Dark

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

EOD

Jul 27, 2026

4.26+5.446%(+0.22)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.0000	4.3600	4.0000	4.2600	+5.446%	193	2,371	0.000%
2026-07-24	4.2900	4.2900	4.0400	4.0400	-9.821%	8	2,204	+5.446%
2026-07-23	4.4800	4.4800	4.4800	4.4800	+13.706%	1	2,201	-4.911%
2026-07-22	3.9400	3.9400	3.9400	3.9400	0.000%	902	2,200	+8.122%
2026-07-21	4.0600	4.0600	3.9200	3.9400	-4.136%	15	1,713	+8.122%
2026-07-20	4.1200	4.1900	4.0400	4.1100	-4.861%	6	1,707	+3.650%
2026-07-17	4.4800	4.5500	4.2500	4.3200	+13.386%	6	1,705	-1.389%
2026-07-16	3.8100	3.8100	3.8100	3.8100	-0.781%	10	1,704	+11.811%
2026-07-15	3.8600	3.8600	3.8400	3.8400	-2.290%	14	1,694	+10.938%
2026-07-14	3.9300	3.9300	3.9300	3.9300	-4.612%	10	1,681	+8.397%
2026-07-13	3.9100	4.1200	3.9100	4.1200	+7.013%	78	1,689	+3.398%
2026-07-10	3.9600	3.9600	3.8400	3.8500	-2.532%	89	1,659	+10.649%
2026-07-09	4.0200	4.0400	3.9500	3.9500	-7.494%	171	1,654	+7.848%
2026-07-08	4.2700	4.2700	4.2700	4.2700	+3.390%	3	1,761	-0.234%
2026-07-07	4.0500	4.1800	4.0200	4.1300	+2.993%	47	1,758	+3.148%
2026-07-06	4.0400	4.0400	4.0100	4.0100	-6.308%	12	1,782	+6.234%
2026-07-02	4.0400	4.4200	4.0400	4.2800	+1.182%	66	1,728	-0.467%
2026-07-01	4.1600	4.2300	4.1600	4.2300	+1.196%	20	1,728	+0.709%
2026-06-30	4.2500	4.2500	4.1800	4.1800	-4.566%	31	1,711	+1.914%
2026-06-29	4.4300	4.6800	4.3800	4.3800	-7.595%	32	1,682	-2.740%
2026-06-26	4.9900	4.9900	4.7400	4.7400	-2.669%	24	1,650	-10.127%
2026-06-25	4.7100	4.8700	4.7100	4.8700	+0.620%	14	1,627	-12.526%
2026-06-24	4.8100	5.1600	4.8100	4.8400	-3.586%	6	1,624	-11.983%
2026-06-23	5.0900	5.0900	5.0200	5.0200	+5.021%	52	1,624	-15.139%
2026-06-18	4.7500	4.7800	4.7500	4.7800	-7.722%	13	1,613	-10.879%
2026-06-17	4.6300	5.1800	4.6300	5.1800	+12.854%	16	1,613	-17.761%
2026-06-16	4.5600	4.5900	4.5400	4.5900	-0.434%	18	1,613	-7.190%
2026-06-15	4.5400	4.6100	4.5300	4.6100	-11.346%	46	1,609	-7.592%
2026-06-12	5.2700	5.2700	5.2000	5.2000	-3.346%	6	1,609	-18.077%
2026-06-11	6.0500	6.0500	5.3800	5.3800	-12.662%	22	1,609	-20.818%
2026-06-10	5.4100	6.2100	5.4100	6.1600	+8.834%	12	1,604	-30.844%
2026-06-09	4.9300	5.9200	4.9300	5.6600	+9.903%	13	1,602	-24.735%
2026-06-08	5.2000	5.2000	5.1500	5.1500	-9.965%	4	1,602	-17.282%
2026-06-05	5.0000	5.7200	5.0000	5.7200	+20.930%	18	1,602	-25.524%
2026-06-04	4.7300	4.7300	4.7300	4.7300	-5.589%	1	1,586	-9.937%
2026-06-03	5.0200	5.0500	5.0100	5.0100	+4.158%	4	1,585	-14.970%
2026-06-01	4.7800	4.8100	4.7700	4.8100	+2.340%	6	1,585	-11.435%
2026-05-29	4.8000	4.8000	4.7000	4.7000	-4.858%	990	1,586	-9.362%
2026-05-28	5.2000	5.2000	4.9400	4.9400	-4.449%	10	2,045	-13.765%
2026-05-27	5.2000	5.2000	5.1700	5.1700	-0.385%	14	2,046	-17.602%
2026-05-26	5.1000	5.2300	5.1000	5.1900	-1.890%	27	2,059	-17.919%
2026-05-22	5.4100	5.4100	5.2900	5.2900	-2.936%	3	2,080	-19.471%
2026-05-21	5.9100	5.9100	5.4500	5.4500	-9.917%	24	2,080	-21.835%
2026-05-19	6.0200	6.0500	6.0100	6.0500	0.000%	4	2,080	-29.587%
2026-05-18	6.0100	6.0500	5.8700	6.0500	+0.166%	5	2,072	-29.587%
2026-05-15	6.2900	6.2900	5.9900	6.0400	+4.679%	27	2,072	-29.470%
2026-05-14	6.0900	6.0900	5.7700	5.7700	-3.993%	37	2,052	-26.170%
2026-05-13	6.2000	6.2100	6.0000	6.0100	-3.065%	33	2,052	-29.118%
2026-05-12	6.2900	6.4700	6.2000	6.2000	0.000%	10	2,052	-31.290%
2026-05-11	6.1500	6.2200	6.1000	6.2000	+0.324%	65	2,052	-31.290%
2026-05-08	6.1200	6.2000	6.1200	6.1800	-2.677%	143	2,018	-31.068%
2026-05-07	6.3200	6.3500	6.3200	6.3500	+0.158%	2	2,015	-32.913%
2026-05-06	6.5100	6.5100	6.3100	6.3400	-6.352%	32	2,019	-32.808%
2026-05-05	6.7400	6.7700	6.7000	6.7700	-4.243%	29	2,019	-37.075%
2026-05-04	6.6800	7.0700	6.6800	7.0700	+5.052%	14	2,025	-39.745%
2026-05-01	6.6200	6.7300	6.6200	6.7300	-1.752%	26	2,008	-36.701%
2026-04-30	7.2100	7.2700	6.8400	6.8500	-5.256%	148	2,008	-37.810%
2026-04-29	7.2300	7.2300	7.2300	7.2300	-4.238%	1	2,005	-41.079%
2026-04-28	7.5700	7.5700	7.4400	7.5500	+4.138%	5	2,005	-43.576%
2026-04-27	7.2500	7.2700	7.2500	7.2500	-0.138%	5	2,003	-41.241%
2026-04-24	7.2600	7.2600	7.2600	7.2600	-3.071%	8	2,002	-41.322%
2026-04-23	7.7100	8.0700	7.4900	7.4900	-0.663%	4	2,002	-43.124%
2026-04-22	7.5300	7.5400	7.5300	7.5400	-5.632%	3	2,003	-43.501%
2026-04-21	7.6000	7.9900	7.6000	7.9900	+1.525%	3	2,004	-46.683%
2026-04-20	7.5200	7.8700	7.5200	7.8700	+5.638%	5	2,004	-45.870%
2026-04-17	7.6200	7.6700	7.3500	7.4500	-5.934%	251	2,007	-42.819%
2026-04-16	7.9800	8.2600	7.9200	7.9200	-1.615%	50	1,838	-46.212%
2026-04-15	8.0400	8.2500	7.9900	8.0500	-2.424%	96	1,855	-47.081%
2026-04-14	8.2100	8.2500	8.0900	8.2500	-2.251%	67	1,852	-48.364%
2026-04-13	9.0600	9.0600	8.4400	8.4400	-7.355%	77	1,807	-49.526%
2026-04-10	8.7400	9.1800	8.7400	9.1100	+1.788%	13	1,738	-53.238%
2026-04-09	9.4700	9.4700	8.8800	8.9500	-4.584%	29	1,733	-52.402%
2026-04-08	9.1500	9.5300	9.1500	9.3800	-19.898%	59	1,732	-54.584%
2026-04-07	12.0500	12.2000	11.6600	11.7100	+5.686%	49	1,734	-63.621%
2026-04-06	11.5000	11.5300	11.0800	11.0800	-5.942%	31	1,701	-61.552%
2026-04-02	13.0500	13.2900	11.4000	11.7800	+0.512%	46	1,690	-63.837%
2026-04-01	12.0600	12.3600	11.7200	11.7200	-7.278%	80	1,690	-63.652%
2026-03-31	14.0000	14.1000	12.6400	12.6400	-15.395%	44	1,665	-66.297%
2026-03-30	15.5100	15.5100	14.9300	14.9400	-3.985%	75	1,650	-71.486%
2026-03-27	15.0000	15.8400	14.6100	15.5600	+19.692%	88	1,606	-72.622%
2026-03-26	13.2600	14.0000	12.8400	13.0000	+5.093%	71	1,617	-67.231%
2026-03-25	12.1300	12.6000	12.1300	12.3700	-4.773%	26	1,602	-65.562%
2026-03-24	13.1400	13.3400	12.8800	12.9900	+1.484%	12	1,605	-67.206%
2026-03-23	12.2300	12.9900	11.8000	12.8000	-8.112%	75	1,602	-66.719%
2026-03-20	13.4300	14.5300	13.1200	13.9300	+11.351%	173	1,586	-69.419%
2026-03-19	14.0000	14.0000	12.5000	12.5100	-0.872%	36	1,538	-65.947%
2026-03-18	12.6300	12.6300	12.6200	12.6200	+11.189%	6	1,529	-66.244%
2026-03-17	11.3100	11.4700	11.2100	11.3500	-4.300%	26	1,528	-62.467%
2026-03-16	11.9900	12.1900	11.4500	11.8600	-8.558%	117	1,504	-64.081%
2026-03-13	12.4400	13.0000	12.4400	12.9700	+6.224%	30	1,440	-67.155%
2026-03-12	11.9800	12.4500	11.9800	12.2100	+4.807%	7	1,429	-65.111%
2026-03-11	11.8300	11.8300	11.5000	11.6500	0.000%	14	1,428	-63.433%
2026-03-10	10.9700	11.6500	10.6600	11.6500	+2.193%	15	1,425	-63.433%
2026-03-09	13.3800	13.6500	11.4000	11.4000	-10.236%	123	1,422	-62.632%
2026-03-06	12.0300	12.7900	11.8500	12.7000	+11.894%	31	1,403	-66.457%
2026-03-05	11.0000	11.3500	11.0000	11.3500	+12.599%	2	1,387	-62.467%
2026-03-04	10.5300	10.5300	10.0800	10.0800	-8.943%	22	1,386	-57.738%
2026-03-03	11.7400	12.6900	11.0700	11.0700	+8.743%	52	1,385	-61.518%
2026-03-02	11.0600	11.0600	10.1800	10.1800	-3.140%	14	1,357	-58.153%
2026-02-27	10.5000	10.5100	10.5000	10.5100	+4.681%	23	1,346	-59.467%
2026-02-24	10.5800	10.5800	9.9500	10.0400	-6.518%	81	1,327	-57.570%
2026-02-23	10.1600	10.7900	10.1600	10.7400	+8.815%	49	1,291	-60.335%
2026-02-20	9.9100	10.1000	9.8700	9.8700	-7.411%	17	1,289	-56.839%
2026-02-19	10.6600	10.6600	10.6600	10.6600	+2.599%	5	1,275	-60.038%
2026-02-18	9.8600	10.3900	9.8300	10.3900	-4.591%	4	1,270	-58.999%
2026-02-17	10.8700	11.2500	10.6800	10.8900	+6.037%	5	1,258	-60.882%
2026-02-13	10.9500	11.3300	10.2700	10.2700	-2.190%	48	1,213	-58.520%
2026-02-12	10.5800	10.5800	10.5000	10.5000	+8.247%	2	1,213	-59.429%
2026-02-11	9.7000	9.7000	9.7000	9.7000	+1.147%	1	1,212	-56.082%
2026-02-10	9.5900	9.5900	9.5900	9.5900	+2.787%	2	1,212	-55.579%
2026-02-09	9.4200	9.4800	9.3300	9.3300	-4.012%	14	1,210	-54.341%
2026-02-06	10.5100	10.5100	9.7200	9.7200	-11.152%	15	1,209	-56.173%
2026-02-05	10.4500	10.9400	10.4500	10.9400	+10.617%	121	1,197	-61.060%
2026-02-04	10.0300	10.0400	9.8900	9.8900	-1.787%	5	1,077	-56.926%
2026-02-03	9.6500	10.0700	9.5900	10.0700	+9.457%	3	1,075	-57.696%
2026-02-02	9.8500	9.8500	9.2000	9.2000	-4.266%	24	1,073	-53.696%
2026-01-30	9.6100	9.6100	9.6100	9.6100	-1.738%	1	1,052	-55.671%
2026-01-29	9.7800	9.7800	9.7800	9.7800	+5.959%	1	1,051	-56.442%
2026-01-26	9.2300	9.2300	9.2300	9.2300	+0.326%	30	1,050	-53.846%
2026-01-23	9.3100	9.3100	9.2000	9.2000	-0.648%	12	1,020	-53.696%
2026-01-22	9.2300	9.2600	9.2000	9.2600	-10.618%	11	1,008	-53.996%
2026-01-21	10.4600	10.4600	10.3600	10.3600	-4.954%	2	998	-58.880%
2026-01-20	10.5500	10.9300	10.2200	10.9000	+14.979%	16	998	-60.917%
2026-01-16	9.3700	9.4800	9.3700	9.4800	+2.155%	827	191	-55.063%
2026-01-15	9.3400	9.3400	9.2800	9.2800	-9.198%	2	191	-54.095%
2026-01-14	9.8000	10.2200	9.8000	10.2200	+13.682%	2	189	-58.317%
2026-01-13	8.9900	8.9900	8.9900	8.9900	-2.176%	1	188	-52.614%
2026-01-12	9.1900	9.1900	9.1900	9.1900	-0.109%	2	189	-53.645%
2026-01-09	9.2000	9.2000	9.2000	9.2000	-2.851%	1	189	-53.696%
2026-01-07	9.4700	9.4700	9.4700	9.4700	+0.318%	1	188	-55.016%
2026-01-06	9.6300	9.6300	9.4400	9.4400	-2.580%	3	188	-54.873%
2026-01-05	9.6800	9.6900	9.6800	9.6900	-2.319%	2	174	-56.037%
2025-12-31	9.9200	9.9200	9.9200	9.9200	+4.311%	10	174	-57.056%
2025-12-30	9.6800	9.6800	9.5100	9.5100	-3.157%	2	174	-55.205%
2025-12-29	9.8400	9.8400	9.8200	9.8200	+2.079%	93	172	-56.619%
2025-12-26	9.6000	9.6300	9.6000	9.6200	-3.219%	21	91	-55.717%
2025-12-22	9.8700	9.9400	9.8700	9.9400	-9.636%	11	80	-57.143%
2025-12-18	11.3200	11.3200	11.0000	11.0000	-3.509%	5	69	-61.273%
2025-12-15	10.8400	11.4000	10.8400	11.4000	+2.888%	2	68	-62.632%
2025-12-12	11.0800	11.0800	11.0800	11.0800	-3.652%	1	68	-61.552%
2025-12-10	11.4900	11.5000	11.4900	11.5000	+3.884%	2	67	-62.957%
2025-12-08	11.0700	11.0700	11.0700	11.0700	-3.739%	1	65	-61.518%
2025-12-04	11.5000	11.5000	11.5000	11.5000	+1.054%	1	64	-62.957%
2025-12-03	11.3800	11.3800	11.3800	11.3800	-1.472%	1	64	-62.566%
2025-12-01	11.8500	11.8500	11.5500	11.5500	-4.545%	3	63	-63.117%
2025-11-26	12.1000	12.1000	12.1000	12.1000	-5.616%	1	60	-64.793%
2025-11-25	13.8100	13.8100	12.8200	12.8200	-4.185%	3	60	-66.771%
2025-11-24	13.3800	13.3800	13.3800	13.3800	-0.075%	2	58	-68.161%
2025-11-13	12.7000	13.3900	12.7000	13.3900	+9.306%	45	58	-68.185%
2025-11-12	12.2500	12.2500	12.2500	12.2500	-0.810%	1	60	-65.224%
2025-11-11	12.3500	12.3500	12.3500	12.3500	+1.313%	25	38	-65.506%
2025-11-10	12.1900	12.1900	12.1900	12.1900	-8.962%	5	38	-65.053%
2025-11-07	13.9300	14.3700	13.3900	13.3900	+0.677%	15	34	-68.185%
2025-11-06	13.5300	13.5300	13.3000	13.3000	+6.742%	30	34	-67.970%
2025-11-05	12.4500	12.4600	12.4500	12.4600	+2.551%	11	31	-65.811%
2025-11-03	12.1500	12.1500	12.1500	12.1500	+5.013%	2	29	-64.938%
2025-10-29	11.5700	11.5700	11.5700	11.5700	+1.759%	1	29	-63.181%
2025-10-28	11.3000	11.3700	11.3000	11.3700	-0.438%	3	28	-62.533%
2025-10-27	11.3800	11.4200	11.3800	11.4200	0.000%	26	26	-62.697%

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