Dark

SPY20270319P520
SPY Mar 19 2027 520.00 Put (SPY270319P00520000)
option OPRA

EOD

Sep 9, 2026

2.76+9.524%(+0.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.8200	2.8200	2.7600	2.7600	+9.524%	5	1,558	0.000%
2026-09-04	2.5100	2.5200	2.5100	2.5200	-11.888%	12	1,543	+9.524%
2026-09-02	2.8800	2.8800	2.8600	2.8600	-4.348%	7	1,543	-3.497%
2026-09-01	3.0200	3.0200	2.9900	2.9900	+5.654%	7	1,549	-7.692%
2026-08-31	2.8300	2.8300	2.8300	2.8300	-3.413%	1	1,544	-2.473%
2026-08-28	2.8300	2.9300	2.8300	2.9300	-7.862%	3	1,544	-5.802%
2026-08-25	3.1800	3.1800	3.1800	3.1800	-2.752%	1	1,543	-13.208%
2026-08-21	3.2700	3.2700	3.2700	3.2700	0.000%	10	1,544	-15.596%
2026-08-14	3.2700	3.2700	3.2700	3.2700	-1.506%	2	1,554	-15.596%
2026-08-12	3.3200	3.3200	3.3200	3.3200	-3.768%	10	1,554	-16.867%
2026-08-11	3.4500	3.4500	3.4500	3.4500	+0.583%	1	1,550	-20.000%
2026-08-10	3.3700	3.4300	3.3600	3.4300	-1.437%	18	1,551	-19.534%
2026-08-07	3.4800	3.4800	3.4800	3.4800	-2.247%	1	1,552	-20.690%
2026-08-04	3.6900	3.6900	3.5600	3.5600	-8.718%	9	1,551	-22.472%
2026-08-03	4.0100	4.0100	3.9000	3.9000	-14.286%	4	1,551	-29.231%
2026-07-30	4.9100	4.9100	4.5500	4.5500	-9.543%	4	1,553	-39.341%
2026-07-29	4.7200	5.0300	4.7200	5.0300	+9.348%	6	1,554	-45.129%
2026-07-28	4.8100	4.8200	4.6000	4.6000	-4.762%	12	1,557	-40.000%
2026-07-27	5.0300	5.0300	4.8300	4.8300	+2.985%	252	1,567	-42.857%
2026-07-24	4.9500	4.9500	4.6900	4.6900	-9.459%	132	1,753	-41.151%
2026-07-23	5.0700	5.3100	5.0700	5.1800	+11.159%	12	1,883	-46.718%
2026-07-22	4.6600	4.6600	4.6600	4.6600	+1.304%	1	1,873	-40.773%
2026-07-21	4.5400	4.6000	4.5400	4.6000	-4.167%	8	1,873	-40.000%
2026-07-16	4.4800	4.8000	4.4700	4.8000	+3.896%	6	1,875	-42.500%
2026-07-15	4.6200	4.6200	4.6200	4.6200	-0.858%	1	1,870	-40.260%
2026-07-13	4.6200	4.6600	4.6200	4.6600	+3.786%	2	1,869	-40.773%
2026-07-10	4.4900	4.4900	4.4900	4.4900	-6.067%	1	1,868	-38.530%
2026-07-09	4.7800	4.7800	4.7800	4.7800	-10.987%	1	1,868	-42.259%
2026-06-29	5.3700	5.3700	5.3700	5.3700	-6.771%	6	1,868	-48.603%
2026-06-25	5.7600	5.7600	5.7600	5.7600	+2.491%	1	1,874	-52.083%
2026-06-24	5.6200	5.6200	5.6200	5.6200	-6.489%	1	1,873	-50.890%
2026-06-23	6.0500	6.0500	6.0100	6.0100	+8.094%	4	1,873	-54.077%
2026-06-22	5.5300	5.5600	5.5300	5.5600	-0.891%	3	1,871	-50.360%
2026-06-18	5.5300	5.6100	5.5200	5.6100	+5.451%	17	1,864	-50.802%
2026-06-15	5.2900	5.3200	5.2900	5.3200	-12.211%	2	1,864	-48.120%
2026-06-12	6.0600	6.0600	6.0600	6.0600	-10.222%	7	1,864	-54.455%
2026-06-10	6.9400	6.9400	6.7500	6.7500	+2.740%	10	1,864	-59.111%
2026-06-09	6.7200	6.7200	6.5700	6.5700	+6.483%	3	1,869	-57.991%
2026-06-08	6.0100	6.1700	5.9900	6.1700	-8.728%	26	1,870	-55.267%
2026-06-05	6.1600	6.7600	6.1600	6.7600	+21.802%	6	1,871	-59.172%
2026-06-04	5.7200	5.7200	5.5500	5.5500	-1.070%	90	1,871	-50.270%
2026-06-01	5.5900	5.6100	5.5900	5.6100	+2.372%	2	1,961	-50.802%
2026-05-29	5.4800	5.4800	5.4800	5.4800	-5.354%	3	1,963	-49.635%
2026-05-28	5.7900	5.8000	5.7900	5.7900	-4.926%	24	1,966	-52.332%
2026-05-27	6.0200	6.0900	6.0200	6.0900	-0.490%	4	1,988	-54.680%
2026-05-26	6.1200	6.1200	6.1200	6.1200	-0.488%	2	1,988	-54.902%
2026-05-22	6.2000	6.2000	6.1200	6.1500	-3.150%	10	1,990	-55.122%
2026-05-21	6.3500	6.3500	6.3500	6.3500	-6.065%	1	1,997	-56.535%
2026-05-18	6.7600	6.7600	6.7600	6.7600	-3.013%	1	1,997	-59.172%
2026-05-15	6.9300	6.9700	6.9300	6.9700	+1.901%	11	1,998	-60.402%
2026-05-14	7.0600	7.0600	6.8400	6.8400	-2.841%	81	1,998	-59.649%
2026-05-13	7.1200	7.1200	7.0400	7.0400	-1.950%	6	1,991	-60.795%
2026-05-11	7.1700	7.1800	7.1700	7.1800	-1.238%	44	1,991	-61.560%
2026-05-08	7.2700	7.2700	7.2700	7.2700	-0.411%	112	1,990	-62.036%
2026-05-07	7.3000	7.3000	7.3000	7.3000	-3.054%	5	1,878	-62.192%
2026-05-06	7.6100	7.6100	7.4600	7.5300	-5.044%	20	1,883	-63.347%
2026-05-05	7.9000	7.9300	7.9000	7.9300	-4.573%	2	1,889	-65.195%
2026-05-04	8.3000	8.3100	8.1600	8.3100	+4.924%	134	1,890	-66.787%
2026-05-01	7.7600	7.9200	7.7500	7.9200	-5.714%	30	1,760	-65.152%
2026-04-29	8.4000	8.4000	8.4000	8.4000	-3.337%	1	1,760	-67.143%
2026-04-28	8.9100	8.9100	8.6900	8.6900	+1.519%	30	1,761	-68.239%
2026-04-27	8.5600	8.5600	8.5600	8.5600	-0.233%	1	1,756	-67.757%
2026-04-24	8.5800	8.5800	8.5800	8.5800	-3.919%	3	1,756	-67.832%
2026-04-23	8.9300	8.9300	8.9300	8.9300	-5.403%	5	1,759	-69.093%
2026-04-21	9.5600	9.5700	9.4400	9.4400	+5.357%	3	1,752	-70.763%
2026-04-20	8.9100	8.9600	8.9100	8.9600	+3.704%	2	1,752	-69.196%
2026-04-17	8.8600	8.8600	8.5900	8.6400	-7.097%	471	1,750	-68.056%
2026-04-16	9.5200	9.6600	9.3000	9.3000	-1.274%	272	1,311	-70.323%
2026-04-15	9.5500	9.6900	9.4200	9.4200	-2.987%	44	1,073	-70.701%
2026-04-14	9.6700	9.7100	9.5000	9.7100	-9.674%	52	1,040	-71.576%
2026-04-13	11.0800	11.0800	10.7500	10.7500	+0.561%	3	1,081	-74.326%
2026-04-09	10.5800	10.6900	10.5800	10.6900	-4.383%	3	1,081	-74.181%
2026-04-08	10.9500	11.2400	10.9500	11.1800	-20.029%	48	1,081	-75.313%
2026-04-07	13.9200	13.9800	13.9200	13.9800	+5.113%	3	1,069	-80.258%
2026-04-06	13.4400	13.4400	13.0800	13.3000	-5.405%	274	1,069	-79.248%
2026-04-02	15.6700	15.8100	14.0500	14.0600	-1.884%	10	865	-80.370%
2026-04-01	14.5700	14.6100	13.8400	14.3300	-4.467%	13	865	-80.740%
2026-03-31	16.5000	16.5000	15.0000	15.0000	-20.298%	81	860	-81.600%
2026-03-30	18.1700	18.8200	18.1700	18.8200	+1.456%	403	803	-85.335%
2026-03-27	17.6600	18.5500	17.6600	18.5500	+12.152%	12	657	-85.121%
2026-03-26	15.6000	16.5400	15.6000	16.5400	+12.441%	19	656	-83.313%
2026-03-25	16.3600	16.3600	14.7100	14.7100	-3.730%	12	646	-81.237%
2026-03-24	15.0700	15.2800	15.0700	15.2800	+2.826%	2	647	-81.937%
2026-03-23	14.5000	15.2400	13.9600	14.8600	-10.858%	67	648	-81.427%
2026-03-20	15.5900	17.0100	15.5900	16.6700	+14.413%	68	652	-83.443%
2026-03-19	15.5800	15.6800	14.5700	14.5700	-0.682%	39	609	-81.057%
2026-03-18	14.6700	14.6700	14.6700	14.6700	+9.805%	3	616	-81.186%
2026-03-17	13.3600	13.3600	13.3600	13.3600	-2.196%	18	613	-79.341%
2026-03-16	13.6600	13.6600	13.6600	13.6600	-10.661%	1	596	-79.795%
2026-03-13	15.2900	15.2900	15.2900	15.2900	+13.343%	8	595	-81.949%
2026-03-10	13.4900	13.4900	13.4900	13.4900	-5.200%	3	589	-79.540%
2026-03-06	14.2200	14.5300	14.2200	14.2300	+11.871%	6	586	-80.604%
2026-03-05	12.7200	12.7200	12.7200	12.7200	-9.851%	2	581	-78.302%
2026-03-03	13.6900	14.1100	13.6900	14.1100	+13.790%	2	579	-80.439%
2026-02-27	12.6300	12.6300	12.4000	12.4000	+10.320%	5	578	-77.742%
2026-02-25	11.3900	11.3900	11.2400	11.2400	-10.224%	20	570	-75.445%
2026-02-23	11.5800	12.5200	11.5800	12.5200	-0.949%	7	570	-77.955%
2026-02-19	12.6400	12.6400	12.6400	12.6400	+3.607%	3	567	-78.165%
2026-02-17	13.1300	13.3000	12.2000	12.2000	-4.762%	4	564	-77.377%
2026-02-13	12.0000	12.8100	12.0000	12.8100	+2.974%	71	489	-78.454%
2026-02-12	12.4400	12.4400	12.4400	12.4400	+9.894%	1	489	-77.814%
2026-02-11	11.2900	11.3200	11.2900	11.3200	+3.285%	27	488	-75.618%
2026-02-10	10.9600	10.9600	10.9600	10.9600	-4.530%	111	470	-74.818%
2026-02-09	11.3200	11.4800	11.3200	11.4800	-4.493%	2	359	-75.958%
2026-02-06	12.0200	12.0200	12.0200	12.0200	-6.894%	2	359	-77.038%
2026-02-05	12.6200	12.9100	12.6200	12.9100	+13.945%	128	357	-78.621%
2026-02-03	11.3300	11.3300	11.3300	11.3300	+4.136%	1	235	-75.640%
2026-02-02	10.8800	10.8800	10.8800	10.8800	+0.092%	2	235	-74.632%
2026-01-27	10.8700	10.8700	10.8700	10.8700	+0.092%	7	233	-74.609%
2026-01-26	10.8500	10.8600	10.8500	10.8600	-0.822%	12	226	-74.586%
2026-01-23	10.9500	10.9500	10.9500	10.9500	-4.283%	6	214	-74.795%
2026-01-21	11.4400	11.4400	11.4400	11.4400	-10.625%	1	214	-75.874%
2026-01-20	12.8000	12.8000	12.8000	12.8000	+16.047%	3	214	-78.438%
2026-01-16	11.0300	11.0300	11.0300	11.0300	-1.606%	6	214	-74.977%
2026-01-15	11.2100	11.2100	11.2100	11.2100	-5.719%	3	214	-75.379%
2026-01-14	11.8900	11.8900	11.8900	11.8900	+11.538%	1	211	-76.787%
2026-01-12	11.0400	11.0400	10.6600	10.6600	+0.282%	41	211	-74.109%
2026-01-09	10.8000	10.8000	10.6300	10.6300	-5.595%	3	211	-74.036%
2026-01-07	11.2600	11.2600	11.2600	11.2600	-2.087%	2	208	-75.488%
2026-01-05	11.5000	11.5000	11.5000	11.5000	-2.707%	1	205	-76.000%
2026-01-02	12.1500	12.1500	11.8100	11.8200	+3.684%	7	205	-76.650%
2025-12-30	11.4000	11.4000	11.4000	11.4000	-2.896%	4	198	-75.789%
2025-12-22	11.7100	11.7400	11.7100	11.7400	-4.553%	2	198	-76.491%
2025-12-19	12.3300	12.3500	12.3000	12.3000	-5.312%	3	198	-77.561%
2025-12-18	12.9900	12.9900	12.9900	12.9900	-6.815%	127	198	-78.753%
2025-12-17	13.9400	13.9400	13.9400	13.9400	+5.686%	1	82	-80.201%
2025-12-15	13.1900	13.1900	13.1900	13.1900	-1.933%	3	81	-79.075%
2025-12-10	13.4500	13.4500	13.4500	13.4500	+0.074%	3	84	-79.480%
2025-12-09	13.2500	13.4400	13.2500	13.4400	+3.624%	4	81	-79.464%
2025-12-05	12.9700	12.9700	12.9700	12.9700	-4.772%	3	80	-78.720%
2025-12-01	13.6200	13.6200	13.6000	13.6200	-1.447%	44	80	-79.736%
2025-11-28	13.8200	13.8200	13.8200	13.8200	-1.427%	5	40	-80.029%
2025-11-26	13.9500	14.0200	13.9500	14.0200	-4.170%	6	30	-80.314%
2025-11-25	14.6300	14.6300	14.6300	14.6300	-7.987%	5	30	-81.135%
2025-11-24	16.5800	16.5800	15.9000	15.9000	+9.278%	13	30	-82.642%
2025-11-13	14.5500	14.5500	14.5500	14.5500	-12.926%	2	17	-81.031%
2025-11-07	16.7100	16.7100	16.7100	16.7100	+11.252%	10	15	-83.483%
2025-11-05	15.0100	15.0200	14.9700	15.0200	+5.626%	11	9	-81.625%
2025-11-03	14.2200	14.2200	14.2200	14.2200	+7.159%	2	1	-80.591%
2025-10-28	13.2700	13.2700	13.2700	13.2700	0.000%	1	1	-79.201%

.dark-mode .YryQ8Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YryQ8Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P520SPY Mar 19 2027 520.00 Put (SPY270319P00520000)option OPRA

SPY20270319P520
SPY Mar 19 2027 520.00 Put (SPY270319P00520000)
option OPRA