Dark

SPY20270319P485
SPY Mar 19 2027 485.00 Put (SPY270319P00485000)
option OPRA

EOD

Sep 10, 2026

2.27+10.732%(+0.22)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.2700	2.2700	2.2700	2.2700	+10.732%	7	915	0.000%
2026-09-08	2.0500	2.0500	2.0500	2.0500	+4.061%	3	908	+10.732%
2026-09-04	1.9700	1.9700	1.9700	1.9700	-6.635%	4	908	+15.228%
2026-09-02	2.1100	2.1100	2.1100	2.1100	-9.052%	27	908	+7.583%
2026-09-01	2.1900	2.3200	2.1900	2.3200	-12.782%	29	881	-2.155%
2026-08-20	2.6300	2.6600	2.6300	2.6600	-1.115%	4	853	-14.662%
2026-08-18	2.6900	2.6900	2.6900	2.6900	+6.324%	3	853	-15.613%
2026-08-12	2.5200	2.5300	2.5200	2.5300	-3.802%	4	853	-10.277%
2026-08-11	2.6300	2.6300	2.6300	2.6300	-1.498%	5	853	-13.688%
2026-08-07	2.6700	2.6700	2.6700	2.6700	-3.261%	1	852	-14.981%
2026-08-04	2.7900	2.7900	2.7600	2.7600	-20.000%	3	853	-17.754%
2026-07-31	3.4500	3.4500	3.4500	3.4500	-2.817%	1	854	-34.203%
2026-07-30	3.5700	3.5700	3.5500	3.5500	+0.282%	6	855	-36.056%
2026-07-13	3.5400	3.5400	3.5400	3.5400	+1.433%	3	852	-35.876%
2026-07-10	3.4900	3.4900	3.4900	3.4900	-6.933%	1	851	-34.957%
2026-06-30	3.7500	3.7500	3.7500	3.7500	-10.926%	6	850	-39.467%
2026-06-29	3.9500	4.2100	3.9500	4.2100	-1.865%	2	856	-46.081%
2026-06-22	4.2900	4.2900	4.2900	4.2900	-7.343%	1	856	-47.086%
2026-06-17	4.6300	4.6300	4.6300	4.6300	+11.566%	1	857	-50.972%
2026-06-16	4.1500	4.1500	4.1500	4.1500	+0.728%	367	857	-45.301%
2026-06-15	4.1200	4.1200	4.1200	4.1200	-24.404%	2	1,011	-44.903%
2026-06-10	5.3000	5.4500	5.3000	5.4500	0.000%	2	1,011	-58.349%
2026-06-09	5.4500	5.4500	5.4500	5.4500	+20.309%	1	1,009	-58.349%
2026-06-08	4.5300	4.5300	4.5300	4.5300	+5.594%	1	1,008	-49.890%
2026-05-29	4.2900	4.2900	4.2900	4.2900	-6.739%	1	1,009	-47.086%
2026-05-26	4.6000	4.6000	4.6000	4.6000	-8.000%	155	1,008	-50.652%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-1.768%	1	1,008	-54.600%
2026-05-20	5.1200	5.1200	5.0900	5.0900	-11.632%	6	1,008	-55.403%
2026-05-12	5.7600	5.7600	5.7600	5.7600	+4.348%	2	1,004	-60.590%
2026-05-11	5.5200	5.5200	5.5200	5.5200	-9.951%	1	1,004	-58.877%
2026-05-04	6.1300	6.1300	6.1300	6.1300	+2.508%	1	1,006	-62.969%
2026-05-01	5.9200	5.9800	5.9200	5.9800	-9.256%	234	1,017	-62.040%
2026-04-28	6.6800	6.6800	6.5900	6.5900	+2.648%	3	1,018	-65.554%
2026-04-27	6.4200	6.4200	6.4200	6.4200	-4.889%	1	1,016	-64.642%
2026-04-20	6.7100	6.7500	6.7100	6.7500	+0.897%	129	1,015	-66.370%
2026-04-17	6.6900	6.6900	6.6900	6.6900	-4.429%	10	977	-66.069%
2026-04-16	7.2900	7.2900	7.0000	7.0000	-3.714%	2	977	-67.571%
2026-04-14	7.3000	7.3000	7.2700	7.2700	-4.843%	2	978	-68.776%
2026-04-13	8.0100	8.0100	7.6400	7.6400	-1.546%	142	978	-70.288%
2026-04-10	7.7600	7.7600	7.7600	7.7600	-2.020%	1	842	-70.747%
2026-04-09	7.9200	7.9200	7.9200	7.9200	-1.980%	1	842	-71.338%
2026-04-08	8.0700	8.0800	8.0700	8.0800	-22.308%	3	842	-71.906%
2026-04-02	10.4000	10.4000	10.4000	10.4000	-7.060%	1	844	-78.173%
2026-03-31	11.2800	11.2800	11.1900	11.1900	-8.578%	3	844	-79.714%
2026-03-26	11.3900	12.2700	11.3900	12.2400	+12.811%	30	843	-81.454%
2026-03-25	10.8500	10.8500	10.8500	10.8500	-6.546%	1	822	-79.078%
2026-03-24	11.6100	11.6100	11.6100	11.6100	+9.425%	1	822	-80.448%
2026-03-23	10.4600	10.6100	10.4600	10.6100	-15.256%	2	822	-78.605%
2026-03-20	12.5200	12.5200	12.5200	12.5200	+11.388%	3	820	-81.869%
2026-03-18	10.4200	11.2400	10.4200	11.2400	+12.400%	2	817	-79.804%
2026-03-17	10.0100	10.0100	10.0000	10.0000	-1.478%	2	816	-77.300%
2026-03-16	10.2200	10.2200	10.1400	10.1500	-11.739%	3	816	-77.635%
2026-03-13	11.3300	11.5000	11.3300	11.5000	+12.195%	4	815	-80.261%
2026-03-11	10.2500	10.2500	10.2500	10.2500	+0.985%	5	811	-77.854%
2026-03-10	10.1500	10.1500	10.1500	10.1500	+0.794%	1	806	-77.635%
2026-03-09	10.9300	11.2700	10.0700	10.0700	-6.151%	4	805	-77.458%
2026-03-06	10.7300	10.7300	10.7300	10.7300	+14.637%	1	806	-78.844%
2026-03-05	9.3600	9.3600	9.3600	9.3600	-1.784%	2	806	-75.748%
2026-03-04	9.5300	9.5300	9.5300	9.5300	-14.144%	1	804	-76.180%
2026-03-03	10.5100	11.1000	10.5100	11.1000	+26.568%	2	804	-79.550%
2026-02-26	8.7700	8.7700	8.7700	8.7700	-6.503%	1	803	-74.116%
2026-02-23	9.3800	9.3800	9.3800	9.3800	+5.989%	1	802	-75.800%
2026-02-20	9.0000	9.0000	8.8500	8.8500	-6.842%	8	801	-74.350%
2026-02-19	9.5000	9.5000	9.5000	9.5000	+5.791%	1	798	-76.105%
2026-02-18	8.9800	8.9800	8.9800	8.9800	-10.200%	367	797	-74.722%
2026-02-17	10.0000	10.0000	10.0000	10.0000	+4.493%	1	430	-77.300%
2026-02-12	9.4700	9.5700	9.4700	9.5700	+14.064%	6	429	-76.280%
2026-02-09	8.3400	8.3900	8.3400	8.3900	-3.784%	3	424	-72.944%
2026-02-06	8.7200	8.7200	8.7200	8.7200	-9.167%	1	422	-73.968%
2026-02-05	9.7100	10.0100	9.6000	9.6000	+9.589%	327	421	-76.354%
2026-02-04	8.5800	8.7600	8.5800	8.7600	-4.158%	16	94	-74.087%
2026-02-03	8.4900	9.1400	8.4900	9.1400	+11.328%	6	80	-75.164%
2026-02-02	8.1800	8.2100	8.1500	8.2100	-3.184%	4	79	-72.351%
2026-01-28	8.4800	8.4800	8.4800	8.4800	+3.667%	1	76	-73.231%
2026-01-26	8.1800	8.1800	8.1800	8.1800	-5.104%	3	76	-72.249%
2026-01-21	8.6700	8.6700	8.6200	8.6200	-5.066%	2	73	-73.666%
2026-01-20	9.4500	9.4500	9.0800	9.0800	+7.838%	4	72	-75.000%
2026-01-16	8.4200	8.4200	8.4200	8.4200	-2.320%	44	28	-73.040%
2026-01-14	8.6200	8.6200	8.6200	8.6200	+6.158%	5	28	-73.666%
2026-01-12	8.1200	8.1200	8.1200	8.1200	-4.918%	2	23	-72.044%
2025-12-30	8.5400	8.5400	8.5400	8.5400	-12.140%	2	22	-73.419%
2025-12-10	9.7200	9.7200	9.7200	9.7200	-3.476%	12	22	-76.646%
2025-12-03	10.0700	10.0700	10.0700	10.0700	-1.660%	5	10	-77.458%
2025-12-02	10.2200	10.2400	10.2100	10.2400	-30.102%	5	11	-77.832%
2025-11-21	14.6500	14.6500	14.6500	14.6500	+4.643%	1	6	-84.505%
2025-11-20	14.0000	14.0000	14.0000	14.0000	+11.111%	1	5	-83.786%
2025-11-18	13.5000	13.9000	12.6000	12.6000	0.000%	4	4	-81.984%

.dark-mode .FZp6MF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FZp6MF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P485SPY Mar 19 2027 485.00 Put (SPY270319P00485000)option OPRA

SPY20270319P485
SPY Mar 19 2027 485.00 Put (SPY270319P00485000)
option OPRA