Dark

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

EOD

Sep 10, 2026

1.81+9.036%(+0.15)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7500	1.8100	1.7400	1.8100	+9.036%	35	1,884	0.000%
2026-09-09	1.6200	1.6600	1.6200	1.6600	+5.732%	149	1,890	+9.036%
2026-09-08	1.5200	1.5700	1.4800	1.5700	+4.667%	19	1,865	+15.287%
2026-09-04	1.5400	1.5400	1.5000	1.5000	-2.597%	149	1,714	+20.667%
2026-09-03	1.6100	1.6100	1.5400	1.5400	-6.098%	77	1,714	+17.532%
2026-09-02	1.7500	1.7500	1.6400	1.6400	-7.865%	11	1,658	+10.366%
2026-09-01	1.7700	1.8000	1.6900	1.7800	+6.587%	33	1,653	+1.685%
2026-08-31	1.7600	1.7600	1.6700	1.6700	-3.468%	40	1,641	+8.383%
2026-08-28	1.6900	1.7300	1.6800	1.7300	-1.143%	37	1,635	+4.624%
2026-08-27	1.7900	1.7900	1.7500	1.7500	-2.778%	9	1,598	+3.429%
2026-08-26	1.8500	1.8500	1.8000	1.8000	-3.226%	180	1,596	+0.556%
2026-08-25	1.9000	1.9000	1.8600	1.8600	-4.124%	11	1,428	-2.688%
2026-08-24	1.9600	1.9600	1.9400	1.9400	-3.000%	5	1,417	-6.701%
2026-08-21	2.0000	2.0000	2.0000	2.0000	-4.762%	1	1,412	-9.500%
2026-08-20	2.0500	2.1000	2.0300	2.1000	+5.528%	8	1,411	-13.810%
2026-08-19	2.0000	2.0000	1.9900	1.9900	-5.687%	3	1,408	-9.045%
2026-08-18	2.0900	2.1100	2.0900	2.1100	+2.927%	10	1,405	-14.218%
2026-08-17	1.9500	2.0500	1.9500	2.0500	+4.592%	10	1,396	-11.707%
2026-08-14	1.9500	1.9600	1.9500	1.9600	+0.513%	3	1,398	-7.653%
2026-08-13	1.9300	1.9500	1.9300	1.9500	0.000%	5	1,397	-7.179%
2026-08-12	1.9700	1.9800	1.9500	1.9500	-4.878%	11	1,394	-7.179%
2026-08-11	2.0500	2.0500	2.0500	2.0500	+1.485%	2	1,383	-11.707%
2026-08-10	2.0400	2.0400	2.0200	2.0200	-2.415%	8	1,385	-10.396%
2026-08-07	2.0700	2.0700	2.0700	2.0700	-0.957%	1	1,382	-12.560%
2026-08-06	2.1000	2.1000	2.0900	2.0900	0.000%	11	1,382	-13.397%
2026-08-05	2.1400	2.1400	2.0900	2.0900	-3.241%	3	1,382	-13.397%
2026-08-04	2.3000	2.3000	2.1500	2.1600	-10.000%	253	1,383	-16.204%
2026-08-03	2.4600	2.4600	2.4000	2.4000	-3.614%	264	1,345	-24.583%
2026-07-31	2.5900	2.6000	2.4900	2.4900	-10.753%	12	1,162	-27.309%
2026-07-30	2.7800	2.7900	2.7800	2.7900	+4.104%	10	1,150	-35.125%
2026-07-28	2.8300	2.8400	2.6800	2.6800	-5.300%	29	1,158	-32.463%
2026-07-27	2.7800	2.9500	2.7800	2.8300	-5.034%	28	1,152	-36.042%
2026-07-23	2.9800	2.9800	2.9800	2.9800	+6.810%	10	1,146	-39.262%
2026-07-22	2.7300	2.7900	2.7300	2.7900	+1.825%	2	1,140	-35.125%
2026-07-21	2.7600	2.7600	2.7400	2.7400	-7.119%	4	1,140	-33.942%
2026-07-17	2.9500	2.9500	2.9500	2.9500	+9.259%	3	1,140	-38.644%
2026-07-15	2.7000	2.7000	2.7000	2.7000	-1.099%	1	1,137	-32.963%
2026-07-14	2.8700	2.8700	2.7300	2.7300	+0.368%	2	1,136	-33.700%
2026-07-13	2.7300	2.7700	2.7200	2.7200	+1.873%	5	1,134	-33.456%
2026-07-10	2.7200	2.7200	2.6700	2.6700	-2.909%	9	1,129	-32.210%
2026-07-09	2.7800	2.7900	2.7500	2.7500	-3.169%	19	1,127	-34.182%
2026-07-08	3.0000	3.0000	2.8400	2.8400	-1.045%	3	1,122	-36.268%
2026-07-07	2.7800	2.8700	2.7800	2.8700	+3.237%	10	1,119	-36.934%
2026-07-06	2.8800	2.8800	2.7800	2.7800	-7.641%	4	1,121	-34.892%
2026-07-02	2.9200	3.0100	2.9100	3.0100	+5.986%	5	1,114	-39.867%
2026-07-01	2.8500	2.8500	2.8400	2.8400	-2.069%	2	1,114	-36.268%
2026-06-30	3.0000	3.0000	2.9000	2.9000	-3.974%	193	1,113	-37.586%
2026-06-29	3.1100	3.1100	3.0100	3.0200	-7.645%	5	921	-40.066%
2026-06-26	3.2800	3.2800	3.2700	3.2700	-2.679%	5	918	-44.648%
2026-06-25	3.3600	3.3600	3.3600	3.3600	-3.725%	4	915	-46.131%
2026-06-24	3.5600	3.5800	3.3400	3.4900	-2.241%	8	911	-48.138%
2026-06-23	3.7000	3.7000	3.5500	3.5700	+9.846%	3	906	-49.300%
2026-06-22	3.2500	3.2500	3.1500	3.2500	-0.612%	5	904	-44.308%
2026-06-18	3.2800	3.3400	3.2700	3.2700	+1.869%	25	894	-44.648%
2026-06-16	3.1500	3.2100	3.1500	3.2100	+0.627%	3	894	-43.614%
2026-06-15	3.1700	3.2000	3.1700	3.1900	-10.393%	33	896	-43.260%
2026-06-12	3.5600	3.5600	3.5600	3.5600	-2.997%	1	896	-49.157%
2026-06-11	4.1400	4.1600	3.6700	3.6700	-8.250%	23	896	-50.681%
2026-06-10	3.7800	4.0000	3.7800	4.0000	+0.251%	7	894	-54.750%
2026-06-09	4.0200	4.0200	3.9900	3.9900	+13.675%	3	894	-54.637%
2026-06-08	3.5100	3.5100	3.5100	3.5100	+6.364%	3	897	-48.433%
2026-06-04	3.4400	3.4400	3.2900	3.3000	-4.624%	5	894	-45.152%
2026-06-03	3.4400	3.4800	3.4200	3.4600	+2.367%	7	889	-47.688%
2026-06-02	3.4000	3.4000	3.3700	3.3800	+1.502%	9	889	-46.450%
2026-06-01	3.3500	3.3600	3.3000	3.3300	+0.909%	22	884	-45.646%
2026-05-29	3.3500	3.3900	3.3000	3.3000	-4.348%	25	892	-45.152%
2026-05-28	3.5700	3.5700	3.4500	3.4500	-3.900%	31	868	-47.536%
2026-05-27	3.5900	3.6400	3.5900	3.5900	-0.829%	8	840	-49.582%
2026-05-26	3.5900	3.6200	3.5600	3.6200	-2.688%	18	832	-50.000%
2026-05-22	3.7700	3.7700	3.6800	3.7200	-1.326%	11	820	-51.344%
2026-05-21	3.9200	3.9200	3.7700	3.7700	-5.038%	222	813	-51.989%
2026-05-20	4.0300	4.0300	3.9700	3.9700	-5.701%	12	813	-54.408%
2026-05-19	4.1300	4.2100	4.0600	4.2100	+4.988%	10	586	-57.007%
2026-05-18	4.2100	4.2100	4.0100	4.0100	-3.140%	34	586	-54.863%
2026-05-15	4.3200	4.3200	4.1400	4.1400	+2.475%	7	586	-56.280%
2026-05-14	4.2100	4.2100	4.0400	4.0400	-3.580%	11	584	-55.198%
2026-05-13	4.2400	4.2400	4.1400	4.1900	-5.418%	12	573	-56.802%
2026-05-12	4.4300	4.4300	4.4300	4.4300	+5.728%	3	573	-59.142%
2026-05-11	4.2100	4.2100	4.1900	4.1900	-1.643%	11	573	-56.802%
2026-05-08	4.2400	4.2800	4.2000	4.2600	+0.709%	12	554	-57.512%
2026-05-07	4.3100	4.3100	4.2300	4.2300	-4.299%	14	548	-57.210%
2026-05-06	4.4000	4.4200	4.3600	4.4200	-5.150%	5	535	-59.050%
2026-05-05	4.6000	4.6600	4.5700	4.6600	-3.719%	4	539	-61.159%
2026-05-04	4.8400	4.8400	4.8400	4.8400	+4.536%	3	537	-62.603%
2026-05-01	4.6300	4.6300	4.6300	4.6300	-1.068%	1	533	-60.907%
2026-04-30	4.7700	4.7700	4.6700	4.6800	-5.263%	4	533	-61.325%
2026-04-24	5.0800	5.0800	4.9400	4.9400	-7.143%	22	531	-63.360%
2026-04-23	5.3200	5.3200	5.3200	5.3200	+2.901%	2	529	-65.977%
2026-04-22	5.1000	5.1700	5.1000	5.1700	-2.083%	7	531	-64.990%
2026-04-21	5.2800	5.2800	5.2800	5.2800	+1.734%	2	533	-65.720%
2026-04-20	5.1400	5.2700	5.1400	5.1900	+1.170%	24	533	-65.125%
2026-04-17	5.2100	5.2100	5.0500	5.1300	-4.824%	21	541	-64.717%
2026-04-16	5.6000	5.6000	5.3900	5.3900	-1.821%	5	545	-66.419%
2026-04-15	5.4800	5.4900	5.4800	5.4900	-1.964%	4	547	-67.031%
2026-04-14	5.5400	5.6000	5.4800	5.6000	-4.110%	36	548	-67.679%
2026-04-13	6.1400	6.1400	5.8100	5.8400	-3.947%	34	554	-69.007%
2026-04-10	6.0800	6.0800	6.0800	6.0800	+1.672%	5	552	-70.230%
2026-04-09	6.2200	6.2200	5.9200	5.9800	-3.704%	6	547	-69.732%
2026-04-08	6.1500	6.2200	6.1500	6.2100	-18.930%	42	547	-70.853%
2026-04-07	7.6600	7.6600	7.6600	7.6600	+4.360%	1	522	-76.371%
2026-04-06	7.4400	7.4400	7.2300	7.3400	-3.927%	30	521	-75.341%
2026-04-02	7.8000	7.8000	7.6400	7.6400	-3.899%	4	512	-76.309%
2026-04-01	7.8700	7.9500	7.8700	7.9500	-7.558%	2	512	-77.233%
2026-03-31	8.9700	8.9700	8.6000	8.6000	-18.095%	5	512	-78.953%
2026-03-30	10.1400	10.5000	10.1400	10.5000	+3.448%	4	512	-82.762%
2026-03-27	10.0100	10.2300	9.8600	10.1500	+10.206%	24	509	-82.167%
2026-03-26	8.9900	9.2100	8.9600	9.2100	+11.636%	6	494	-80.347%
2026-03-25	8.1400	8.2500	8.1400	8.2500	-4.070%	2	490	-78.061%
2026-03-24	8.3600	8.6000	8.3600	8.6000	+3.739%	3	490	-78.953%
2026-03-23	8.0400	8.4100	7.7100	8.2900	-13.646%	21	488	-78.166%
2026-03-20	8.8100	9.6000	8.8000	9.6000	+15.802%	9	475	-81.146%
2026-03-19	9.2100	9.2100	8.2900	8.2900	-2.814%	74	470	-78.166%
2026-03-18	8.5300	8.5300	8.5300	8.5300	+8.386%	1	404	-78.781%
2026-03-16	7.8300	8.0000	7.8000	7.8700	-8.701%	94	404	-77.001%
2026-03-13	8.6200	8.6200	8.6200	8.6200	+4.866%	20	453	-79.002%
2026-03-12	8.0800	8.2200	8.0800	8.2200	+9.309%	3	453	-77.981%
2026-03-10	7.6400	7.6400	7.5200	7.5200	-11.633%	50	450	-75.931%
2026-03-09	9.1000	9.1000	8.5100	8.5100	+4.932%	2	422	-78.731%
2026-03-06	8.1100	8.1100	8.1100	8.1100	+6.430%	1	422	-77.682%
2026-03-05	7.6900	7.6900	7.6200	7.6200	-0.910%	11	421	-76.247%
2026-03-03	7.9500	8.3500	7.6900	7.6900	+6.362%	26	411	-76.463%
2026-02-27	7.2300	7.2300	7.2300	7.2300	+7.750%	5	406	-74.965%
2026-02-26	6.7100	6.7100	6.7100	6.7100	+1.207%	25	406	-73.025%
2026-02-25	6.6000	6.6300	6.6000	6.6300	-1.923%	18	387	-72.700%
2026-02-24	6.7600	6.7600	6.7600	6.7600	-6.887%	2	387	-73.225%
2026-02-23	7.2600	7.2600	7.2600	7.2600	+8.846%	30	387	-75.069%
2026-02-20	6.6700	6.6700	6.6700	6.6700	-4.029%	4	387	-72.864%
2026-02-17	7.3700	7.3700	6.9500	6.9500	-0.287%	16	387	-73.957%
2026-02-12	6.5400	7.1500	6.5400	6.9700	+8.906%	12	386	-74.032%
2026-02-09	6.4000	6.4000	6.4000	6.4000	-2.588%	1	380	-71.719%
2026-02-06	6.5700	6.5700	6.5700	6.5700	-7.854%	1	380	-72.451%
2026-02-04	7.1300	7.1300	7.1300	7.1300	+8.855%	1	379	-74.614%
2026-02-03	6.5500	6.5500	6.5500	6.5500	0.000%	1	378	-72.366%
2026-01-29	6.6400	6.6400	6.5200	6.5500	+4.299%	9	378	-72.366%
2026-01-28	6.2800	6.2800	6.2800	6.2800	+0.159%	8	377	-71.178%
2026-01-27	6.2300	6.2700	6.1500	6.2700	+1.292%	9	373	-71.132%
2026-01-26	6.2000	6.2000	6.1900	6.1900	-1.746%	36	369	-70.759%
2026-01-22	6.3300	6.3300	6.3000	6.3000	-8.696%	5	333	-71.270%
2026-01-20	6.9500	6.9500	6.9000	6.9000	+8.150%	6	334	-73.768%
2026-01-08	6.3800	6.3800	6.3800	6.3800	-0.778%	1	333	-71.630%
2026-01-05	6.4300	6.4300	6.4300	6.4300	-2.280%	2	330	-71.851%
2026-01-02	6.5800	6.5800	6.5800	6.5800	+0.458%	1	330	-72.492%
2025-12-31	6.5500	6.5500	6.5500	6.5500	0.000%	10	320	-72.366%
2025-12-29	6.4200	6.5500	6.4200	6.5500	+0.769%	7	320	-72.366%
2025-12-23	6.5000	6.5000	6.5000	6.5000	-1.065%	27	315	-72.154%
2025-12-22	6.6500	6.6500	6.5700	6.5700	-6.410%	39	315	-72.451%
2025-12-19	7.0200	7.0200	7.0200	7.0200	-9.536%	1	323	-74.217%
2025-12-16	7.7600	7.7600	7.7600	7.7600	+2.646%	1	323	-76.675%
2025-12-15	7.5600	7.5600	7.5600	7.5600	-1.691%	177	322	-76.058%
2025-12-08	7.6900	7.6900	7.6900	7.6900	-2.163%	2	480	-76.463%
2025-12-03	7.8500	7.8600	7.8500	7.8600	+1.419%	2	478	-76.972%
2025-12-02	7.7500	7.7500	7.7500	7.7500	-25.481%	10	476	-76.645%
2025-11-21	10.4000	10.4000	10.4000	10.4000	-3.256%	1	467	-82.596%
2025-11-20	8.6300	10.7500	8.6300	10.7500	+10.143%	2	466	-83.163%
2025-11-19	9.7600	9.7600	9.7600	9.7600	+9.172%	1	464	-81.455%
2025-11-14	8.9400	8.9400	8.9400	8.9400	+7.066%	15	463	-79.754%
2025-11-12	8.3400	8.3500	8.3400	8.3500	+0.240%	120	448	-78.323%
2025-11-11	8.3300	8.3300	8.2700	8.3300	+2.460%	328	329	-78.271%
2025-11-03	8.1300	8.1300	8.1300	8.1300	+3.964%	1	1	-77.737%
2025-10-29	7.8200	7.8200	7.8200	7.8200	0.000%	1	1	-76.854%

.dark-mode .h8FWtX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8FWtX{ 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