Dark

SPY20270319P505
SPY Mar 19 2027 505.00 Put (SPY270319P00505000)
option OPRA

EOD

Sep 9, 2026

2.46+8.850%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.4600	2.4600	2.4600	2.4600	+8.850%	1	978	0.000%
2026-09-04	2.2400	2.2600	2.2400	2.2600	-14.068%	11	978	+8.850%
2026-09-01	2.6300	2.6300	2.6300	2.6300	+1.938%	1	978	-6.464%
2026-08-28	2.5800	2.5800	2.5800	2.5800	-10.727%	1	979	-4.651%
2026-08-24	2.8900	2.8900	2.8900	2.8900	0.000%	1	978	-14.879%
2026-08-14	2.8900	2.8900	2.8900	2.8900	-1.701%	1	978	-14.879%
2026-08-12	2.9400	2.9400	2.9400	2.9400	-9.259%	2	978	-16.327%
2026-08-04	3.3600	3.3600	3.2400	3.2400	-13.830%	2	978	-24.074%
2026-07-31	3.7600	3.7600	3.7600	3.7600	-5.764%	2	978	-34.574%
2026-07-29	3.9900	3.9900	3.9900	3.9900	-0.499%	10	978	-38.346%
2026-07-15	4.0100	4.0100	4.0100	4.0100	-1.716%	1	988	-38.653%
2026-07-14	4.0800	4.0800	4.0800	4.0800	+0.246%	10	988	-39.706%
2026-07-13	4.0700	4.0700	4.0700	4.0700	+1.244%	1	978	-39.558%
2026-07-10	4.0300	4.0300	4.0200	4.0200	-12.798%	10	978	-38.806%
2026-06-29	4.6100	4.6100	4.6100	4.6100	-5.726%	10	979	-46.638%
2026-06-17	4.8900	4.8900	4.8900	4.8900	+2.088%	202	767	-49.693%
2026-06-16	4.7900	4.7900	4.7900	4.7900	-22.617%	2	767	-48.643%
2026-06-10	6.1900	6.1900	6.1900	6.1900	+15.918%	2	767	-60.258%
2026-06-08	5.3400	5.3400	5.3400	5.3400	-8.405%	1	769	-53.933%
2026-06-05	5.7400	5.8300	5.7400	5.8300	+14.538%	35	769	-57.804%
2026-06-04	5.0900	5.0900	5.0900	5.0900	-2.303%	54	734	-51.670%
2026-06-03	5.2100	5.2100	5.2100	5.2100	+3.373%	1	730	-52.783%
2026-06-02	5.0400	5.0400	5.0400	5.0400	+1.408%	1	731	-51.190%
2026-05-29	4.9700	4.9700	4.9700	4.9700	-5.333%	1	731	-50.503%
2026-05-28	5.2500	5.2500	5.2500	5.2500	-3.315%	1	732	-53.143%
2026-05-27	5.3100	5.4300	5.3100	5.4300	-0.367%	501	733	-54.696%
2026-05-26	5.4500	5.4500	5.4500	5.4500	-9.768%	1	1,127	-54.862%
2026-05-20	6.0400	6.0400	6.0400	6.0400	-4.882%	238	1,128	-59.272%
2026-05-13	6.3500	6.3500	6.3500	6.3500	-1.703%	1	892	-61.260%
2026-05-08	6.4600	6.4600	6.4600	6.4600	-11.507%	131	892	-61.920%
2026-05-04	7.2900	7.3000	7.2900	7.3000	-3.821%	180	890	-66.301%
2026-04-27	7.5900	7.5900	7.5900	7.5900	-3.312%	1	869	-67.589%
2026-04-20	7.8500	7.8500	7.8500	7.8500	-7.101%	104	869	-68.662%
2026-04-16	8.5000	8.5000	8.4500	8.4500	-0.118%	2	765	-70.888%
2026-04-14	8.5500	8.5500	8.4600	8.4600	-10.854%	2	765	-70.922%
2026-04-10	9.5900	9.5900	9.4900	9.4900	+2.043%	2	765	-74.078%
2026-04-09	9.3000	9.3000	9.3000	9.3000	-4.517%	1	765	-73.548%
2026-04-08	9.5800	9.9200	9.5000	9.7400	-20.877%	5	765	-74.743%
2026-04-07	12.3100	12.3100	12.3100	12.3100	+3.794%	26	765	-80.016%
2026-04-06	11.8600	11.8600	11.8600	11.8600	-2.547%	1	739	-79.258%
2026-04-02	12.1700	12.1700	12.1700	12.1700	+0.745%	2	740	-79.786%
2026-04-01	12.2700	12.2700	12.0800	12.0800	-27.097%	5	740	-79.636%
2026-03-30	16.1400	16.9800	15.9200	16.5700	+7.597%	40	740	-85.154%
2026-03-27	15.3900	15.4000	15.3900	15.4000	+6.207%	2	747	-84.026%
2026-03-26	14.5100	14.5100	14.4600	14.5000	+11.538%	6	746	-83.034%
2026-03-25	13.0000	13.0000	13.0000	13.0000	-3.561%	10	746	-81.077%
2026-03-24	13.8000	13.8000	13.4800	13.4800	+9.593%	21	746	-81.751%
2026-03-23	12.7100	12.7100	12.3000	12.3000	-3.981%	2	726	-80.000%
2026-03-19	12.8100	12.8100	12.8100	12.8100	-2.511%	1	727	-80.796%
2026-03-18	12.9300	13.1400	12.9300	13.1400	+7.705%	19	727	-81.279%
2026-03-16	12.1300	12.2000	12.0000	12.2000	-9.361%	4	708	-79.836%
2026-03-13	12.9500	13.4600	12.9500	13.4600	+5.651%	2	706	-81.724%
2026-03-12	12.5200	12.9300	12.4700	12.7400	+7.966%	9	706	-80.691%
2026-03-11	12.1000	12.1000	11.8000	11.8000	-16.014%	21	701	-79.153%
2026-03-09	14.0500	14.0500	14.0500	14.0500	+6.601%	1	701	-82.491%
2026-03-06	13.0300	13.1800	12.3200	13.1800	+16.637%	154	710	-81.335%
2026-03-05	11.7500	11.7500	11.2600	11.3000	+5.607%	20	562	-78.230%
2026-03-04	10.7000	10.7000	10.7000	10.7000	-17.183%	1	542	-77.009%
2026-03-03	12.3600	12.9200	12.3600	12.9200	+28.814%	6	542	-80.960%
2026-02-26	10.0300	10.0300	10.0300	10.0300	0.000%	1	536	-75.474%
2026-02-25	10.0300	10.0300	10.0300	10.0300	-5.288%	1	536	-75.474%
2026-02-24	10.5900	10.5900	10.5900	10.5900	-3.552%	1	536	-76.771%
2026-02-23	10.9800	10.9800	10.9800	10.9800	+4.175%	1	537	-77.596%
2026-02-20	10.5000	10.5400	10.5000	10.5400	-3.391%	2	537	-76.660%
2026-02-19	10.9100	10.9100	10.9100	10.9100	-2.763%	4	536	-77.452%
2026-02-17	11.2200	11.2200	11.2200	11.2200	+14.490%	1	532	-78.075%
2026-02-09	9.9100	9.9100	9.8000	9.8000	-13.808%	2	531	-74.898%
2026-02-05	11.3700	11.3700	11.3700	11.3700	+10.819%	5	529	-78.364%
2026-02-04	10.2600	10.2600	10.2600	10.2600	-0.678%	2	524	-76.023%
2026-01-21	10.3300	10.3300	10.3300	10.3300	-3.005%	1	522	-76.186%
2026-01-20	10.6500	10.6500	10.6500	10.6500	+8.784%	3	521	-76.901%
2026-01-16	9.7900	9.7900	9.7900	9.7900	+1.136%	446	72	-74.872%
2026-01-15	9.6800	9.6800	9.6800	9.6800	-8.246%	1	72	-74.587%
2026-01-02	10.5500	10.5500	10.5500	10.5500	-9.130%	2	71	-76.682%
2025-12-18	11.6200	11.6200	11.6100	11.6100	-2.025%	58	69	-78.811%
2025-12-05	11.8500	11.8500	11.8500	11.8500	-7.059%	10	12	-79.241%
2025-11-12	12.7500	12.7500	12.7500	12.7500	-12.969%	1	2	-80.706%
2025-11-07	14.6500	14.6500	14.6500	14.6500	+14.008%	1	1	-83.208%
2025-11-05	12.8500	12.8500	12.8500	12.8500	+1.022%	1	1	-80.856%
2025-10-30	12.7200	12.7200	12.7200	12.7200	0.000%	1	1	-80.660%

.dark-mode .qZyGg2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZyGg2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P505SPY Mar 19 2027 505.00 Put (SPY270319P00505000)option OPRA

SPY20270319P505
SPY Mar 19 2027 505.00 Put (SPY270319P00505000)
option OPRA