Dark

SPY20270319P455
SPY Mar 19 2027 455.00 Put (SPY270319P00455000)
option OPRA

EOD

Jul 27, 2026

3.00-5.363%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.0000	3.0000	3.0000	3.0000	-5.363%	1	1,422	0.000%
2026-07-23	3.1700	3.1700	3.1700	3.1700	+1.929%	1	1,422	-5.363%
2026-07-17	3.1300	3.1300	3.1000	3.1100	+10.284%	32	1,421	-3.537%
2026-07-16	2.8100	2.8200	2.8100	2.8200	+1.439%	17	1,391	+6.383%
2026-07-15	2.7800	2.7800	2.7800	2.7800	-1.767%	1	1,390	+7.914%
2026-07-14	2.8500	2.8500	2.8300	2.8300	-4.068%	7	1,389	+6.007%
2026-07-13	2.8200	2.9500	2.8200	2.9500	+5.735%	18	1,385	+1.695%
2026-07-10	2.7900	2.7900	2.7900	2.7900	-6.689%	2	1,367	+7.527%
2026-07-07	2.9800	3.0100	2.9800	2.9900	+4.545%	3	1,365	+0.334%
2026-07-06	2.9200	2.9200	2.8600	2.8600	-7.742%	17	1,364	+4.895%
2026-07-02	2.9500	3.1000	2.9500	3.1000	+5.085%	20	1,343	-3.226%
2026-07-01	2.9400	2.9500	2.9400	2.9500	-1.338%	7	1,343	+1.695%
2026-06-30	3.1200	3.1200	2.9900	2.9900	-5.678%	3	1,338	+0.334%
2026-06-29	3.2700	3.2700	3.1700	3.1700	-9.169%	38	1,335	-5.363%
2026-06-26	3.4900	3.4900	3.4900	3.4900	-3.324%	1	1,298	-14.040%
2026-06-24	3.6100	3.6100	3.6100	3.6100	+5.248%	3	1,299	-16.898%
2026-06-22	3.3000	3.4300	3.3000	3.4300	+5.538%	3	1,299	-12.536%
2026-06-16	3.2500	3.2500	3.2500	3.2500	-2.402%	13	1,300	-7.692%
2026-06-15	3.2600	3.3300	3.2600	3.3300	-10.000%	14	1,298	-9.910%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-4.145%	1	1,298	-18.919%
2026-06-11	3.8600	3.8600	3.8600	3.8600	+0.521%	2	1,298	-22.280%
2026-06-09	3.8400	3.8400	3.8400	3.8400	+5.495%	10	1,298	-21.875%
2026-06-08	3.6700	3.6700	3.6400	3.6400	-6.427%	19	1,288	-17.582%
2026-06-05	3.5300	3.8900	3.5300	3.8900	+14.076%	38	1,283	-22.879%
2026-06-04	3.4300	3.4300	3.4100	3.4100	-2.292%	157	1,258	-12.023%
2026-06-02	3.5200	3.5200	3.4900	3.4900	+1.159%	9	1,214	-14.040%
2026-06-01	3.4500	3.4500	3.4500	3.4500	-1.709%	4	1,211	-13.043%
2026-05-29	3.5000	3.5100	3.4800	3.5100	-6.897%	12	1,211	-14.530%
2026-05-27	3.7700	3.7700	3.7700	3.7700	+0.802%	3	1,209	-20.424%
2026-05-26	3.7000	3.7600	3.7000	3.7400	-1.837%	32	1,210	-19.786%
2026-05-22	3.8100	3.8400	3.8000	3.8100	-2.308%	10	1,210	-21.260%
2026-05-21	3.9400	3.9400	3.9000	3.9000	-10.138%	6	1,202	-23.077%
2026-05-19	4.2400	4.3400	4.2400	4.3400	-0.913%	31	1,202	-30.876%
2026-05-18	4.3000	4.3800	4.2300	4.3800	+4.286%	47	1,148	-31.507%
2026-05-14	4.3400	4.3700	4.2000	4.2000	-3.002%	11	1,148	-28.571%
2026-05-13	4.4100	4.4100	4.2800	4.3300	-3.348%	22	1,151	-30.716%
2026-05-12	4.4800	4.4800	4.4800	4.4800	+2.517%	20	1,151	-33.036%
2026-05-11	4.3700	4.3700	4.3700	4.3700	-1.131%	3	1,151	-31.350%
2026-05-08	4.4000	4.4300	4.4000	4.4200	-1.996%	46	1,166	-32.127%
2026-05-07	4.5000	4.5100	4.4500	4.5100	-1.528%	159	1,139	-33.481%
2026-05-06	4.5800	4.5800	4.5800	4.5800	-5.761%	1	1,197	-34.498%
2026-05-05	4.8200	4.8600	4.8200	4.8600	-2.410%	24	1,197	-38.272%
2026-05-04	4.8000	4.9800	4.8000	4.9800	+4.403%	12	1,181	-39.759%
2026-05-01	4.7800	4.8100	4.7000	4.7700	-3.636%	12	1,166	-37.107%
2026-04-30	4.9500	4.9500	4.9500	4.9500	-4.990%	5	1,166	-39.394%
2026-04-29	5.2500	5.2500	5.2100	5.2100	-2.251%	17	1,166	-42.418%
2026-04-28	5.3500	5.3500	5.3300	5.3300	+3.696%	21	1,150	-43.715%
2026-04-27	5.1400	5.1700	5.1100	5.1400	-0.580%	5	1,134	-41.634%
2026-04-24	5.1900	5.1900	5.1000	5.1700	-4.436%	26	1,131	-41.973%
2026-04-23	5.4100	5.4200	5.2800	5.4100	+1.883%	10	1,137	-44.547%
2026-04-22	5.4200	5.4400	5.3100	5.3100	-4.496%	8	1,135	-43.503%
2026-04-21	5.3200	5.5600	5.3200	5.5600	+2.773%	28	1,109	-46.043%
2026-04-20	5.3900	5.4400	5.3900	5.4100	+1.311%	11	1,109	-44.547%
2026-04-17	5.4300	5.4300	5.2600	5.3400	-7.772%	24	1,098	-43.820%
2026-04-16	5.6400	5.7900	5.6400	5.7900	+2.116%	15	1,078	-48.187%
2026-04-15	5.7400	5.7900	5.6500	5.6700	-2.911%	37	1,063	-47.090%
2026-04-14	5.8400	5.8400	5.8400	5.8400	-1.684%	2	1,027	-48.630%
2026-04-13	6.4300	6.4300	5.9400	5.9400	-5.564%	62	1,025	-49.495%
2026-04-10	6.1000	6.2900	6.0900	6.2900	-2.782%	5	963	-52.305%
2026-04-09	6.4700	6.4700	6.4700	6.4700	+1.094%	1	958	-53.632%
2026-04-08	6.3000	6.5200	6.3000	6.4000	-20.000%	29	957	-53.125%
2026-04-07	7.7500	8.1600	7.7500	8.0000	+5.541%	97	928	-62.500%
2026-04-06	7.7600	7.7600	7.4500	7.5800	-5.839%	75	831	-60.422%
2026-04-02	8.0600	8.2000	8.0200	8.0500	+0.499%	28	730	-62.733%
2026-04-01	8.1800	8.2500	7.8700	8.0100	-14.878%	243	730	-62.547%
2026-03-31	9.4100	9.4100	9.4100	9.4100	-8.374%	1	509	-68.119%
2026-03-30	10.2700	10.2700	10.2700	10.2700	-3.477%	3	509	-70.789%
2026-03-27	10.1000	10.6400	10.1000	10.6400	+11.765%	3	509	-71.805%
2026-03-26	9.3000	9.5200	9.2700	9.5200	+5.778%	6	506	-68.487%
2026-03-24	9.0000	9.0000	9.0000	9.0000	+11.248%	1	501	-66.667%
2026-03-23	8.0900	8.0900	8.0900	8.0900	-13.011%	1	500	-62.917%
2026-03-20	9.3000	9.3000	9.3000	9.3000	+6.897%	5	499	-67.742%
2026-03-12	8.7000	8.7000	8.7000	8.7000	+14.323%	1	494	-65.517%
2026-03-05	7.7800	7.7800	7.6100	7.6100	+7.032%	3	494	-60.578%
2026-03-04	7.1100	7.1100	7.1100	7.1100	+1.138%	1	494	-57.806%
2026-02-11	7.0300	7.0300	7.0300	7.0300	+3.231%	2	493	-57.326%
2026-02-10	6.8100	6.8100	6.8100	6.8100	+5.745%	243	491	-55.947%
2026-01-26	6.4400	6.4400	6.4400	6.4400	-2.424%	1	248	-53.416%
2026-01-22	6.4000	6.6000	6.4000	6.6000	-9.713%	2	249	-54.545%
2026-01-21	7.3100	7.3100	7.3100	7.3100	+10.256%	246	248	-58.960%
2026-01-16	6.6300	6.6300	6.6300	6.6300	-5.556%	3	2	-54.751%
2026-01-14	7.0200	7.0200	7.0200	7.0200	+4.776%	1	2	-57.265%
2026-01-05	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	-55.224%

.dark-mode .NsLypL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NsLypL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P455SPY Mar 19 2027 455.00 Put (SPY270319P00455000)option OPRA

SPY20270319P455
SPY Mar 19 2027 455.00 Put (SPY270319P00455000)
option OPRA