900	+1.170%	24	533	-45.472%
2026-04-17	5.2100	5.2100	5.0500	5.1300	-4.824%	21	541	-44.834%
2026-04-16	5.6000	5.6000	5.3900	5.3900	-1.821%	5	545	-47.495%
2026-04-15	5.4800	5.4900	5.4800	5.4900	-1.964%	4	547	-48.452%
2026-04-14	5.5400	5.6000	5.4800	5.6000	-4.110%	36	548	-49.464%
2026-04-13	6.1400	6.1400	5.8100	5.8400	-3.947%	34	554	-51.541%
2026-04-10	6.0800	6.0800	6.0800	6.0800	+1.672%	5	552	-53.454%
2026-04-09	6.2200	6.2200	5.9200	5.9800	-3.704%	6	547	-52.676%
2026-04-08	6.1500	6.2200	6.1500	6.2100	-18.930%	42	547	-54.428%
2026-04-07	7.6600	7.6600	7.6600	7.6600	+4.360%	1	522	-63.055%
2026-04-06	7.4400	7.4400	7.2300	7.3400	-3.927%	30	521	-61.444%
2026-04-02	7.8000	7.8000	7.6400	7.6400	-3.899%	4	512	-62.958%
2026-04-01	7.8700	7.9500	7.8700	7.9500	-7.558%	2	512	-64.403%
2026-03-31	8.9700	8.9700	8.6000	8.6000	-18.095%	5	512	-67.093%
2026-03-30	10.1400	10.5000	10.1400	10.5000	+3.448%	4	512	-73.048%
2026-03-27	10.0100	10.2300	9.8600	10.1500	+10.206%	24	509	-72.118%
2026-03-26	8.9900	9.2100	8.9600	9.2100	+11.636%	6	494	-69.273%
2026-03-25	8.1400	8.2500	8.1400	8.2500	-4.070%	2	490	-65.697%
2026-03-24	8.3600	8.6000	8.3600	8.6000	+3.739%	3	490	-67.093%
2026-03-23	8.0400	8.4100	7.7100	8.2900	-13.646%	21	488	-65.862%
2026-03-20	8.8100	9.6000	8.8000	9.6000	+15.802%	9	475	-70.521%
2026-03-19	9.2100	9.2100	8.2900	8.2900	-2.814%	74	470	-65.862%
2026-03-18	8.5300	8.5300	8.5300	8.5300	+8.386%	1	404	-66.823%
2026-03-16	7.8300	8.0000	7.8000	7.8700	-8.701%	94	404	-64.041%
2026-03-13	8.6200	8.6200	8.6200	8.6200	+4.866%	20	453	-67.169%
2026-03-12	8.0800	8.2200	8.0800	8.2200	+9.309%	3	453	-65.572%
2026-03-10	7.6400	7.6400	7.5200	7.5200	-11.633%	50	450	-62.367%
2026-03-09	9.1000	9.1000	8.5100	8.5100	+4.932%	2	422	-66.745%
2026-03-06	8.1100	8.1100	8.1100	8.1100	+6.430%	1	422	-65.105%
2026-03-05	7.6900	7.6900	7.6200	7.6200	-0.910%	11	421	-62.861%
2026-03-03	7.9500	8.3500	7.6900	7.6900	+6.362%	26	411	-63.199%
2026-02-27	7.2300	7.2300	7.2300	7.2300	+7.750%	5	406	-60.858%
2026-02-26	6.7100	6.7100	6.7100	6.7100	+1.207%	25	406	-57.824%
2026-02-25	6.6000	6.6300	6.6000	6.6300	-1.923%	18	387	-57.315%
2026-02-24	6.7600	6.7600	6.7600	6.7600	-6.887%	2	387	-58.136%
2026-02-23	7.2600	7.2600	7.2600	7.2600	+8.846%	30	387	-61.019%
2026-02-20	6.6700	6.6700	6.6700	6.6700	-4.029%	4	387	-57.571%
2026-02-17	7.3700	7.3700	6.9500	6.9500	-0.287%	16	387	-59.281%
2026-02-12	6.5400	7.1500	6.5400	6.9700	+8.906%	12	386	-59.397%
2026-02-09	6.4000	6.4000	6.4000	6.4000	-2.588%	1	380	-55.781%
2026-02-06	6.5700	6.5700	6.5700	6.5700	-7.854%	1	380	-56.925%
2026-02-04	7.1300	7.1300	7.1300	7.1300	+8.855%	1	379	-60.309%
2026-02-03	6.5500	6.5500	6.5500	6.5500	0.000%	1	378	-56.794%
2026-01-29	6.6400	6.6400	6.5200	6.5500	+4.299%	9	378	-56.794%
2026-01-28	6.2800	6.2800	6.2800	6.2800	+0.159%	8	377	-54.936%
2026-01-27	6.2300	6.2700	6.1500	6.2700	+1.292%	9	373	-54.864%
2026-01-26	6.2000	6.2000	6.1900	6.1900	-1.746%	36	369	-54.281%
2026-01-22	6.3300	6.3300	6.3000	6.3000	-8.696%	5	333	-55.079%
2026-01-20	6.9500	6.9500	6.9000	6.9000	+8.150%	6	334	-58.986%
2026-01-08	6.3800	6.3800	6.3800	6.3800	-0.778%	1	333	-55.643%
2026-01-05	6.4300	6.4300	6.4300	6.4300	-2.280%	2	330	-55.988%
2026-01-02	6.5800	6.5800	6.5800	6.5800	+0.458%	1	330	-56.991%
2025-12-31	6.5500	6.5500	6.5500	6.5500	0.000%	10	320	-56.794%
2025-12-29	6.4200	6.5500	6.4200	6.5500	+0.769%	7	320	-56.794%
2025-12-23	6.5000	6.5000	6.5000	6.5000	-1.065%	27	315	-56.462%
2025-12-22	6.6500	6.6500	6.5700	6.5700	-6.410%	39	315	-56.925%
2025-12-19	7.0200	7.0200	7.0200	7.0200	-9.536%	1	323	-59.687%
2025-12-16	7.7600	7.7600	7.7600	7.7600	+2.646%	1	323	-63.531%
2025-12-15	7.5600	7.5600	7.5600	7.5600	-1.691%	177	322	-62.566%
2025-12-08	7.6900	7.6900	7.6900	7.6900	-2.163%	2	480	-63.199%
2025-12-03	7.8500	7.8600	7.8500	7.8600	+1.419%	2	478	-63.995%
2025-12-02	7.7500	7.7500	7.7500	7.7500	-25.481%	10	476	-63.484%
2025-11-21	10.4000	10.4000	10.4000	10.4000	-3.256%	1	467	-72.788%
2025-11-20	8.6300	10.7500	8.6300	10.7500	+10.143%	2	466	-73.674%
2025-11-19	9.7600	9.7600	9.7600	9.7600	+9.172%	1	464	-71.004%
2025-11-14	8.9400	8.9400	8.9400	8.9400	+7.066%	15	463	-68.345%
2025-11-12	8.3400	8.3500	8.3400	8.3500	+0.240%	120	448	-66.108%
2025-11-11	8.3300	8.3300	8.2700	8.3300	+2.460%	328	329	-66.026%
2025-11-03	8.1300	8.1300	8.1300	8.1300	+3.964%	1	1	-65.191%
2025-10-29	7.8200	7.8200	7.8200	7.8200	0.000%	1	1	-63.811%

.dark-mode .Crch0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Crch0q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P450SPY Mar 19 2027 450.00 Put (SPY270319P00450000)option OPRA

SPY20270319P450
SPY Mar 19 2027 450.00 Put (SPY270319P00450000)
option OPRA