Dark

SPY20270319P460
SPY Mar 19 2027 460.00 Put (SPY270319P00460000)
option OPRA

EOD

Sep 10, 2026

1.87+6.250%(+0.11)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8700	1.8700	1.8700	1.8700	+6.250%	6	1,356	0.000%
2026-09-09	1.7500	1.7800	1.7500	1.7600	+2.924%	10	1,350	+6.250%
2026-09-08	1.6800	1.7100	1.6700	1.7100	+5.556%	22	1,340	+9.357%
2026-09-04	1.6200	1.6200	1.6200	1.6200	-2.410%	65	1,382	+15.432%
2026-09-03	1.7300	1.7400	1.6600	1.6600	-5.143%	9	1,382	+12.651%
2026-09-02	1.8700	1.8700	1.7500	1.7500	-6.417%	5	1,379	+6.857%
2026-09-01	1.8700	1.8700	1.8700	1.8700	+4.469%	1	1,380	0.000%
2026-08-31	1.8300	1.8300	1.7900	1.7900	-3.763%	8	1,380	+4.469%
2026-08-28	1.8600	1.8600	1.8600	1.8600	+2.198%	1	1,384	+0.538%
2026-08-27	1.8200	1.8200	1.8200	1.8200	-12.919%	4	1,384	+2.747%
2026-08-13	2.0900	2.0900	2.0900	2.0900	-6.278%	1	1,380	-10.526%
2026-08-07	2.2300	2.2500	2.2300	2.2300	-2.193%	3	1,380	-16.143%
2026-08-05	2.2800	2.2800	2.2800	2.2800	-1.299%	1	1,380	-17.982%
2026-08-04	2.4200	2.4300	2.3100	2.3100	-21.695%	9	1,380	-19.048%
2026-07-30	2.9500	2.9500	2.9500	2.9500	-3.279%	5	1,380	-36.610%
2026-07-28	3.0500	3.0500	3.0500	3.0500	-4.389%	10	1,378	-38.689%
2026-07-27	3.1300	3.1900	3.1300	3.1900	-0.313%	6	1,378	-41.379%
2026-07-23	3.2000	3.2000	3.2000	3.2000	+7.023%	10	1,381	-41.563%
2026-07-22	2.9300	2.9900	2.9300	2.9900	+4.545%	42	1,375	-37.458%
2026-07-16	2.8600	2.8600	2.8600	2.8600	-2.389%	1	1,377	-34.615%
2026-07-14	2.9800	2.9800	2.9300	2.9300	-14.826%	2	1,377	-36.177%
2026-06-15	3.4400	3.4400	3.4400	3.4400	-12.468%	1	1,375	-45.640%
2026-06-12	4.0300	4.0300	3.9300	3.9300	-1.256%	41	1,375	-52.417%
2026-06-11	3.9800	3.9800	3.9800	3.9800	-1.728%	1	1,375	-53.015%
2026-06-09	4.0500	4.0500	4.0500	4.0500	-0.735%	1	1,375	-53.827%
2026-06-05	4.0800	4.0800	4.0800	4.0800	+8.800%	131	1,375	-54.167%
2026-05-28	3.7500	3.7500	3.7500	3.7500	-14.773%	2	1,244	-50.133%
2026-05-20	4.4000	4.4000	4.4000	4.4000	-2.004%	1	1,244	-57.500%
2026-05-19	4.4900	4.4900	4.4900	4.4900	+3.218%	2	1,245	-58.352%
2026-05-18	4.3500	4.3500	4.3500	4.3500	-3.333%	1	1,245	-57.011%
2026-05-15	4.5000	4.5000	4.5000	4.5000	-0.442%	1	1,245	-58.444%
2026-05-13	4.5200	4.5200	4.5200	4.5200	-1.739%	8	1,244	-58.628%
2026-05-12	4.7300	4.7300	4.6000	4.6000	+1.770%	11	1,244	-59.348%
2026-05-11	4.5200	4.5200	4.5200	4.5200	-1.525%	1	1,244	-58.628%
2026-05-08	4.5900	4.5900	4.5900	4.5900	-0.217%	1	1,244	-59.259%
2026-05-07	4.6000	4.6000	4.6000	4.6000	-4.167%	27	1,244	-59.348%
2026-05-06	4.8000	4.8400	4.8000	4.8000	-3.808%	37	1,217	-61.042%
2026-05-05	4.9900	4.9900	4.9900	4.9900	-2.348%	3	1,183	-62.525%
2026-04-30	5.1100	5.1100	5.1100	5.1100	-2.667%	1	1,180	-63.405%
2026-04-29	5.2500	5.2500	5.2500	5.2500	-5.405%	2	1,180	-64.381%
2026-04-28	5.5500	5.5500	5.5500	5.5500	+3.545%	1	1,179	-66.306%
2026-04-27	5.3600	5.3600	5.3600	5.3600	+0.563%	1	1,178	-65.112%
2026-04-24	5.4300	5.4300	5.3300	5.3300	-2.381%	809	1,177	-64.916%
2026-04-17	5.4600	5.4600	5.4600	5.4600	-5.699%	1	369	-65.751%
2026-04-16	5.9800	5.9800	5.7900	5.7900	-3.015%	3	369	-67.703%
2026-04-14	5.9700	5.9700	5.9700	5.9700	-6.426%	1	368	-68.677%
2026-04-13	6.3800	6.3800	6.3800	6.3800	-2.892%	1	368	-70.690%
2026-04-08	6.5700	6.5700	6.5700	6.5700	-20.843%	1	369	-71.537%
2026-04-07	8.3000	8.3000	8.3000	8.3000	+5.196%	3	369	-77.470%
2026-04-06	7.8200	7.8900	7.8200	7.8900	-5.054%	2	366	-76.299%
2026-04-02	8.5300	8.5300	8.3100	8.3100	-22.698%	3	366	-77.497%
2026-03-30	10.7500	10.7500	10.7500	10.7500	-1.013%	1	366	-82.605%
2026-03-27	10.7000	10.8600	10.4000	10.8600	+10.142%	108	366	-82.781%
2026-03-26	9.4800	9.8600	9.4800	9.8600	+10.662%	2	312	-81.034%
2026-03-25	8.9100	8.9100	8.9100	8.9100	-3.883%	9	310	-79.012%
2026-03-24	9.2700	9.2700	9.2700	9.2700	+4.510%	2	307	-79.827%
2026-03-23	8.7500	8.9500	8.2900	8.8700	-8.462%	33	305	-78.918%
2026-03-20	9.6900	9.6900	9.6900	9.6900	+3.636%	2	311	-80.702%
2026-03-19	10.1000	10.1000	9.3500	9.3500	+9.102%	43	309	-80.000%
2026-03-18	8.5700	8.5700	8.5700	8.5700	+4.385%	1	267	-78.180%
2026-03-17	8.2200	8.2200	8.2100	8.2100	-10.954%	18	266	-77.223%
2026-03-13	9.2200	9.2200	9.2200	9.2200	+3.017%	3	252	-79.718%
2026-03-12	8.9500	8.9500	8.9500	8.9500	+5.170%	2	251	-79.106%
2026-03-11	8.5100	8.5100	8.5100	8.5100	-1.390%	2	251	-78.026%
2026-03-10	7.8500	8.6300	7.8500	8.6300	-6.501%	2	249	-78.331%
2026-03-09	9.0300	9.2300	9.0300	9.2300	+6.829%	4	248	-79.740%
2026-03-03	8.6000	9.2300	8.6000	8.6400	+13.535%	8	245	-78.356%
2026-03-02	7.6100	7.6100	7.6100	7.6100	-1.040%	2	238	-75.427%
2026-02-23	7.6900	7.6900	7.6900	7.6900	+2.125%	1	236	-75.683%
2026-02-20	7.5300	7.5300	7.5300	7.5300	+0.803%	2	235	-75.166%
2026-02-13	7.4700	7.4700	7.4700	7.4700	+5.508%	4	234	-74.967%
2026-02-11	7.0800	7.0800	7.0800	7.0800	-7.932%	2	234	-73.588%
2026-02-04	7.6900	7.6900	7.6900	7.6900	+14.605%	40	234	-75.683%
2026-01-12	6.7100	6.7100	6.7100	6.7100	-8.707%	2	234	-72.131%
2026-01-02	7.3500	7.3500	7.3500	7.3500	+5.603%	2	234	-74.558%
2025-12-26	6.9600	6.9600	6.9600	6.9600	-0.855%	25	232	-73.132%
2025-12-23	7.0200	7.0200	7.0200	7.0200	-14.806%	25	232	-73.362%
2025-12-15	8.3200	8.3200	8.2200	8.2400	+1.854%	203	207	-77.306%
2025-12-11	8.0900	8.0900	8.0900	8.0900	-4.147%	2	4	-76.885%
2025-12-01	8.4400	8.4400	8.4400	8.4400	0.000%	2	2	-77.844%

.dark-mode .lLZyVk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lLZyVk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P460SPY Mar 19 2027 460.00 Put (SPY270319P00460000)option OPRA

SPY20270319P460
SPY Mar 19 2027 460.00 Put (SPY270319P00460000)
option OPRA