Dark

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

EOD

Sep 10, 2026

1.84+8.235%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8400	1.8400	1.8400	1.8400	+8.235%	1	1,570	0.000%
2026-09-09	1.6900	1.7200	1.6900	1.7000	+3.030%	22	1,570	+8.235%
2026-09-08	1.6500	1.6500	1.6500	1.6500	+5.769%	5	1,550	+11.515%
2026-09-04	1.5600	1.5600	1.5600	1.5600	-8.235%	1	1,544	+17.949%
2026-09-02	1.8100	1.8100	1.7000	1.7000	-7.609%	9	1,544	+8.235%
2026-09-01	1.7900	1.8400	1.7500	1.8400	+5.143%	13	1,541	0.000%
2026-08-31	1.7800	1.7800	1.7500	1.7500	-1.685%	14	1,530	+5.143%
2026-08-28	1.7500	1.7900	1.7400	1.7800	+1.136%	19	1,516	+3.371%
2026-08-27	1.8000	1.8000	1.7600	1.7600	-10.204%	13	1,499	+4.545%
2026-08-25	1.9600	1.9600	1.9600	1.9600	-2.488%	1	1,486	-6.122%
2026-08-21	2.0100	2.0100	2.0100	2.0100	-7.798%	1	1,486	-8.458%
2026-08-20	2.1400	2.1800	2.1400	2.1800	-0.909%	12	1,485	-15.596%
2026-08-18	2.2000	2.2000	2.2000	2.2000	+2.804%	3	1,485	-16.364%
2026-08-17	2.1000	2.1400	2.1000	2.1400	+4.902%	68	1,488	-14.019%
2026-08-13	2.0400	2.0400	2.0400	2.0400	+0.990%	1	1,432	-9.804%
2026-08-12	2.0800	2.0800	2.0200	2.0200	-5.164%	15	1,431	-8.911%
2026-08-11	2.1400	2.1400	2.1300	2.1300	-4.054%	2	1,442	-13.615%
2026-08-06	2.2200	2.2200	2.2200	2.2200	+1.835%	5	1,442	-17.117%
2026-08-05	2.2200	2.2200	2.1800	2.1800	-3.111%	2	1,437	-15.596%
2026-08-04	2.3500	2.3500	2.2500	2.2500	-8.163%	33	1,435	-18.222%
2026-08-03	2.5500	2.5500	2.4500	2.4500	-5.039%	5	1,427	-24.898%
2026-07-31	2.5800	2.5800	2.5800	2.5800	-12.245%	4	1,426	-28.682%
2026-07-30	2.9400	2.9400	2.9400	2.9400	-2.000%	3	1,422	-37.415%
2026-07-27	3.0000	3.0000	3.0000	3.0000	-5.363%	1	1,422	-38.667%
2026-07-23	3.1700	3.1700	3.1700	3.1700	+1.929%	1	1,422	-41.956%
2026-07-17	3.1300	3.1300	3.1000	3.1100	+10.284%	32	1,421	-40.836%
2026-07-16	2.8100	2.8200	2.8100	2.8200	+1.439%	17	1,391	-34.752%
2026-07-15	2.7800	2.7800	2.7800	2.7800	-1.767%	1	1,390	-33.813%
2026-07-14	2.8500	2.8500	2.8300	2.8300	-4.068%	7	1,389	-34.982%
2026-07-13	2.8200	2.9500	2.8200	2.9500	+5.735%	18	1,385	-37.627%
2026-07-10	2.7900	2.7900	2.7900	2.7900	-6.689%	2	1,367	-34.050%
2026-07-07	2.9800	3.0100	2.9800	2.9900	+4.545%	3	1,365	-38.462%
2026-07-06	2.9200	2.9200	2.8600	2.8600	-7.742%	17	1,364	-35.664%
2026-07-02	2.9500	3.1000	2.9500	3.1000	+5.085%	20	1,343	-40.645%
2026-07-01	2.9400	2.9500	2.9400	2.9500	-1.338%	7	1,343	-37.627%
2026-06-30	3.1200	3.1200	2.9900	2.9900	-5.678%	3	1,338	-38.462%
2026-06-29	3.2700	3.2700	3.1700	3.1700	-9.169%	38	1,335	-41.956%
2026-06-26	3.4900	3.4900	3.4900	3.4900	-3.324%	1	1,298	-47.278%
2026-06-24	3.6100	3.6100	3.6100	3.6100	+5.248%	3	1,299	-49.030%
2026-06-22	3.3000	3.4300	3.3000	3.4300	+5.538%	3	1,299	-46.356%
2026-06-16	3.2500	3.2500	3.2500	3.2500	-2.402%	13	1,300	-43.385%
2026-06-15	3.2600	3.3300	3.2600	3.3300	-10.000%	14	1,298	-44.745%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-4.145%	1	1,298	-50.270%
2026-06-11	3.8600	3.8600	3.8600	3.8600	+0.521%	2	1,298	-52.332%
2026-06-09	3.8400	3.8400	3.8400	3.8400	+5.495%	10	1,298	-52.083%
2026-06-08	3.6700	3.6700	3.6400	3.6400	-6.427%	19	1,288	-49.451%
2026-06-05	3.5300	3.8900	3.5300	3.8900	+14.076%	38	1,283	-52.699%
2026-06-04	3.4300	3.4300	3.4100	3.4100	-2.292%	157	1,258	-46.041%
2026-06-02	3.5200	3.5200	3.4900	3.4900	+1.159%	9	1,214	-47.278%
2026-06-01	3.4500	3.4500	3.4500	3.4500	-1.709%	4	1,211	-46.667%
2026-05-29	3.5000	3.5100	3.4800	3.5100	-6.897%	12	1,211	-47.578%
2026-05-27	3.7700	3.7700	3.7700	3.7700	+0.802%	3	1,209	-51.194%
2026-05-26	3.7000	3.7600	3.7000	3.7400	-1.837%	32	1,210	-50.802%
2026-05-22	3.8100	3.8400	3.8000	3.8100	-2.308%	10	1,210	-51.706%
2026-05-21	3.9400	3.9400	3.9000	3.9000	-10.138%	6	1,202	-52.821%
2026-05-19	4.2400	4.3400	4.2400	4.3400	-0.913%	31	1,202	-57.604%
2026-05-18	4.3000	4.3800	4.2300	4.3800	+4.286%	47	1,148	-57.991%
2026-05-14	4.3400	4.3700	4.2000	4.2000	-3.002%	11	1,148	-56.190%
2026-05-13	4.4100	4.4100	4.2800	4.3300	-3.348%	22	1,151	-57.506%
2026-05-12	4.4800	4.4800	4.4800	4.4800	+2.517%	20	1,151	-58.929%
2026-05-11	4.3700	4.3700	4.3700	4.3700	-1.131%	3	1,151	-57.895%
2026-05-08	4.4000	4.4300	4.4000	4.4200	-1.996%	46	1,166	-58.371%
2026-05-07	4.5000	4.5100	4.4500	4.5100	-1.528%	159	1,139	-59.202%
2026-05-06	4.5800	4.5800	4.5800	4.5800	-5.761%	1	1,197	-59.825%
2026-05-05	4.8200	4.8600	4.8200	4.8600	-2.410%	24	1,197	-62.140%
2026-05-04	4.8000	4.9800	4.8000	4.9800	+4.403%	12	1,181	-63.052%
2026-05-01	4.7800	4.8100	4.7000	4.7700	-3.636%	12	1,166	-61.426%
2026-04-30	4.9500	4.9500	4.9500	4.9500	-4.990%	5	1,166	-62.828%
2026-04-29	5.2500	5.2500	5.2100	5.2100	-2.251%	17	1,166	-64.683%
2026-04-28	5.3500	5.3500	5.3300	5.3300	+3.696%	21	1,150	-65.478%
2026-04-27	5.1400	5.1700	5.1100	5.1400	-0.580%	5	1,134	-64.202%
2026-04-24	5.1900	5.1900	5.1000	5.1700	-4.436%	26	1,131	-64.410%
2026-04-23	5.4100	5.4200	5.2800	5.4100	+1.883%	10	1,137	-65.989%
2026-04-22	5.4200	5.4400	5.3100	5.3100	-4.496%	8	1,135	-65.348%
2026-04-21	5.3200	5.5600	5.3200	5.5600	+2.773%	28	1,109	-66.906%
2026-04-20	5.3900	5.4400	5.3900	5.4100	+1.311%	11	1,109	-65.989%
2026-04-17	5.4300	5.4300	5.2600	5.3400	-7.772%	24	1,098	-65.543%
2026-04-16	5.6400	5.7900	5.6400	5.7900	+2.116%	15	1,078	-68.221%
2026-04-15	5.7400	5.7900	5.6500	5.6700	-2.911%	37	1,063	-67.549%
2026-04-14	5.8400	5.8400	5.8400	5.8400	-1.684%	2	1,027	-68.493%
2026-04-13	6.4300	6.4300	5.9400	5.9400	-5.564%	62	1,025	-69.024%
2026-04-10	6.1000	6.2900	6.0900	6.2900	-2.782%	5	963	-70.747%
2026-04-09	6.4700	6.4700	6.4700	6.4700	+1.094%	1	958	-71.561%
2026-04-08	6.3000	6.5200	6.3000	6.4000	-20.000%	29	957	-71.250%
2026-04-07	7.7500	8.1600	7.7500	8.0000	+5.541%	97	928	-77.000%
2026-04-06	7.7600	7.7600	7.4500	7.5800	-5.839%	75	831	-75.726%
2026-04-02	8.0600	8.2000	8.0200	8.0500	+0.499%	28	730	-77.143%
2026-04-01	8.1800	8.2500	7.8700	8.0100	-14.878%	243	730	-77.029%
2026-03-31	9.4100	9.4100	9.4100	9.4100	-8.374%	1	509	-80.446%
2026-03-30	10.2700	10.2700	10.2700	10.2700	-3.477%	3	509	-82.084%
2026-03-27	10.1000	10.6400	10.1000	10.6400	+11.765%	3	509	-82.707%
2026-03-26	9.3000	9.5200	9.2700	9.5200	+5.778%	6	506	-80.672%
2026-03-24	9.0000	9.0000	9.0000	9.0000	+11.248%	1	501	-79.556%
2026-03-23	8.0900	8.0900	8.0900	8.0900	-13.011%	1	500	-77.256%
2026-03-20	9.3000	9.3000	9.3000	9.3000	+6.897%	5	499	-80.215%
2026-03-12	8.7000	8.7000	8.7000	8.7000	+14.323%	1	494	-78.851%
2026-03-05	7.7800	7.7800	7.6100	7.6100	+7.032%	3	494	-75.821%
2026-03-04	7.1100	7.1100	7.1100	7.1100	+1.138%	1	494	-74.121%
2026-02-11	7.0300	7.0300	7.0300	7.0300	+3.231%	2	493	-73.826%
2026-02-10	6.8100	6.8100	6.8100	6.8100	+5.745%	243	491	-72.981%
2026-01-26	6.4400	6.4400	6.4400	6.4400	-2.424%	1	248	-71.429%
2026-01-22	6.4000	6.6000	6.4000	6.6000	-9.713%	2	249	-72.121%
2026-01-21	7.3100	7.3100	7.3100	7.3100	+10.256%	246	248	-74.829%
2026-01-16	6.6300	6.6300	6.6300	6.6300	-5.556%	3	2	-72.247%
2026-01-14	7.0200	7.0200	7.0200	7.0200	+4.776%	1	2	-73.789%
2026-01-05	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	-72.537%

.dark-mode .fL7Zzf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fL7Zzf{ 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