Dark

SPY20270319P500
SPY Mar 19 2027 500.00 Put (SPY270319P00500000)
option OPRA

EOD

Sep 10, 2026

2.65+11.345%(+0.27)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.6300	2.6500	2.6300	2.6500	+11.345%	10	8,196	0.000%
2026-09-09	2.4300	2.4300	2.3800	2.3800	+3.478%	129	8,197	+11.345%
2026-09-08	2.2400	2.3000	2.2000	2.3000	+4.072%	31	8,070	+15.217%
2026-09-04	2.1800	2.2100	2.1600	2.2100	-0.450%	28	8,103	+19.910%
2026-09-03	2.3000	2.3000	2.2100	2.2200	-9.016%	28	8,103	+19.369%
2026-09-02	2.5000	2.5000	2.4400	2.4400	-4.688%	3	8,083	+8.607%
2026-09-01	2.4500	2.5600	2.4500	2.5600	+2.811%	6	8,082	+3.516%
2026-08-31	2.4800	2.4900	2.4800	2.4900	+1.220%	25	8,086	+6.426%
2026-08-28	2.4100	2.4800	2.4000	2.4600	+0.408%	115	8,086	+7.724%
2026-08-27	2.5200	2.5200	2.4500	2.4500	-5.405%	123	8,004	+8.163%
2026-08-26	2.6500	2.6600	2.5900	2.5900	-3.717%	31	7,950	+2.317%
2026-08-25	2.7100	2.7100	2.6900	2.6900	-3.584%	11	7,932	-1.487%
2026-08-24	2.8300	2.8300	2.7800	2.7900	-1.413%	53	7,921	-5.018%
2026-08-21	2.9000	2.9000	2.8300	2.8300	-5.034%	15	7,883	-6.360%
2026-08-20	2.9000	2.9900	2.9000	2.9800	+5.300%	15	7,889	-11.074%
2026-08-19	2.9400	2.9400	2.8300	2.8300	-6.291%	76	7,899	-6.360%
2026-08-18	3.0000	3.0300	3.0000	3.0200	+4.861%	8	7,831	-12.252%
2026-08-17	2.8600	2.8800	2.8400	2.8800	+3.597%	527	7,836	-7.986%
2026-08-14	2.8000	2.8200	2.7800	2.7800	0.000%	1,442	7,333	-4.676%
2026-08-13	2.7800	2.7800	2.7800	2.7800	-1.068%	30	5,901	-4.676%
2026-08-12	2.8800	2.8800	2.8100	2.8100	-5.387%	99	5,898	-5.694%
2026-08-11	2.9400	2.9800	2.9400	2.9700	+1.020%	3,382	5,877	-10.774%
2026-08-10	2.9100	2.9400	2.9000	2.9400	-0.676%	47	2,648	-9.864%
2026-08-07	2.9800	3.0000	2.9600	2.9600	-2.310%	36	2,628	-10.473%
2026-08-06	2.9800	3.0400	2.9800	3.0300	-0.656%	22	2,616	-12.541%
2026-08-05	3.0400	3.0500	3.0000	3.0500	-2.556%	42	2,600	-13.115%
2026-08-04	3.2400	3.2400	3.1300	3.1300	-6.845%	240	2,561	-15.335%
2026-08-03	3.4300	3.4300	3.3500	3.3600	-6.667%	66	2,435	-21.131%
2026-07-31	3.9900	3.9900	3.6000	3.6000	-7.455%	66	2,380	-26.389%
2026-07-30	4.1100	4.1100	3.8900	3.8900	-10.575%	70	2,379	-31.877%
2026-07-29	4.1100	4.3500	4.1100	4.3500	+11.538%	13	2,378	-39.080%
2026-07-28	4.1600	4.1600	3.9000	3.9000	-8.451%	20	2,386	-32.051%
2026-07-27	4.0000	4.3600	4.0000	4.2600	+5.446%	193	2,371	-37.793%
2026-07-24	4.2900	4.2900	4.0400	4.0400	-9.821%	8	2,204	-34.406%
2026-07-23	4.4800	4.4800	4.4800	4.4800	+13.706%	1	2,201	-40.848%
2026-07-22	3.9400	3.9400	3.9400	3.9400	0.000%	902	2,200	-32.741%
2026-07-21	4.0600	4.0600	3.9200	3.9400	-4.136%	15	1,713	-32.741%
2026-07-20	4.1200	4.1900	4.0400	4.1100	-4.861%	6	1,707	-35.523%
2026-07-17	4.4800	4.5500	4.2500	4.3200	+13.386%	6	1,705	-38.657%
2026-07-16	3.8100	3.8100	3.8100	3.8100	-0.781%	10	1,704	-30.446%
2026-07-15	3.8600	3.8600	3.8400	3.8400	-2.290%	14	1,694	-30.990%
2026-07-14	3.9300	3.9300	3.9300	3.9300	-4.612%	10	1,681	-32.570%
2026-07-13	3.9100	4.1200	3.9100	4.1200	+7.013%	78	1,689	-35.680%
2026-07-10	3.9600	3.9600	3.8400	3.8500	-2.532%	89	1,659	-31.169%
2026-07-09	4.0200	4.0400	3.9500	3.9500	-7.494%	171	1,654	-32.911%
2026-07-08	4.2700	4.2700	4.2700	4.2700	+3.390%	3	1,761	-37.939%
2026-07-07	4.0500	4.1800	4.0200	4.1300	+2.993%	47	1,758	-35.835%
2026-07-06	4.0400	4.0400	4.0100	4.0100	-6.308%	12	1,782	-33.915%
2026-07-02	4.0400	4.4200	4.0400	4.2800	+1.182%	66	1,728	-38.084%
2026-07-01	4.1600	4.2300	4.1600	4.2300	+1.196%	20	1,728	-37.352%
2026-06-30	4.2500	4.2500	4.1800	4.1800	-4.566%	31	1,711	-36.603%
2026-06-29	4.4300	4.6800	4.3800	4.3800	-7.595%	32	1,682	-39.498%
2026-06-26	4.9900	4.9900	4.7400	4.7400	-2.669%	24	1,650	-44.093%
2026-06-25	4.7100	4.8700	4.7100	4.8700	+0.620%	14	1,627	-45.585%
2026-06-24	4.8100	5.1600	4.8100	4.8400	-3.586%	6	1,624	-45.248%
2026-06-23	5.0900	5.0900	5.0200	5.0200	+5.021%	52	1,624	-47.211%
2026-06-18	4.7500	4.7800	4.7500	4.7800	-7.722%	13	1,613	-44.561%
2026-06-17	4.6300	5.1800	4.6300	5.1800	+12.854%	16	1,613	-48.842%
2026-06-16	4.5600	4.5900	4.5400	4.5900	-0.434%	18	1,613	-42.266%
2026-06-15	4.5400	4.6100	4.5300	4.6100	-11.346%	46	1,609	-42.516%
2026-06-12	5.2700	5.2700	5.2000	5.2000	-3.346%	6	1,609	-49.038%
2026-06-11	6.0500	6.0500	5.3800	5.3800	-12.662%	22	1,609	-50.743%
2026-06-10	5.4100	6.2100	5.4100	6.1600	+8.834%	12	1,604	-56.981%
2026-06-09	4.9300	5.9200	4.9300	5.6600	+9.903%	13	1,602	-53.180%
2026-06-08	5.2000	5.2000	5.1500	5.1500	-9.965%	4	1,602	-48.544%
2026-06-05	5.0000	5.7200	5.0000	5.7200	+20.930%	18	1,602	-53.671%
2026-06-04	4.7300	4.7300	4.7300	4.7300	-5.589%	1	1,586	-43.975%
2026-06-03	5.0200	5.0500	5.0100	5.0100	+4.158%	4	1,585	-47.106%
2026-06-01	4.7800	4.8100	4.7700	4.8100	+2.340%	6	1,585	-44.906%
2026-05-29	4.8000	4.8000	4.7000	4.7000	-4.858%	990	1,586	-43.617%
2026-05-28	5.2000	5.2000	4.9400	4.9400	-4.449%	10	2,045	-46.356%
2026-05-27	5.2000	5.2000	5.1700	5.1700	-0.385%	14	2,046	-48.743%
2026-05-26	5.1000	5.2300	5.1000	5.1900	-1.890%	27	2,059	-48.940%
2026-05-22	5.4100	5.4100	5.2900	5.2900	-2.936%	3	2,080	-49.905%
2026-05-21	5.9100	5.9100	5.4500	5.4500	-9.917%	24	2,080	-51.376%
2026-05-19	6.0200	6.0500	6.0100	6.0500	0.000%	4	2,080	-56.198%
2026-05-18	6.0100	6.0500	5.8700	6.0500	+0.166%	5	2,072	-56.198%
2026-05-15	6.2900	6.2900	5.9900	6.0400	+4.679%	27	2,072	-56.126%
2026-05-14	6.0900	6.0900	5.7700	5.7700	-3.993%	37	2,052	-54.073%
2026-05-13	6.2000	6.2100	6.0000	6.0100	-3.065%	33	2,052	-55.907%
2026-05-12	6.2900	6.4700	6.2000	6.2000	0.000%	10	2,052	-57.258%
2026-05-11	6.1500	6.2200	6.1000	6.2000	+0.324%	65	2,052	-57.258%
2026-05-08	6.1200	6.2000	6.1200	6.1800	-2.677%	143	2,018	-57.120%
2026-05-07	6.3200	6.3500	6.3200	6.3500	+0.158%	2	2,015	-58.268%
2026-05-06	6.5100	6.5100	6.3100	6.3400	-6.352%	32	2,019	-58.202%
2026-05-05	6.7400	6.7700	6.7000	6.7700	-4.243%	29	2,019	-60.857%
2026-05-04	6.6800	7.0700	6.6800	7.0700	+5.052%	14	2,025	-62.518%
2026-05-01	6.6200	6.7300	6.6200	6.7300	-1.752%	26	2,008	-60.624%
2026-04-30	7.2100	7.2700	6.8400	6.8500	-5.256%	148	2,008	-61.314%
2026-04-29	7.2300	7.2300	7.2300	7.2300	-4.238%	1	2,005	-63.347%
2026-04-28	7.5700	7.5700	7.4400	7.5500	+4.138%	5	2,005	-64.901%
2026-04-27	7.2500	7.2700	7.2500	7.2500	-0.138%	5	2,003	-63.448%
2026-04-24	7.2600	7.2600	7.2600	7.2600	-3.071%	8	2,002	-63.499%
2026-04-23	7.7100	8.0700	7.4900	7.4900	-0.663%	4	2,002	-64.619%
2026-04-22	7.5300	7.5400	7.5300	7.5400	-5.632%	3	2,003	-64.854%
2026-04-21	7.6000	7.9900	7.6000	7.9900	+1.525%	3	2,004	-66.834%
2026-04-20	7.5200	7.8700	7.5200	7.8700	+5.638%	5	2,004	-66.328%
2026-04-17	7.6200	7.6700	7.3500	7.4500	-5.934%	251	2,007	-64.430%
2026-04-16	7.9800	8.2600	7.9200	7.9200	-1.615%	50	1,838	-66.540%
2026-04-15	8.0400	8.2500	7.9900	8.0500	-2.424%	96	1,855	-67.081%
2026-04-14	8.2100	8.2500	8.0900	8.2500	-2.251%	67	1,852	-67.879%
2026-04-13	9.0600	9.0600	8.4400	8.4400	-7.355%	77	1,807	-68.602%
2026-04-10	8.7400	9.1800	8.7400	9.1100	+1.788%	13	1,738	-70.911%
2026-04-09	9.4700	9.4700	8.8800	8.9500	-4.584%	29	1,733	-70.391%
2026-04-08	9.1500	9.5300	9.1500	9.3800	-19.898%	59	1,732	-71.748%
2026-04-07	12.0500	12.2000	11.6600	11.7100	+5.686%	49	1,734	-77.370%
2026-04-06	11.5000	11.5300	11.0800	11.0800	-5.942%	31	1,701	-76.083%
2026-04-02	13.0500	13.2900	11.4000	11.7800	+0.512%	46	1,690	-77.504%
2026-04-01	12.0600	12.3600	11.7200	11.7200	-7.278%	80	1,690	-77.389%
2026-03-31	14.0000	14.1000	12.6400	12.6400	-15.395%	44	1,665	-79.035%
2026-03-30	15.5100	15.5100	14.9300	14.9400	-3.985%	75	1,650	-82.262%
2026-03-27	15.0000	15.8400	14.6100	15.5600	+19.692%	88	1,606	-82.969%
2026-03-26	13.2600	14.0000	12.8400	13.0000	+5.093%	71	1,617	-79.615%
2026-03-25	12.1300	12.6000	12.1300	12.3700	-4.773%	26	1,602	-78.577%
2026-03-24	13.1400	13.3400	12.8800	12.9900	+1.484%	12	1,605	-79.600%
2026-03-23	12.2300	12.9900	11.8000	12.8000	-8.112%	75	1,602	-79.297%
2026-03-20	13.4300	14.5300	13.1200	13.9300	+11.351%	173	1,586	-80.976%
2026-03-19	14.0000	14.0000	12.5000	12.5100	-0.872%	36	1,538	-78.817%
2026-03-18	12.6300	12.6300	12.6200	12.6200	+11.189%	6	1,529	-79.002%
2026-03-17	11.3100	11.4700	11.2100	11.3500	-4.300%	26	1,528	-76.652%
2026-03-16	11.9900	12.1900	11.4500	11.8600	-8.558%	117	1,504	-77.656%
2026-03-13	12.4400	13.0000	12.4400	12.9700	+6.224%	30	1,440	-79.568%
2026-03-12	11.9800	12.4500	11.9800	12.2100	+4.807%	7	1,429	-78.296%
2026-03-11	11.8300	11.8300	11.5000	11.6500	0.000%	14	1,428	-77.253%
2026-03-10	10.9700	11.6500	10.6600	11.6500	+2.193%	15	1,425	-77.253%
2026-03-09	13.3800	13.6500	11.4000	11.4000	-10.236%	123	1,422	-76.754%
2026-03-06	12.0300	12.7900	11.8500	12.7000	+11.894%	31	1,403	-79.134%
2026-03-05	11.0000	11.3500	11.0000	11.3500	+12.599%	2	1,387	-76.652%
2026-03-04	10.5300	10.5300	10.0800	10.0800	-8.943%	22	1,386	-73.710%
2026-03-03	11.7400	12.6900	11.0700	11.0700	+8.743%	52	1,385	-76.061%
2026-03-02	11.0600	11.0600	10.1800	10.1800	-3.140%	14	1,357	-73.969%
2026-02-27	10.5000	10.5100	10.5000	10.5100	+4.681%	23	1,346	-74.786%
2026-02-24	10.5800	10.5800	9.9500	10.0400	-6.518%	81	1,327	-73.606%
2026-02-23	10.1600	10.7900	10.1600	10.7400	+8.815%	49	1,291	-75.326%
2026-02-20	9.9100	10.1000	9.8700	9.8700	-7.411%	17	1,289	-73.151%
2026-02-19	10.6600	10.6600	10.6600	10.6600	+2.599%	5	1,275	-75.141%
2026-02-18	9.8600	10.3900	9.8300	10.3900	-4.591%	4	1,270	-74.495%
2026-02-17	10.8700	11.2500	10.6800	10.8900	+6.037%	5	1,258	-75.666%
2026-02-13	10.9500	11.3300	10.2700	10.2700	-2.190%	48	1,213	-74.197%
2026-02-12	10.5800	10.5800	10.5000	10.5000	+8.247%	2	1,213	-74.762%
2026-02-11	9.7000	9.7000	9.7000	9.7000	+1.147%	1	1,212	-72.680%
2026-02-10	9.5900	9.5900	9.5900	9.5900	+2.787%	2	1,212	-72.367%
2026-02-09	9.4200	9.4800	9.3300	9.3300	-4.012%	14	1,210	-71.597%
2026-02-06	10.5100	10.5100	9.7200	9.7200	-11.152%	15	1,209	-72.737%
2026-02-05	10.4500	10.9400	10.4500	10.9400	+10.617%	121	1,197	-75.777%
2026-02-04	10.0300	10.0400	9.8900	9.8900	-1.787%	5	1,077	-73.205%
2026-02-03	9.6500	10.0700	9.5900	10.0700	+9.457%	3	1,075	-73.684%
2026-02-02	9.8500	9.8500	9.2000	9.2000	-4.266%	24	1,073	-71.196%
2026-01-30	9.6100	9.6100	9.6100	9.6100	-1.738%	1	1,052	-72.425%
2026-01-29	9.7800	9.7800	9.7800	9.7800	+5.959%	1	1,051	-72.904%
2026-01-26	9.2300	9.2300	9.2300	9.2300	+0.326%	30	1,050	-71.289%
2026-01-23	9.3100	9.3100	9.2000	9.2000	-0.648%	12	1,020	-71.196%
2026-01-22	9.2300	9.2600	9.2000	9.2600	-10.618%	11	1,008	-71.382%
2026-01-21	10.4600	10.4600	10.3600	10.3600	-4.954%	2	998	-74.421%
2026-01-20	10.5500	10.9300	10.2200	10.9000	+14.979%	16	998	-75.688%
2026-01-16	9.3700	9.4800	9.3700	9.4800	+2.155%	827	191	-72.046%
2026-01-15	9.3400	9.3400	9.2800	9.2800	-9.198%	2	191	-71.444%
2026-01-14	9.8000	10.2200	9.8000	10.2200	+13.682%	2	189	-74.070%
2026-01-13	8.9900	8.9900	8.9900	8.9900	-2.176%	1	188	-70.523%
2026-01-12	9.1900	9.1900	9.1900	9.1900	-0.109%	2	189	-71.164%
2026-01-09	9.2000	9.2000	9.2000	9.2000	-2.851%	1	189	-71.196%
2026-01-07	9.4700	9.4700	9.4700	9.4700	+0.318%	1	188	-72.017%
2026-01-06	9.6300	9.6300	9.4400	9.4400	-2.580%	3	188	-71.928%
2026-01-05	9.6800	9.6900	9.6800	9.6900	-2.319%	2	174	-72.652%
2025-12-31	9.9200	9.9200	9.9200	9.9200	+4.311%	10	174	-73.286%
2025-12-30	9.6800	9.6800	9.5100	9.5100	-3.157%	2	174	-72.135%
2025-12-29	9.8400	9.8400	9.8200	9.8200	+2.079%	93	172	-73.014%
2025-12-26	9.6000	9.6300	9.6000	9.6200	-3.219%	21	91	-72.453%
2025-12-22	9.8700	9.9400	9.8700	9.9400	-9.636%	11	80	-73.340%
2025-12-18	11.3200	11.3200	11.0000	11.0000	-3.509%	5	69	-75.909%
2025-12-15	10.8400	11.4000	10.8400	11.4000	+2.888%	2	68	-76.754%
2025-12-12	11.0800	11.0800	11.0800	11.0800	-3.652%	1	68	-76.083%
2025-12-10	11.4900	11.5000	11.4900	11.5000	+3.884%	2	67	-76.957%
2025-12-08	11.0700	11.0700	11.0700	11.0700	-3.739%	1	65	-76.061%
2025-12-04	11.5000	11.5000	11.5000	11.5000	+1.054%	1	64	-76.957%
2025-12-03	11.3800	11.3800	11.3800	11.3800	-1.472%	1	64	-76.714%
2025-12-01	11.8500	11.8500	11.5500	11.5500	-4.545%	3	63	-77.056%
2025-11-26	12.1000	12.1000	12.1000	12.1000	-5.616%	1	60	-78.099%
2025-11-25	13.8100	13.8100	12.8200	12.8200	-4.185%	3	60	-79.329%
2025-11-24	13.3800	13.3800	13.3800	13.3800	-0.075%	2	58	-80.194%
2025-11-13	12.7000	13.3900	12.7000	13.3900	+9.306%	45	58	-80.209%
2025-11-12	12.2500	12.2500	12.2500	12.2500	-0.810%	1	60	-78.367%
2025-11-11	12.3500	12.3500	12.3500	12.3500	+1.313%	25	38	-78.543%
2025-11-10	12.1900	12.1900	12.1900	12.1900	-8.962%	5	38	-78.261%
2025-11-07	13.9300	14.3700	13.3900	13.3900	+0.677%	15	34	-80.209%
2025-11-06	13.5300	13.5300	13.3000	13.3000	+6.742%	30	34	-80.075%
2025-11-05	12.4500	12.4600	12.4500	12.4600	+2.551%	11	31	-78.732%
2025-11-03	12.1500	12.1500	12.1500	12.1500	+5.013%	2	29	-78.189%
2025-10-29	11.5700	11.5700	11.5700	11.5700	+1.759%	1	29	-77.096%
2025-10-28	11.3000	11.3700	11.3000	11.3700	-0.438%	3	28	-76.693%
2025-10-27	11.3800	11.4200	11.3800	11.4200	0.000%	26	26	-76.795%

.dark-mode .K9qQTt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K9qQTt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P500SPY Mar 19 2027 500.00 Put (SPY270319P00500000)option OPRA

SPY20270319P500
SPY Mar 19 2027 500.00 Put (SPY270319P00500000)
option OPRA