Dark

SPY20270319P515
SPY Mar 19 2027 515.00 Put (SPY270319P00515000)
option OPRA

EOD

Jul 24, 2026

4.84+0.833%(+0.04)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.8500	4.8500	4.8400	4.8400	+0.833%	190	1,643	0.000%
2026-07-17	4.8000	4.8000	4.8000	4.8000	+6.430%	4	1,794	+0.833%
2026-07-06	4.5100	4.5100	4.5100	4.5100	-9.438%	2	1,792	+7.317%
2026-06-29	5.0900	5.3100	4.9800	4.9800	-7.435%	33	1,794	-2.811%
2026-06-26	5.4000	5.4000	5.3800	5.3800	+0.186%	2	1,794	-10.037%
2026-06-22	5.3700	5.3700	5.3700	5.3700	+3.668%	6	1,793	-9.870%
2026-06-15	5.2000	5.2000	5.1800	5.1800	-15.082%	3	1,806	-6.564%
2026-06-11	6.1000	6.1000	6.1000	6.1000	-10.162%	4	1,806	-20.656%
2026-06-09	6.7900	6.7900	6.7900	6.7900	+19.332%	2	1,802	-28.719%
2026-06-08	5.8200	5.8200	5.6900	5.6900	-8.226%	4	1,802	-14.938%
2026-06-05	5.6500	6.2100	5.6100	6.2000	+17.202%	54	1,805	-21.935%
2026-06-04	5.2900	5.2900	5.2900	5.2900	-3.114%	1	1,852	-8.507%
2026-06-02	5.4600	5.4600	5.4600	5.4600	+3.019%	1	1,852	-11.355%
2026-06-01	5.4000	5.4500	5.3000	5.3000	+0.569%	3	1,852	-8.679%
2026-05-29	5.2700	5.2700	5.2700	5.2700	-9.138%	1	1,851	-8.159%
2026-05-27	5.7900	5.8400	5.7700	5.8000	-9.938%	41	1,851	-16.552%
2026-05-21	6.6100	6.6300	6.4200	6.4400	0.000%	25	1,868	-24.845%
2026-05-20	6.5300	6.5400	6.4200	6.4400	-2.276%	43	1,868	-24.845%
2026-05-18	6.5900	6.5900	6.5900	6.5900	+1.541%	5	1,897	-26.555%
2026-05-14	6.5000	6.5000	6.4900	6.4900	-6.349%	63	1,897	-25.424%
2026-05-12	6.9300	6.9300	6.9300	6.9300	+0.873%	10	1,898	-30.159%
2026-05-11	6.9100	6.9100	6.8700	6.8700	-0.579%	11	1,898	-29.549%
2026-05-08	6.9800	7.0200	6.9100	6.9100	-2.263%	90	1,898	-29.957%
2026-05-07	7.0700	7.0700	7.0700	7.0700	-2.078%	2	1,891	-31.542%
2026-05-06	7.3300	7.3300	7.2200	7.2200	-8.953%	2	1,893	-32.964%
2026-05-04	7.9300	7.9300	7.9300	7.9300	+0.762%	1	1,894	-38.966%
2026-04-30	7.8700	7.8700	7.8700	7.8700	-8.488%	116	1,895	-38.501%
2026-04-20	8.6000	8.6000	8.6000	8.6000	+3.365%	1	1,779	-43.721%
2026-04-17	8.3100	8.3200	8.3100	8.3200	-9.761%	141	1,780	-41.827%
2026-04-16	9.2000	9.2200	9.1100	9.2200	+1.766%	312	1,639	-47.505%
2026-04-15	9.0300	9.2000	9.0300	9.0600	-0.984%	741	1,333	-46.578%
2026-04-14	9.3100	9.3100	9.1500	9.1500	-8.865%	3	612	-47.104%
2026-04-13	10.2500	10.2500	10.0400	10.0400	-0.692%	2	613	-51.793%
2026-04-10	10.1100	10.1100	10.1100	10.1100	-6.215%	20	611	-52.127%
2026-04-09	10.7800	10.7800	10.7800	10.7800	-0.645%	1	611	-55.102%
2026-04-08	10.8500	10.8500	10.8500	10.8500	-19.391%	1	611	-55.392%
2026-04-07	13.1200	13.4600	13.1200	13.4600	+5.734%	30	611	-64.042%
2026-04-06	12.5400	12.7300	12.5400	12.7300	-12.629%	3	582	-61.980%
2026-04-02	15.1100	15.1100	14.5700	14.5700	+7.846%	8	590	-66.781%
2026-04-01	13.5200	13.5200	13.5100	13.5100	-23.715%	7	590	-64.175%
2026-03-27	17.7200	17.7500	17.7100	17.7100	+11.665%	7	583	-72.671%
2026-03-26	15.8600	15.8600	15.8600	15.8600	+11.612%	2	583	-69.483%
2026-03-25	14.2100	14.2100	14.2100	14.2100	-4.116%	19	581	-65.939%
2026-03-24	15.0500	15.0500	14.8000	14.8200	+6.619%	33	581	-67.341%
2026-03-23	13.9000	13.9000	13.9000	13.9000	-14.985%	1	579	-65.180%
2026-03-20	15.2000	16.3500	15.1000	16.3500	+10.473%	33	580	-70.398%
2026-03-19	14.8000	14.8000	14.8000	14.8000	+15.445%	1	549	-67.297%
2026-03-17	12.9700	12.9700	12.8200	12.8200	-12.967%	3	549	-62.246%
2026-03-13	13.5400	14.7600	13.5400	14.7300	+7.991%	6	548	-67.142%
2026-03-12	13.6500	13.6500	13.6400	13.6400	+7.233%	3	545	-64.516%
2026-03-11	12.9900	12.9900	12.7200	12.7200	-7.625%	46	545	-61.950%
2026-03-09	14.1000	14.1000	13.7700	13.7700	+12.500%	2	510	-64.851%
2026-03-05	12.8900	12.8900	12.2400	12.2400	+7.557%	4	511	-60.458%
2026-03-04	11.3000	11.3800	11.3000	11.3800	-19.119%	7	508	-57.469%
2026-03-03	13.3300	14.0700	13.3300	14.0700	+19.136%	4	503	-65.601%
2026-03-02	11.8000	11.8100	11.8000	11.8100	+6.396%	9	502	-59.018%
2026-02-26	11.1000	11.1000	11.1000	11.1000	+2.873%	1	493	-56.396%
2026-02-25	10.7900	10.7900	10.7900	10.7900	-5.351%	7	485	-55.144%
2026-02-24	11.9800	11.9800	11.3700	11.4000	+1.243%	62	485	-57.544%
2026-02-20	11.2600	11.2600	11.2600	11.2600	-5.299%	12	438	-57.016%
2026-02-19	11.9300	11.9300	11.8900	11.8900	+3.662%	7	427	-59.294%
2026-02-18	11.4700	11.4700	11.4700	11.4700	-1.966%	4	420	-57.803%
2026-02-17	12.6400	12.6400	11.7000	11.7000	-4.801%	3	416	-58.632%
2026-02-13	12.3100	12.3100	12.2900	12.2900	+3.713%	5	408	-60.618%
2026-02-12	11.9100	11.9100	11.8500	11.8500	+3.493%	15	408	-59.156%
2026-02-04	11.4500	11.4500	11.4500	11.4500	+4.091%	241	393	-57.729%
2026-02-03	11.0000	11.0000	11.0000	11.0000	+6.280%	2	188	-56.000%
2026-02-02	10.4500	10.4500	10.3500	10.3500	-7.836%	4	188	-53.237%
2026-01-30	11.2300	11.2300	11.2300	11.2300	+2.557%	34	187	-56.901%
2026-01-29	10.9700	10.9700	10.9500	10.9500	+5.288%	7	153	-55.799%
2026-01-26	10.4000	10.4000	10.4000	10.4000	-2.804%	2	146	-53.462%
2026-01-23	10.7000	10.7000	10.7000	10.7000	+0.659%	7	144	-54.766%
2026-01-22	10.6300	10.6300	10.6300	10.6300	-3.801%	3	137	-54.468%
2026-01-21	11.0500	11.0500	11.0500	11.0500	+0.546%	27	134	-56.199%
2026-01-14	11.4400	11.4400	10.9900	10.9900	+5.673%	12	108	-55.960%
2026-01-12	10.4000	10.4000	10.4000	10.4000	-4.762%	1	96	-53.462%
2026-01-07	10.7100	10.9200	10.7100	10.9200	+2.152%	5	96	-55.678%
2026-01-06	10.6900	10.6900	10.6900	10.6900	-2.641%	2	91	-54.724%
2026-01-05	10.9800	10.9800	10.9800	10.9800	+1.012%	1	89	-55.920%
2025-12-30	10.9400	10.9400	10.8700	10.8700	+0.555%	13	89	-55.474%
2025-12-29	10.8100	10.8100	10.8100	10.8100	-0.826%	1	82	-55.227%
2025-12-26	10.9000	10.9000	10.9000	10.9000	-2.504%	2	81	-55.596%
2025-12-22	11.1500	11.1800	11.1500	11.1800	-5.334%	15	79	-56.708%
2025-12-19	11.8100	11.8100	11.8100	11.8100	-5.293%	3	64	-59.018%
2025-12-18	12.4700	12.4700	12.4700	12.4700	-7.148%	2	62	-61.187%
2025-12-17	13.4300	13.4300	13.4300	13.4300	+5.499%	1	60	-63.961%
2025-12-12	12.7300	12.7300	12.7300	12.7300	-1.011%	2	59	-61.980%
2025-12-04	12.8600	12.8600	12.8600	12.8600	+0.547%	1	57	-62.364%
2025-12-03	12.7600	12.7900	12.7600	12.7900	-3.106%	5	58	-62.158%
2025-12-01	12.9300	13.2000	12.9300	13.2000	-1.049%	35	55	-63.333%
2025-11-26	13.3400	13.3400	13.3400	13.3400	-6.517%	1	21	-63.718%
2025-11-25	14.2700	14.2700	14.2700	14.2700	-22.530%	4	21	-66.083%
2025-11-20	18.4200	18.4200	18.4200	18.4200	+16.952%	1	17	-73.724%
2025-11-07	15.7500	15.7500	15.7500	15.7500	+14.296%	1	16	-69.270%
2025-11-03	13.8100	13.8100	13.7800	13.7800	0.000%	15	0	-64.877%

.dark-mode .lNgsKH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lNgsKH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P515SPY Mar 19 2027 515.00 Put (SPY270319P00515000)option OPRA

SPY20270319P515
SPY Mar 19 2027 515.00 Put (SPY270319P00515000)
option OPRA