Dark

SPY20270319P510
SPY Mar 19 2027 510.00 Put (SPY270319P00510000)
option OPRA

EOD

Sep 10, 2026

2.82+20.513%(+0.48)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.8200	2.8200	2.8200	2.8200	+20.513%	10	2,767	0.000%
2026-09-04	2.3500	2.3500	2.3400	2.3400	-8.235%	14	2,770	+20.513%
2026-09-02	2.6300	2.6300	2.5500	2.5500	-4.494%	2	2,770	+10.588%
2026-08-31	2.6700	2.6700	2.6700	2.6700	-16.563%	3	2,770	+5.618%
2026-08-20	3.1700	3.2000	3.1700	3.2000	-3.030%	61	2,770	-11.875%
2026-08-18	3.3000	3.3000	3.3000	3.3000	+3.125%	1	2,770	-14.545%
2026-08-17	3.1000	3.2000	3.1000	3.2000	+6.667%	3	2,771	-11.875%
2026-08-13	3.0000	3.0000	3.0000	3.0000	-5.660%	1	2,774	-6.000%
2026-08-11	3.1800	3.1800	3.1800	3.1800	-1.242%	2	2,773	-11.321%
2026-08-07	3.2200	3.2200	3.2200	3.2200	-0.617%	1	2,773	-12.422%
2026-08-06	3.2400	3.2400	3.2400	3.2400	-2.994%	3	2,772	-12.963%
2026-08-04	3.3600	3.3600	3.3400	3.3400	-23.394%	2	2,772	-15.569%
2026-07-30	4.3900	4.3900	4.3600	4.3600	-1.134%	6	2,773	-35.321%
2026-07-28	4.4500	4.4500	4.4100	4.4100	-7.741%	10	2,775	-36.054%
2026-07-23	4.6800	4.7800	4.6800	4.7800	+8.884%	16	2,785	-41.004%
2026-07-21	4.3900	4.3900	4.3900	4.3900	-11.134%	5	2,769	-35.763%
2026-07-17	4.9400	4.9400	4.9400	4.9400	+13.825%	7	2,770	-42.915%
2026-07-09	4.3400	4.3400	4.3400	4.3400	+0.231%	1	2,767	-35.023%
2026-07-06	4.3300	4.3300	4.3300	4.3300	-7.479%	5	2,766	-34.873%
2026-07-02	4.6800	4.6800	4.6800	4.6800	+2.407%	1	2,765	-39.744%
2026-06-30	4.5700	4.5700	4.5700	4.5700	-11.089%	1	2,765	-38.293%
2026-06-29	4.8600	5.1400	4.8600	5.1400	-0.963%	25	2,766	-45.136%
2026-06-24	5.1900	5.1900	5.1900	5.1900	+1.965%	1	2,766	-45.665%
2026-06-18	5.0900	5.0900	5.0900	5.0900	+0.197%	2	2,855	-44.597%
2026-06-17	5.0800	5.0800	5.0800	5.0800	+1.804%	90	2,855	-44.488%
2026-06-16	4.9900	4.9900	4.9900	4.9900	+0.605%	1	2,855	-43.487%
2026-06-15	4.9600	4.9600	4.9600	4.9600	-12.676%	1	2,855	-43.145%
2026-06-12	5.6800	5.6800	5.6800	5.6800	-13.282%	1	2,855	-50.352%
2026-06-11	6.5500	6.5500	6.5500	6.5500	+16.756%	6	2,855	-56.947%
2026-06-08	5.6100	5.6100	5.6100	5.6100	+0.538%	1	2,849	-49.733%
2026-05-27	5.5700	5.5800	5.5700	5.5800	-0.357%	7	2,849	-49.462%
2026-05-26	5.5500	5.6000	5.5500	5.6000	-10.543%	5	2,856	-49.643%
2026-05-14	6.3800	6.3800	6.2600	6.2600	-3.840%	64	2,857	-54.952%
2026-05-13	6.5900	6.5900	6.5100	6.5100	-0.762%	20	2,920	-56.682%
2026-05-11	6.5500	6.5600	6.5400	6.5600	-2.381%	52	2,920	-57.012%
2026-05-08	6.7100	6.7200	6.7100	6.7200	-4.545%	127	2,873	-58.036%
2026-05-06	7.0400	7.0400	7.0400	7.0400	-3.030%	1	2,875	-59.943%
2026-05-05	7.3700	7.3700	7.2600	7.2600	-5.098%	21	2,876	-61.157%
2026-05-04	7.6500	7.6500	7.6500	7.6500	+5.082%	48	2,897	-63.137%
2026-05-01	7.2500	7.2800	7.2500	7.2800	-2.151%	2	2,852	-61.264%
2026-04-30	7.6500	7.6500	7.4400	7.4400	-5.703%	2	2,852	-62.097%
2026-04-27	7.8700	7.8900	7.8700	7.8900	-2.713%	3	2,852	-64.259%
2026-04-22	8.2000	8.2000	8.1100	8.1100	-0.734%	2	2,853	-65.228%
2026-04-20	8.1700	8.1700	8.1700	8.1700	+1.114%	2	2,851	-65.483%
2026-04-17	8.2000	8.2000	7.9200	8.0800	-5.828%	17	2,849	-65.099%
2026-04-16	8.5800	8.5800	8.5800	8.5800	-1.606%	1	2,855	-67.133%
2026-04-15	8.7200	8.7200	8.7200	8.7200	-3.219%	1	2,855	-67.661%
2026-04-14	9.0500	9.0500	8.7700	9.0100	-9.447%	1,977	2,856	-68.701%
2026-04-10	9.6100	9.9500	9.6100	9.9500	+2.261%	7	902	-71.658%
2026-04-09	10.2700	10.2700	9.7300	9.7300	-2.603%	8	895	-71.017%
2026-04-08	9.9900	9.9900	9.9900	9.9900	-22.438%	1	897	-71.772%
2026-04-07	12.9000	12.9000	12.8800	12.8800	+5.229%	26	896	-78.106%
2026-04-06	11.9600	12.3100	11.9600	12.2400	-6.207%	4	871	-76.961%
2026-04-02	13.0800	13.0800	13.0500	13.0500	+3.325%	2	869	-78.391%
2026-04-01	12.8700	12.8700	12.6300	12.6300	-27.829%	2	869	-77.672%
2026-03-30	16.9500	17.5000	16.9300	17.5000	+2.639%	4	871	-83.886%
2026-03-27	16.5000	17.0500	15.9200	17.0500	+13.064%	37	871	-83.460%
2026-03-26	14.3700	15.0800	13.9300	15.0800	+8.489%	4	839	-81.300%
2026-03-25	13.9000	13.9000	13.9000	13.9000	-1.628%	1	837	-79.712%
2026-03-24	14.1300	14.1300	14.1300	14.1300	+3.821%	6	837	-80.042%
2026-03-23	13.3000	13.6300	12.9100	13.6100	-12.476%	63	831	-79.280%
2026-03-20	14.1600	15.5800	14.1600	15.5500	+13.091%	3	827	-81.865%
2026-03-19	13.6200	13.7500	13.5900	13.7500	+0.219%	83	825	-79.491%
2026-03-18	13.0800	13.7200	13.0800	13.7200	+11.273%	83	742	-79.446%
2026-03-17	12.3300	12.3300	12.3300	12.3300	-2.684%	17	675	-77.129%
2026-03-16	12.6700	12.6700	12.6700	12.6700	-10.014%	1	658	-77.743%
2026-03-13	13.1100	14.0800	13.1100	14.0800	+7.563%	16	659	-79.972%
2026-03-12	13.0600	13.0900	12.9700	13.0900	+4.220%	4	646	-78.457%
2026-03-11	12.5600	12.5600	12.5600	12.5600	+0.884%	1	647	-77.548%
2026-03-10	12.4500	12.4500	12.4500	12.4500	+0.973%	2	647	-77.349%
2026-03-09	14.6200	14.6200	12.3300	12.3300	-0.645%	6	645	-77.129%
2026-03-05	11.7400	12.4100	11.7400	12.4100	+14.378%	2	647	-77.276%
2026-03-04	10.8500	10.8500	10.8500	10.8500	-7.502%	2	646	-74.009%
2026-03-03	12.8300	13.4400	11.7300	11.7300	+2.805%	10	648	-75.959%
2026-03-02	11.4100	11.4100	11.4100	11.4100	+1.063%	1	641	-75.285%
2026-02-27	11.2900	11.2900	11.2900	11.2900	+2.450%	1	641	-75.022%
2026-02-26	11.2200	11.2200	11.0200	11.0200	-4.918%	10	640	-74.410%
2026-02-23	11.5900	11.5900	11.5900	11.5900	+3.206%	1	640	-75.669%
2026-02-17	11.1900	11.2300	11.1900	11.2300	-6.495%	4	640	-74.889%
2026-02-13	12.0100	12.0100	12.0100	12.0100	+4.708%	2	634	-76.520%
2026-02-12	11.4000	11.4700	11.4000	11.4700	+12.672%	282	634	-75.414%
2026-02-10	10.1800	10.1800	10.1800	10.1800	-14.165%	211	354	-72.299%
2026-02-05	11.4700	11.8600	11.4700	11.8600	+17.310%	21	152	-76.223%
2026-02-02	10.1100	10.1100	10.1100	10.1100	-3.161%	1	140	-72.107%
2026-01-30	10.4400	10.4400	10.4400	10.4400	+3.469%	1	139	-72.989%
2026-01-23	10.0900	10.0900	10.0900	10.0900	-14.492%	1	138	-72.052%
2026-01-20	11.8000	11.8000	11.8000	11.8000	+17.764%	1	138	-76.102%
2026-01-15	10.0200	10.0200	10.0200	10.0200	0.000%	10	138	-71.856%
2026-01-09	10.1300	10.1300	10.0200	10.0200	-3.654%	11	138	-71.856%
2026-01-08	10.4000	10.4000	10.4000	10.4000	+1.167%	1	128	-72.885%
2026-01-07	10.2800	10.2800	10.2800	10.2800	-1.908%	1	127	-72.568%
2026-01-05	10.5200	10.5200	10.4800	10.4800	+0.287%	61	66	-73.092%
2025-12-30	10.4500	10.4500	10.4500	10.4500	-7.686%	1	66	-73.014%
2025-12-19	11.3200	11.3200	11.3200	11.3200	-11.769%	7	65	-75.088%
2025-12-17	12.8300	12.8300	12.8300	12.8300	+5.597%	1	58	-78.020%
2025-12-16	12.1100	12.1500	12.1100	12.1500	+3.581%	45	57	-76.790%
2025-12-11	11.7300	11.7300	11.7300	11.7300	-5.707%	1	15	-75.959%
2025-12-10	12.4400	12.4400	12.4400	12.4400	+3.322%	5	15	-77.331%
2025-12-05	12.0200	12.0400	12.0200	12.0400	-2.352%	2	10	-76.578%
2025-12-03	12.3000	12.3300	12.3000	12.3300	-2.453%	2	10	-77.129%
2025-12-01	12.6400	12.6400	12.6400	12.6400	-18.135%	4	9	-77.690%
2025-11-07	15.4400	15.4400	15.4400	15.4400	+10.602%	5	5	-81.736%
2025-11-04	13.9600	13.9600	13.9600	13.9600	+12.581%	1	1	-79.799%
2025-10-28	12.4000	12.4000	12.4000	12.4000	0.000%	1	1	-77.258%

.dark-mode .CDxRM2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CDxRM2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P510SPY Mar 19 2027 510.00 Put (SPY270319P00510000)option OPRA

SPY20270319P510
SPY Mar 19 2027 510.00 Put (SPY270319P00510000)
option OPRA