Dark

SPY20270319P525
SPY Mar 19 2027 525.00 Put (SPY270319P00525000)
option OPRA

EOD

Jul 27, 2026

5.04-4.000%(-0.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.9600	5.0400	4.9600	5.0400	-4.000%	6	2,012	0.000%
2026-07-24	5.2500	5.2500	5.2500	5.2500	-1.316%	2	2,008	-4.000%
2026-07-23	5.3200	5.3200	5.3200	5.3200	+11.765%	2	2,006	-5.263%
2026-07-21	4.8600	4.8800	4.7600	4.7600	-5.368%	70	2,004	+5.882%
2026-07-20	5.0300	5.0300	4.9900	5.0300	-7.875%	30	2,074	+0.199%
2026-07-17	5.4600	5.4600	5.4600	5.4600	+16.418%	2	2,104	-7.692%
2026-07-16	4.6900	4.6900	4.6900	4.6900	+0.214%	1	2,104	+7.463%
2026-07-10	4.6800	4.6800	4.6800	4.6800	-3.505%	10	2,104	+7.692%
2026-07-09	4.8500	4.8500	4.8500	4.8500	-4.150%	8	2,104	+3.918%
2026-07-07	5.0600	5.0600	5.0600	5.0600	+3.901%	1	2,096	-0.395%
2026-07-06	4.8700	4.8700	4.8700	4.8700	-10.313%	117	2,096	+3.491%
2026-06-29	5.4300	5.4300	5.4300	5.4300	-15.023%	10	2,213	-7.182%
2026-06-26	6.3900	6.3900	6.3900	6.3900	+9.044%	22	2,213	-21.127%
2026-06-22	5.8600	5.8600	5.8600	5.8600	+2.448%	1	2,213	-13.993%
2026-06-18	5.7200	5.7200	5.7200	5.7200	-1.718%	1	2,207	-11.888%
2026-06-17	5.8200	5.8200	5.8200	5.8200	+3.929%	4	2,207	-13.402%
2026-06-16	5.6000	5.6000	5.6000	5.6000	+0.358%	2	2,207	-10.000%
2026-06-15	5.5800	5.5800	5.5800	5.5800	-14.939%	188	2,310	-9.677%
2026-06-11	6.5600	6.5600	6.5600	6.5600	-12.766%	1	2,310	-23.171%
2026-06-10	7.5200	7.5200	7.5200	7.5200	-2.083%	2	2,310	-32.979%
2026-06-09	7.2600	7.6800	7.2600	7.6800	+22.880%	7	2,312	-34.375%
2026-06-08	6.2900	6.2900	6.2500	6.2500	+7.204%	25	2,317	-19.360%
2026-06-01	5.8400	5.8400	5.8300	5.8300	-3.156%	3	2,317	-13.551%
2026-05-28	6.1000	6.1000	6.0200	6.0200	-2.746%	145	2,320	-16.279%
2026-05-26	6.2300	6.2300	6.1900	6.1900	-6.917%	12	2,465	-18.578%
2026-05-21	6.6500	6.6500	6.6500	6.6500	-11.333%	1	2,477	-24.211%
2026-05-15	7.5000	7.5000	7.5000	7.5000	+7.296%	6	2,478	-32.800%
2026-05-14	7.2800	7.2900	6.9900	6.9900	-5.156%	26	2,478	-27.897%
2026-05-13	7.4100	7.4100	7.3700	7.3700	-0.405%	3	2,496	-31.615%
2026-05-11	7.4300	7.4300	7.4000	7.4000	-2.116%	10	2,496	-31.892%
2026-05-08	7.5600	7.5600	7.5600	7.5600	-2.452%	108	2,503	-33.333%
2026-05-07	7.6700	7.7500	7.6700	7.7500	+0.519%	4	2,442	-34.968%
2026-05-06	7.9500	7.9500	7.7100	7.7100	-5.976%	8	2,443	-34.630%
2026-05-05	8.2000	8.2000	8.2000	8.2000	-6.606%	1	2,442	-38.537%
2026-05-04	8.2000	8.7800	8.1700	8.7800	+6.553%	125	2,441	-42.597%
2026-05-01	8.0600	8.2400	8.0600	8.2400	-6.257%	149	2,179	-38.835%
2026-04-30	8.7900	8.7900	8.7900	8.7900	-3.087%	2	2,179	-42.662%
2026-04-29	9.0700	9.0700	9.0700	9.0700	-0.874%	1	2,177	-44.432%
2026-04-28	9.1500	9.1500	9.1500	9.1500	+2.578%	2	2,177	-44.918%
2026-04-27	8.9200	8.9200	8.9200	8.9200	-0.446%	1	2,177	-43.498%
2026-04-24	9.1600	9.1600	8.9600	8.9600	-2.609%	6	2,178	-43.750%
2026-04-23	9.2200	9.4200	9.2000	9.2000	-2.439%	109	2,183	-45.217%
2026-04-21	9.4300	9.4300	9.4300	9.4300	+1.507%	1	2,090	-46.554%
2026-04-20	9.2900	9.2900	9.2900	9.2900	+2.200%	1	2,090	-45.748%
2026-04-17	9.2800	9.2800	8.9700	9.0900	-5.901%	157	2,089	-44.554%
2026-04-16	9.9000	9.9000	9.6600	9.6600	-1.529%	5	1,945	-47.826%
2026-04-15	9.8600	9.9800	9.8100	9.8100	-3.063%	342	1,942	-48.624%
2026-04-14	10.0900	10.1200	9.9700	10.1200	-4.257%	320	1,622	-50.198%
2026-04-13	11.5200	11.5200	10.5700	10.5700	-3.028%	375	1,306	-52.318%
2026-04-10	10.9000	10.9000	10.9000	10.9000	-1.179%	1	1,159	-53.761%
2026-04-09	11.6400	11.6400	11.0300	11.0300	-7.621%	31	1,159	-54.306%
2026-04-08	11.5000	12.0300	11.3900	11.9400	-18.275%	24	1,149	-57.789%
2026-04-07	15.1200	15.1200	14.5700	14.6100	+4.283%	10	1,136	-65.503%
2026-04-06	13.8800	14.0100	13.8800	14.0100	-4.564%	23	1,128	-64.026%
2026-04-02	15.1300	15.1300	14.6800	14.6800	-0.475%	10	1,100	-65.668%
2026-04-01	14.8000	14.8000	14.7500	14.7500	-10.498%	172	1,100	-65.831%
2026-03-31	17.9600	17.9600	16.4800	16.4800	-11.398%	9	928	-69.417%
2026-03-30	18.6000	18.6000	18.6000	18.6000	-3.876%	1	925	-72.903%
2026-03-27	18.6500	19.3600	18.6500	19.3500	+11.979%	7	924	-73.953%
2026-03-26	16.9000	17.2800	16.9000	17.2800	+10.983%	15	918	-70.833%
2026-03-25	15.2000	15.5700	15.2000	15.5700	-3.532%	52	928	-67.630%
2026-03-24	15.6400	16.1400	15.6400	16.1400	+3.928%	163	878	-68.773%
2026-03-23	15.6200	15.8000	15.4400	15.5300	-5.305%	75	715	-67.547%
2026-03-20	16.6000	16.6000	16.2300	16.4000	+5.128%	9	681	-69.268%
2026-03-19	16.5700	16.5700	15.4600	15.6000	+0.515%	50	676	-67.692%
2026-03-18	15.5200	15.5200	15.5200	15.5200	+11.334%	1	627	-67.526%
2026-03-17	13.5900	13.9400	13.5900	13.9400	-3.994%	5	626	-63.845%
2026-03-13	14.5200	14.5200	14.5200	14.5200	+5.141%	1	621	-65.289%
2026-03-10	13.8100	13.8100	13.8100	13.8100	-0.504%	1	621	-63.505%
2026-03-09	16.0600	16.3000	13.8800	13.8800	-6.089%	27	621	-63.689%
2026-03-06	15.0400	15.0400	14.4700	14.7800	+15.922%	24	632	-65.900%
2026-03-05	12.6000	12.7500	12.6000	12.7500	-16.503%	7	626	-60.471%
2026-03-03	14.3800	15.2700	14.3800	15.2700	+19.577%	6	619	-66.994%
2026-03-02	12.7700	12.7700	12.7700	12.7700	+7.946%	1	615	-60.532%
2026-02-25	11.8300	11.8300	11.8300	11.8300	-3.271%	25	589	-57.396%
2026-02-20	12.2300	12.2300	12.2300	12.2300	-4.528%	6	589	-58.790%
2026-02-19	12.8100	12.8100	12.8100	12.8100	+5.780%	1	583	-60.656%
2026-02-18	12.1100	12.1100	12.1100	12.1100	-9.694%	1	583	-58.382%
2026-02-13	13.3200	13.4100	13.3200	13.4100	+4.930%	7	577	-62.416%
2026-02-12	12.7700	12.9600	12.7700	12.7800	-2.814%	6	577	-60.563%
2026-02-05	13.1700	13.1700	13.1500	13.1500	+15.351%	126	571	-61.673%
2026-02-02	11.4000	11.4000	11.4000	11.4000	-8.065%	1	621	-55.789%
2026-01-29	11.8200	12.4000	11.8200	12.4000	+5.442%	40	622	-59.355%
2026-01-28	11.5600	11.7600	11.5600	11.7600	+1.292%	30	592	-57.143%
2026-01-23	11.6100	11.6100	11.6100	11.6100	+2.291%	3	562	-56.589%
2026-01-22	11.3500	11.3500	11.3500	11.3500	-4.941%	1	559	-55.595%
2026-01-21	11.9400	11.9400	11.9400	11.9400	-10.896%	1	560	-57.789%
2026-01-20	13.1000	13.4000	13.1000	13.4000	+16.522%	30	559	-62.388%
2026-01-16	11.5300	11.8100	11.4900	11.5000	-0.087%	65	466	-56.174%
2026-01-15	11.5100	11.5100	11.5100	11.5100	-7.476%	1	466	-56.212%
2026-01-14	12.4400	12.4400	12.4400	12.4400	+10.284%	10	465	-59.486%
2026-01-09	11.6600	11.6600	11.2600	11.2800	-5.210%	9	465	-55.319%
2026-01-05	11.9100	11.9100	11.9000	11.9000	-2.936%	3	457	-57.647%
2026-01-02	12.3000	12.5100	12.2600	12.2600	+3.199%	37	457	-58.891%
2025-12-30	11.8800	11.8800	11.8800	11.8800	+1.020%	4	426	-57.576%
2025-12-29	11.7600	11.7600	11.7600	11.7600	-0.085%	50	422	-57.143%
2025-12-26	11.7700	11.7700	11.7700	11.7700	-1.424%	2	372	-57.179%
2025-12-23	11.9100	11.9400	11.9100	11.9400	-1.485%	2	370	-57.789%
2025-12-22	12.1900	12.1900	12.1000	12.1200	-5.386%	107	371	-58.416%
2025-12-19	12.8000	12.8100	12.8000	12.8100	-6.496%	98	277	-60.656%
2025-12-18	13.5400	13.7000	13.5400	13.7000	-5.387%	75	179	-63.212%
2025-12-17	14.4400	14.4800	14.4400	14.4800	+4.776%	2	104	-65.193%
2025-12-15	13.8200	13.8200	13.8200	13.8200	+2.446%	1	103	-63.531%
2025-12-12	13.3000	13.4900	13.3000	13.4900	+3.135%	2	104	-62.639%
2025-12-11	13.0800	13.0800	13.0800	13.0800	-6.571%	1	103	-61.468%
2025-12-09	14.0000	14.0000	14.0000	14.0000	+0.430%	2	103	-64.000%
2025-12-04	13.9400	13.9400	13.9400	13.9400	+0.072%	2	103	-63.845%
2025-12-03	13.8300	13.9300	13.8300	13.9300	-15.525%	2	103	-63.819%
2025-11-24	17.6200	17.6200	16.4900	16.4900	-11.771%	103	101	-69.436%
2025-11-18	17.9900	18.6900	17.9900	18.6900	0.000%	2	0	-73.034%

.dark-mode .cQFkK8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cQFkK8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P525SPY Mar 19 2027 525.00 Put (SPY270319P00525000)option OPRA

SPY20270319P525
SPY Mar 19 2027 525.00 Put (SPY270319P00525000)
option OPRA