Dark

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

EOD

Jul 23, 2026

4.78+8.884%(+0.39)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.6800	4.7800	4.6800	4.7800	+8.884%	16	2,785	0.000%
2026-07-21	4.3900	4.3900	4.3900	4.3900	-11.134%	5	2,769	+8.884%
2026-07-17	4.9400	4.9400	4.9400	4.9400	+13.825%	7	2,770	-3.239%
2026-07-09	4.3400	4.3400	4.3400	4.3400	+0.231%	1	2,767	+10.138%
2026-07-06	4.3300	4.3300	4.3300	4.3300	-7.479%	5	2,766	+10.393%
2026-07-02	4.6800	4.6800	4.6800	4.6800	+2.407%	1	2,765	+2.137%
2026-06-30	4.5700	4.5700	4.5700	4.5700	-11.089%	1	2,765	+4.595%
2026-06-29	4.8600	5.1400	4.8600	5.1400	-0.963%	25	2,766	-7.004%
2026-06-24	5.1900	5.1900	5.1900	5.1900	+1.965%	1	2,766	-7.900%
2026-06-18	5.0900	5.0900	5.0900	5.0900	+0.197%	2	2,855	-6.090%
2026-06-17	5.0800	5.0800	5.0800	5.0800	+1.804%	90	2,855	-5.906%
2026-06-16	4.9900	4.9900	4.9900	4.9900	+0.605%	1	2,855	-4.208%
2026-06-15	4.9600	4.9600	4.9600	4.9600	-12.676%	1	2,855	-3.629%
2026-06-12	5.6800	5.6800	5.6800	5.6800	-13.282%	1	2,855	-15.845%
2026-06-11	6.5500	6.5500	6.5500	6.5500	+16.756%	6	2,855	-27.023%
2026-06-08	5.6100	5.6100	5.6100	5.6100	+0.538%	1	2,849	-14.795%
2026-05-27	5.5700	5.5800	5.5700	5.5800	-0.357%	7	2,849	-14.337%
2026-05-26	5.5500	5.6000	5.5500	5.6000	-10.543%	5	2,856	-14.643%
2026-05-14	6.3800	6.3800	6.2600	6.2600	-3.840%	64	2,857	-23.642%
2026-05-13	6.5900	6.5900	6.5100	6.5100	-0.762%	20	2,920	-26.575%
2026-05-11	6.5500	6.5600	6.5400	6.5600	-2.381%	52	2,920	-27.134%
2026-05-08	6.7100	6.7200	6.7100	6.7200	-4.545%	127	2,873	-28.869%
2026-05-06	7.0400	7.0400	7.0400	7.0400	-3.030%	1	2,875	-32.102%
2026-05-05	7.3700	7.3700	7.2600	7.2600	-5.098%	21	2,876	-34.160%
2026-05-04	7.6500	7.6500	7.6500	7.6500	+5.082%	48	2,897	-37.516%
2026-05-01	7.2500	7.2800	7.2500	7.2800	-2.151%	2	2,852	-34.341%
2026-04-30	7.6500	7.6500	7.4400	7.4400	-5.703%	2	2,852	-35.753%
2026-04-27	7.8700	7.8900	7.8700	7.8900	-2.713%	3	2,852	-39.417%
2026-04-22	8.2000	8.2000	8.1100	8.1100	-0.734%	2	2,853	-41.060%
2026-04-20	8.1700	8.1700	8.1700	8.1700	+1.114%	2	2,851	-41.493%
2026-04-17	8.2000	8.2000	7.9200	8.0800	-5.828%	17	2,849	-40.842%
2026-04-16	8.5800	8.5800	8.5800	8.5800	-1.606%	1	2,855	-44.289%
2026-04-15	8.7200	8.7200	8.7200	8.7200	-3.219%	1	2,855	-45.183%
2026-04-14	9.0500	9.0500	8.7700	9.0100	-9.447%	1,977	2,856	-46.948%
2026-04-10	9.6100	9.9500	9.6100	9.9500	+2.261%	7	902	-51.960%
2026-04-09	10.2700	10.2700	9.7300	9.7300	-2.603%	8	895	-50.874%
2026-04-08	9.9900	9.9900	9.9900	9.9900	-22.438%	1	897	-52.152%
2026-04-07	12.9000	12.9000	12.8800	12.8800	+5.229%	26	896	-62.888%
2026-04-06	11.9600	12.3100	11.9600	12.2400	-6.207%	4	871	-60.948%
2026-04-02	13.0800	13.0800	13.0500	13.0500	+3.325%	2	869	-63.372%
2026-04-01	12.8700	12.8700	12.6300	12.6300	-27.829%	2	869	-62.154%
2026-03-30	16.9500	17.5000	16.9300	17.5000	+2.639%	4	871	-72.686%
2026-03-27	16.5000	17.0500	15.9200	17.0500	+13.064%	37	871	-71.965%
2026-03-26	14.3700	15.0800	13.9300	15.0800	+8.489%	4	839	-68.302%
2026-03-25	13.9000	13.9000	13.9000	13.9000	-1.628%	1	837	-65.612%
2026-03-24	14.1300	14.1300	14.1300	14.1300	+3.821%	6	837	-66.171%
2026-03-23	13.3000	13.6300	12.9100	13.6100	-12.476%	63	831	-64.879%
2026-03-20	14.1600	15.5800	14.1600	15.5500	+13.091%	3	827	-69.260%
2026-03-19	13.6200	13.7500	13.5900	13.7500	+0.219%	83	825	-65.236%
2026-03-18	13.0800	13.7200	13.0800	13.7200	+11.273%	83	742	-65.160%
2026-03-17	12.3300	12.3300	12.3300	12.3300	-2.684%	17	675	-61.233%
2026-03-16	12.6700	12.6700	12.6700	12.6700	-10.014%	1	658	-62.273%
2026-03-13	13.1100	14.0800	13.1100	14.0800	+7.563%	16	659	-66.051%
2026-03-12	13.0600	13.0900	12.9700	13.0900	+4.220%	4	646	-63.484%
2026-03-11	12.5600	12.5600	12.5600	12.5600	+0.884%	1	647	-61.943%
2026-03-10	12.4500	12.4500	12.4500	12.4500	+0.973%	2	647	-61.606%
2026-03-09	14.6200	14.6200	12.3300	12.3300	-0.645%	6	645	-61.233%
2026-03-05	11.7400	12.4100	11.7400	12.4100	+14.378%	2	647	-61.483%
2026-03-04	10.8500	10.8500	10.8500	10.8500	-7.502%	2	646	-55.945%
2026-03-03	12.8300	13.4400	11.7300	11.7300	+2.805%	10	648	-59.250%
2026-03-02	11.4100	11.4100	11.4100	11.4100	+1.063%	1	641	-58.107%
2026-02-27	11.2900	11.2900	11.2900	11.2900	+2.450%	1	641	-57.662%
2026-02-26	11.2200	11.2200	11.0200	11.0200	-4.918%	10	640	-56.624%
2026-02-23	11.5900	11.5900	11.5900	11.5900	+3.206%	1	640	-58.758%
2026-02-17	11.1900	11.2300	11.1900	11.2300	-6.495%	4	640	-57.435%
2026-02-13	12.0100	12.0100	12.0100	12.0100	+4.708%	2	634	-60.200%
2026-02-12	11.4000	11.4700	11.4000	11.4700	+12.672%	282	634	-58.326%
2026-02-10	10.1800	10.1800	10.1800	10.1800	-14.165%	211	354	-53.045%
2026-02-05	11.4700	11.8600	11.4700	11.8600	+17.310%	21	152	-59.696%
2026-02-02	10.1100	10.1100	10.1100	10.1100	-3.161%	1	140	-52.720%
2026-01-30	10.4400	10.4400	10.4400	10.4400	+3.469%	1	139	-54.215%
2026-01-23	10.0900	10.0900	10.0900	10.0900	-14.492%	1	138	-52.626%
2026-01-20	11.8000	11.8000	11.8000	11.8000	+17.764%	1	138	-59.492%
2026-01-15	10.0200	10.0200	10.0200	10.0200	0.000%	10	138	-52.295%
2026-01-09	10.1300	10.1300	10.0200	10.0200	-3.654%	11	138	-52.295%
2026-01-08	10.4000	10.4000	10.4000	10.4000	+1.167%	1	128	-54.038%
2026-01-07	10.2800	10.2800	10.2800	10.2800	-1.908%	1	127	-53.502%
2026-01-05	10.5200	10.5200	10.4800	10.4800	+0.287%	61	66	-54.389%
2025-12-30	10.4500	10.4500	10.4500	10.4500	-7.686%	1	66	-54.258%
2025-12-19	11.3200	11.3200	11.3200	11.3200	-11.769%	7	65	-57.774%
2025-12-17	12.8300	12.8300	12.8300	12.8300	+5.597%	1	58	-62.744%
2025-12-16	12.1100	12.1500	12.1100	12.1500	+3.581%	45	57	-60.658%
2025-12-11	11.7300	11.7300	11.7300	11.7300	-5.707%	1	15	-59.250%
2025-12-10	12.4400	12.4400	12.4400	12.4400	+3.322%	5	15	-61.576%
2025-12-05	12.0200	12.0400	12.0200	12.0400	-2.352%	2	10	-60.299%
2025-12-03	12.3000	12.3300	12.3000	12.3300	-2.453%	2	10	-61.233%
2025-12-01	12.6400	12.6400	12.6400	12.6400	-18.135%	4	9	-62.184%
2025-11-07	15.4400	15.4400	15.4400	15.4400	+10.602%	5	5	-69.041%
2025-11-04	13.9600	13.9600	13.9600	13.9600	+12.581%	1	1	-65.759%
2025-10-28	12.4000	12.4000	12.4000	12.4000	0.000%	1	1	-61.452%

.dark-mode .mXGC8K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mXGC8K{ 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