Dark

SPY20270319P480
SPY Mar 19 2027 480.00 Put (SPY270319P00480000)
option OPRA

EOD

Sep 10, 2026

2.24+14.872%(+0.29)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.2000	2.2400	2.2000	2.2400	+14.872%	24	2,454	0.000%
2026-09-08	1.9500	1.9500	1.9500	1.9500	-0.510%	1	2,430	+14.872%
2026-09-03	1.9600	1.9600	1.9600	1.9600	-3.448%	1	2,430	+14.286%
2026-09-02	2.1000	2.1000	2.0300	2.0300	-8.969%	2	2,430	+10.345%
2026-09-01	2.1300	2.2300	2.1300	2.2300	+7.729%	29	2,430	+0.448%
2026-08-31	2.0700	2.0700	2.0700	2.0700	-2.358%	5	2,430	+8.213%
2026-08-28	2.1200	2.1200	2.1200	2.1200	+1.435%	5	2,430	+5.660%
2026-08-27	2.1400	2.1400	2.0900	2.0900	-11.064%	44	2,430	+7.177%
2026-08-25	2.3500	2.3500	2.3500	2.3500	-3.689%	2	2,430	-4.681%
2026-08-24	2.4400	2.4400	2.4400	2.4400	+0.826%	4	2,430	-8.197%
2026-08-21	2.4400	2.4500	2.4200	2.4200	-5.469%	14	2,426	-7.438%
2026-08-20	2.5600	2.5600	2.5600	2.5600	+6.224%	1	2,424	-12.500%
2026-08-14	2.4100	2.4100	2.4100	2.4100	-1.230%	1	2,425	-7.054%
2026-08-13	2.4100	2.4400	2.4100	2.4400	+0.412%	3	2,426	-8.197%
2026-08-12	2.4300	2.4300	2.4300	2.4300	-4.331%	2	2,426	-7.819%
2026-08-11	2.5300	2.5400	2.5300	2.5400	+0.395%	30	2,424	-11.811%
2026-08-10	2.5300	2.5300	2.5300	2.5300	-2.317%	4	2,424	-11.462%
2026-08-07	2.5700	2.5900	2.5700	2.5900	0.000%	3	2,421	-13.514%
2026-08-05	2.6000	2.6000	2.5900	2.5900	-4.074%	31	2,418	-13.514%
2026-08-04	2.7700	2.7700	2.7000	2.7000	-9.699%	19	2,389	-17.037%
2026-08-03	2.9900	2.9900	2.9900	2.9900	-9.119%	1	2,399	-25.084%
2026-07-31	3.1900	3.2900	3.1900	3.2900	-5.460%	5	2,399	-31.915%
2026-07-30	3.5700	3.5700	3.4600	3.4800	-5.177%	41	2,404	-35.632%
2026-07-29	3.2900	3.6700	3.2900	3.6700	+4.857%	46	2,445	-38.965%
2026-07-28	3.5300	3.5300	3.5000	3.5000	-2.778%	10	2,404	-36.000%
2026-07-24	3.6000	3.6000	3.6000	3.6000	-5.759%	5	2,414	-37.778%
2026-07-23	3.7300	3.8200	3.7300	3.8200	+13.690%	15	2,414	-41.361%
2026-07-21	3.3700	3.3700	3.3600	3.3600	-8.943%	2	2,409	-33.333%
2026-07-17	3.6800	3.6900	3.6800	3.6900	+9.172%	3	2,407	-39.295%
2026-07-10	3.3800	3.3800	3.3800	3.3800	-2.312%	1	2,407	-33.728%
2026-07-07	3.6200	3.6200	3.4300	3.4600	+0.581%	32	2,408	-35.260%
2026-07-06	3.4700	3.4700	3.4400	3.4400	-5.753%	22	2,401	-34.884%
2026-07-02	3.5100	3.6500	3.5100	3.6500	+3.693%	7	2,393	-38.630%
2026-07-01	3.5700	3.5700	3.5200	3.5200	-1.676%	162	2,393	-36.364%
2026-06-30	3.6900	3.7100	3.5700	3.5800	-13.317%	175	2,545	-37.430%
2026-06-25	4.1300	4.1300	4.1300	4.1300	-3.052%	30	2,395	-45.763%
2026-06-24	4.2600	4.2600	4.2600	4.2600	-2.961%	1	2,395	-47.418%
2026-06-23	4.5700	4.5700	4.3300	4.3900	+12.276%	20	2,395	-48.975%
2026-06-22	3.9100	3.9100	3.9100	3.9100	-4.167%	2	2,393	-42.711%
2026-06-18	4.1200	4.1200	4.0800	4.0800	-8.520%	21	2,420	-45.098%
2026-06-17	4.0600	4.4600	4.0600	4.4600	+14.653%	5	2,420	-49.776%
2026-06-16	3.8900	3.8900	3.8900	3.8900	-2.506%	1	2,420	-42.416%
2026-06-15	3.9600	4.0100	3.9100	3.9900	-11.921%	192	2,340	-43.860%
2026-06-12	4.6500	4.6500	4.5300	4.5300	-12.885%	42	2,340	-50.552%
2026-06-11	5.2000	5.2000	5.2000	5.2000	-0.383%	1	2,340	-56.923%
2026-06-10	5.0000	5.2800	5.0000	5.2200	+12.987%	21	2,339	-57.088%
2026-06-09	4.9000	4.9000	4.6200	4.6200	-0.216%	2	2,341	-51.515%
2026-06-05	4.3500	4.6300	4.3500	4.6300	+13.759%	4	2,341	-51.620%
2026-06-04	4.2900	4.2900	4.0500	4.0700	-2.864%	18	2,338	-44.963%
2026-06-02	4.2200	4.2200	4.1900	4.1900	+0.964%	8	2,338	-46.539%
2026-06-01	4.1500	4.1500	4.1500	4.1500	+0.728%	10	2,341	-46.024%
2026-05-29	4.1400	4.2000	4.1000	4.1200	-3.059%	42	2,351	-45.631%
2026-05-28	4.2500	4.2500	4.2500	4.2500	-5.973%	10	2,391	-47.294%
2026-05-27	4.5200	4.5200	4.5200	4.5200	+1.345%	212	2,381	-50.442%
2026-05-26	4.4600	4.4600	4.4600	4.4600	-2.193%	2	2,593	-49.776%
2026-05-22	4.5600	4.5600	4.5600	4.5600	-8.434%	5	2,595	-50.877%
2026-05-20	4.9800	4.9800	4.9800	4.9800	-4.046%	1	2,600	-55.020%
2026-05-19	5.1900	5.1900	5.1900	5.1900	-0.192%	2	2,601	-56.840%
2026-05-18	5.2000	5.2000	5.2000	5.2000	0.000%	2	2,601	-56.923%
2026-05-15	5.2000	5.2000	5.2000	5.2000	+4.208%	1	2,601	-56.923%
2026-05-14	5.2000	5.2000	4.9600	4.9900	-3.854%	26	2,603	-55.110%
2026-05-13	5.2400	5.2400	5.1800	5.1900	-0.765%	21	2,596	-56.840%
2026-05-11	5.2300	5.2300	5.2300	5.2300	-1.134%	1	2,596	-57.170%
2026-05-08	5.2700	5.3500	5.2700	5.2900	-0.189%	6	2,583	-57.656%
2026-05-07	5.3800	5.3800	5.3000	5.3000	-2.574%	155	2,584	-57.736%
2026-05-06	5.5100	5.5100	5.3800	5.4400	-5.719%	14	2,738	-58.824%
2026-05-05	5.7400	5.7900	5.7400	5.7700	-3.993%	876	2,748	-61.179%
2026-05-04	5.9100	6.0100	5.9100	6.0100	+3.265%	4	3,582	-62.729%
2026-05-01	5.7000	5.8400	5.6900	5.8200	-1.356%	48	3,609	-61.512%
2026-04-30	6.2300	6.2300	5.8700	5.9000	-7.524%	76	3,609	-62.034%
2026-04-29	6.2700	6.3800	6.2700	6.3800	+2.738%	10	3,594	-64.890%
2026-04-28	6.3600	6.4400	6.2100	6.2100	-0.321%	37	3,584	-63.929%
2026-04-27	6.2400	6.2400	6.2300	6.2300	+0.161%	2	3,598	-64.045%
2026-04-24	6.2400	6.2400	6.2200	6.2200	-9.197%	20	3,598	-63.987%
2026-04-23	6.8500	6.8500	6.8500	6.8500	+7.031%	97	3,578	-67.299%
2026-04-22	6.4000	6.4200	6.4000	6.4000	-2.883%	7	3,481	-65.000%
2026-04-20	6.4700	6.5900	6.4700	6.5900	+2.012%	129	3,479	-66.009%
2026-04-17	6.4900	6.4900	6.3300	6.4600	-6.105%	217	3,437	-65.325%
2026-04-16	6.8300	7.0100	6.8200	6.8800	-1.007%	12	3,233	-67.442%
2026-04-15	6.8700	6.9500	6.8700	6.9500	+0.725%	3	3,233	-67.770%
2026-04-14	6.9700	6.9700	6.9000	6.9000	-4.300%	15	3,230	-67.536%
2026-04-13	7.6800	7.6800	7.2100	7.2100	-7.207%	214	3,230	-68.932%
2026-04-10	7.4700	7.7700	7.4700	7.7700	+1.436%	20	3,020	-71.171%
2026-04-09	7.5700	7.6600	7.5400	7.6600	-5.897%	16	3,019	-70.757%
2026-04-08	7.7400	8.1800	7.7000	8.1400	-17.192%	145	3,008	-72.482%
2026-04-07	9.8000	9.8400	9.8000	9.8300	+5.021%	38	2,879	-77.213%
2026-04-06	9.5000	9.5000	9.3300	9.3600	-4.878%	37	2,843	-76.068%
2026-04-02	9.8500	9.8900	9.8400	9.8400	-3.245%	3	2,860	-77.236%
2026-04-01	10.1200	10.1700	9.9600	10.1700	-5.042%	23	2,860	-77.974%
2026-03-31	11.9800	11.9800	10.7100	10.7100	-20.372%	8	2,880	-79.085%
2026-03-30	12.8300	13.4500	12.4800	13.4500	+0.749%	5	2,884	-83.346%
2026-03-27	12.6100	13.3500	12.6100	13.3500	+22.928%	32	2,882	-83.221%
2026-03-26	10.8600	10.8600	10.8600	10.8600	+3.134%	1	2,871	-79.374%
2026-03-25	10.6400	10.6700	10.4600	10.5300	-3.748%	15	2,870	-78.727%
2026-03-24	11.1000	11.1000	10.7000	10.9400	+4.789%	4	2,866	-79.525%
2026-03-23	10.2000	10.4400	9.8300	10.4400	-13.072%	30	2,868	-78.544%
2026-03-20	11.1000	12.0100	11.1000	12.0100	+8.786%	100	2,860	-81.349%
2026-03-19	11.4700	11.4700	11.0400	11.0400	+5.849%	49	2,760	-79.710%
2026-03-18	10.2000	10.4300	10.2000	10.4300	+7.748%	6	2,732	-78.523%
2026-03-17	9.4800	9.6800	9.4800	9.6800	-2.419%	36	2,727	-76.860%
2026-03-16	9.9200	9.9200	9.9200	9.9200	-9.489%	1	2,707	-77.419%
2026-03-13	10.8900	10.9600	10.8900	10.9600	+6.719%	2	2,707	-79.562%
2026-03-12	10.2700	10.2700	10.2700	10.2700	+3.737%	1	2,706	-78.189%
2026-03-10	9.1700	9.9000	9.1700	9.9000	+4.211%	14	2,705	-77.374%
2026-03-05	9.5000	9.5000	9.5000	9.5000	+9.070%	2	2,705	-76.421%
2026-03-04	8.9800	8.9800	8.7100	8.7100	-7.044%	13	2,703	-74.282%
2026-03-03	10.3000	10.7600	9.3700	9.3700	+5.399%	16	2,692	-76.094%
2026-03-02	8.7200	8.9100	8.7200	8.8900	+1.368%	6	2,691	-74.803%
2026-02-27	9.0400	9.0400	8.7500	8.7700	+5.790%	815	2,687	-74.458%
2026-02-25	8.2900	8.2900	8.2900	8.2900	-4.273%	3	2,021	-72.979%
2026-02-18	8.4600	8.6600	8.4600	8.6600	-2.806%	9	2,021	-74.134%
2026-02-17	8.9100	8.9100	8.9100	8.9100	-2.729%	1	2,013	-74.860%
2026-02-13	9.3500	9.3500	8.7500	9.1600	+9.178%	8	2,006	-75.546%
2026-02-12	8.3900	8.3900	8.3900	8.3900	+2.192%	1	2,006	-73.302%
2026-02-09	8.2600	8.2600	8.2100	8.2100	-0.726%	3	2,005	-72.716%
2026-02-06	8.6600	8.6600	8.2700	8.2700	-8.315%	8	2,006	-72.914%
2026-02-05	9.2600	9.2600	9.0200	9.0200	+7.637%	329	2,000	-75.166%
2026-02-04	8.5000	8.5000	8.3800	8.3800	+0.359%	650	1,670	-73.270%
2026-02-03	7.9500	8.7000	7.9500	8.3500	+7.051%	9	1,080	-73.174%
2026-02-02	8.0000	8.0000	7.8000	7.8000	-12.752%	192	1,075	-71.282%
2026-01-29	8.7800	8.9400	8.7800	8.9400	+13.596%	12	935	-74.944%
2026-01-27	7.9100	7.9100	7.8700	7.8700	+0.768%	6	923	-71.537%
2026-01-26	7.8100	7.8100	7.8100	7.8100	-3.461%	1	917	-71.319%
2026-01-23	7.8900	8.0900	7.8900	8.0900	+1.378%	22	917	-72.311%
2026-01-22	7.9800	7.9800	7.9800	7.9800	-1.115%	1	903	-71.930%
2026-01-16	8.0700	8.0700	8.0700	8.0700	-0.616%	817	87	-72.243%
2026-01-06	8.1200	8.1200	8.1200	8.1200	-3.103%	1	87	-72.414%
2025-12-29	8.3600	8.3800	8.3600	8.3800	+2.195%	3	86	-73.270%
2025-12-26	8.2000	8.2000	8.2000	8.2000	-0.726%	60	84	-72.683%
2025-12-23	8.2700	8.2700	8.2600	8.2600	-1.314%	6	27	-72.881%
2025-12-22	8.3700	8.3700	8.3700	8.3700	-5.530%	2	24	-73.238%
2025-12-19	8.8600	8.8600	8.8600	8.8600	-8.282%	10	22	-74.718%
2025-12-09	9.6600	9.6600	9.6600	9.6600	+0.104%	2	12	-76.812%
2025-12-04	9.8000	9.8000	9.6500	9.6500	-2.328%	3	10	-76.788%
2025-12-01	9.8800	9.8800	9.8800	9.8800	-12.952%	1	7	-77.328%
2025-11-17	11.3500	11.3500	11.3500	11.3500	-8.320%	2	6	-80.264%
2025-11-07	12.3800	12.3800	12.3800	12.3800	+13.891%	2	4	-81.906%
2025-11-05	10.8800	10.8800	10.8700	10.8700	0.000%	2	2	-79.393%

.dark-mode .xg85H0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xg85H0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P480SPY Mar 19 2027 480.00 Put (SPY270319P00480000)option OPRA

SPY20270319P480
SPY Mar 19 2027 480.00 Put (SPY270319P00480000)
option OPRA