Dark

SPY20270319P530
SPY Mar 19 2027 530.00 Put (SPY270319P00530000)
option OPRA

EOD

Jul 27, 2026

5.48-2.837%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.4800	5.4800	5.4800	5.4800	-2.837%	1	3,027	0.000%
2026-07-23	5.9300	5.9300	5.6400	5.6400	+16.770%	301	3,027	-2.837%
2026-07-15	4.8300	4.8300	4.8300	4.8300	-3.206%	3	2,982	+13.458%
2026-07-14	4.9900	4.9900	4.9900	4.9900	+3.099%	1	2,979	+9.820%
2026-07-10	4.8400	4.8400	4.8400	4.8400	-5.653%	1	2,979	+13.223%
2026-07-06	5.0600	5.1300	5.0600	5.1300	-2.471%	32	2,979	+6.823%
2026-06-30	5.3200	5.3200	5.2600	5.2600	-6.738%	51	2,949	+4.183%
2026-06-29	5.6400	5.6400	5.6400	5.6400	-10.048%	4	2,950	-2.837%
2026-06-26	6.2700	6.2700	6.2700	6.2700	+1.786%	4	2,954	-12.600%
2026-06-25	6.1600	6.1600	6.1600	6.1600	-6.383%	30	2,958	-11.039%
2026-06-23	6.5800	6.5800	6.5800	6.5800	+10.033%	1	2,946	-16.717%
2026-06-22	5.9800	5.9800	5.9800	5.9800	-0.664%	1	2,946	-8.361%
2026-06-18	6.0200	6.0200	6.0200	6.0200	-0.824%	1	2,981	-8.970%
2026-06-17	5.8600	6.0700	5.8600	6.0700	+4.655%	55	2,981	-9.720%
2026-06-16	5.8000	5.8200	5.7300	5.8000	-12.519%	1,500	2,981	-5.517%
2026-06-12	6.6400	6.6400	6.6300	6.6300	+2.950%	503	2,053	-17.345%
2026-06-08	6.5600	6.5600	6.4400	6.4400	+1.577%	2	2,053	-14.907%
2026-06-05	6.1800	6.3400	6.1800	6.3400	+1.440%	4	2,053	-13.565%
2026-06-03	6.2500	6.2500	6.2500	6.2500	+3.993%	1	2,051	-12.320%
2026-05-29	6.0200	6.0200	6.0100	6.0100	-8.104%	3	2,050	-8.819%
2026-05-26	6.4800	6.5400	6.4700	6.5400	-14.173%	16	2,053	-16.208%
2026-05-18	7.4100	7.6200	7.4100	7.6200	+0.263%	3	2,069	-28.084%
2026-05-15	7.6000	7.6000	7.6000	7.6000	+4.252%	2	2,069	-27.895%
2026-05-14	7.4400	7.4400	7.2900	7.2900	-8.186%	2	2,070	-24.829%
2026-05-12	7.9400	7.9400	7.9400	7.9400	+0.889%	1	2,070	-30.982%
2026-05-11	7.8700	7.8700	7.8700	7.8700	-0.127%	2	2,070	-30.368%
2026-05-08	7.8800	7.8800	7.8800	7.8800	-3.194%	2	2,070	-30.457%
2026-05-07	8.1000	8.1400	8.1000	8.1400	+1.118%	2	2,070	-32.678%
2026-05-06	8.0600	8.0600	8.0500	8.0500	-5.627%	146	2,071	-31.925%
2026-05-05	8.5600	8.5600	8.5300	8.5300	-0.350%	3	1,939	-35.756%
2026-05-01	8.5000	8.5600	8.2500	8.5600	-1.609%	53	1,952	-35.981%
2026-04-30	8.8000	8.8000	8.6700	8.7000	-7.545%	25	1,952	-37.011%
2026-04-29	9.4100	9.4100	9.4100	9.4100	-1.052%	1	1,969	-41.764%
2026-04-28	9.5100	9.5100	9.5100	9.5100	+3.370%	1	1,969	-42.376%
2026-04-27	9.2400	9.2500	9.2000	9.2000	-1.182%	3	1,969	-40.435%
2026-04-24	9.3100	9.3100	9.3100	9.3100	-5.960%	1	1,968	-41.139%
2026-04-23	9.7000	9.9000	9.6800	9.9000	+3.992%	83	1,968	-44.646%
2026-04-22	9.5400	9.5400	9.5200	9.5200	-4.705%	9	1,885	-42.437%
2026-04-21	9.9900	9.9900	9.9900	9.9900	+2.567%	22	1,854	-45.145%
2026-04-20	9.5700	9.8000	9.5700	9.7400	+3.949%	113	1,854	-43.737%
2026-04-17	9.5900	9.5900	9.3200	9.3700	-6.300%	146	1,744	-41.515%
2026-04-16	10.5100	10.5100	10.0000	10.0000	-1.865%	121	1,629	-45.200%
2026-04-15	10.3900	10.3900	10.1900	10.1900	-2.488%	5	1,527	-46.222%
2026-04-14	10.4100	10.4800	10.3900	10.4500	-7.111%	472	1,527	-47.560%
2026-04-13	11.6000	11.6000	11.2500	11.2500	-4.661%	314	1,350	-51.289%
2026-04-10	11.3900	11.8000	11.3900	11.8000	+2.253%	11	1,292	-53.559%
2026-04-09	12.2000	12.2000	11.5400	11.5400	-7.974%	11	1,286	-52.513%
2026-04-08	13.1000	13.1000	11.8900	12.5400	-17.608%	20	1,287	-56.300%
2026-04-07	15.2200	15.2200	15.2200	15.2200	+4.033%	2	1,277	-63.995%
2026-04-06	14.3900	14.6900	14.3500	14.6300	-3.432%	26	1,275	-62.543%
2026-04-02	16.7000	16.7000	15.1500	15.1500	-2.069%	26	1,251	-63.828%
2026-04-01	16.1000	16.1000	15.2200	15.4700	-7.642%	51	1,251	-64.577%
2026-03-31	18.2100	18.2100	16.7500	16.7500	-18.491%	4	1,216	-67.284%
2026-03-30	19.3400	20.9500	19.3400	20.5500	-0.146%	12	1,219	-73.333%
2026-03-27	19.7400	20.5800	19.2000	20.5800	+14.206%	31	1,219	-73.372%
2026-03-26	16.6200	18.0200	16.6200	18.0200	+10.484%	14	1,215	-69.589%
2026-03-25	15.7000	16.3100	15.7000	16.3100	-3.946%	19	1,201	-66.401%
2026-03-24	17.1000	17.1500	16.7200	16.9800	+6.125%	182	1,182	-67.727%
2026-03-23	15.3500	16.1500	15.3500	16.0000	-10.062%	182	1,017	-65.750%
2026-03-20	17.0000	18.8500	17.0000	17.7900	+6.336%	18	835	-69.196%
2026-03-19	17.8500	17.8500	16.7300	16.7300	+2.012%	7	823	-67.244%
2026-03-18	15.7400	16.4000	15.7400	16.4000	+8.825%	10	822	-66.585%
2026-03-16	14.8900	15.0700	14.8900	15.0700	-9.435%	10	813	-63.636%
2026-03-13	15.5000	16.6400	15.5000	16.6400	+6.190%	33	803	-67.067%
2026-03-12	15.7900	15.7900	15.6700	15.6700	+8.895%	11	771	-65.029%
2026-03-11	14.5000	14.5000	14.3900	14.3900	-2.109%	27	760	-61.918%
2026-03-10	14.4100	14.7000	14.4100	14.7000	+1.100%	38	733	-62.721%
2026-03-09	16.7300	16.7300	14.5400	14.5400	-2.547%	7	696	-62.311%
2026-03-06	14.9200	14.9200	14.9200	14.9200	+16.199%	1	696	-63.271%
2026-03-04	12.8400	12.8400	12.8400	12.8400	-7.759%	11	695	-57.321%
2026-03-03	14.9900	15.8700	13.9200	13.9200	+8.411%	16	684	-60.632%
2026-02-26	12.8400	12.8400	12.8400	12.8400	+5.679%	2	676	-57.321%
2026-02-25	12.1500	12.1500	12.1500	12.1500	-5.521%	14	662	-54.897%
2026-02-24	12.8600	12.9300	12.8600	12.8600	-5.232%	15	662	-57.387%
2026-02-23	13.4100	13.5800	13.4100	13.5700	+6.935%	11	662	-59.617%
2026-02-20	12.7900	12.7900	12.6900	12.6900	-5.791%	5	660	-56.816%
2026-02-19	13.4200	13.4700	13.4200	13.4700	+3.377%	4	659	-59.317%
2026-02-18	12.5700	13.2100	12.5700	13.0300	-8.945%	12	658	-57.943%
2026-02-17	13.8700	14.3100	13.8700	14.3100	+16.247%	13	663	-61.705%
2026-02-10	12.3100	12.3100	12.3100	12.3100	-5.308%	1	661	-55.483%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+10.169%	5	662	-57.846%
2026-01-26	11.7700	11.8000	11.7700	11.8000	-1.993%	9	657	-53.559%
2026-01-22	12.0400	12.0400	12.0400	12.0400	-3.987%	4	649	-54.485%
2026-01-21	12.5400	12.5400	12.5400	12.5400	-10.236%	6	645	-56.300%
2026-01-20	13.1400	13.9700	13.1400	13.9700	+12.299%	4	639	-60.773%
2026-01-14	12.4400	12.4400	12.4400	12.4400	+0.485%	1	637	-55.949%
2026-01-07	12.3800	12.3800	12.3800	12.3800	-0.881%	1	636	-55.735%
2026-01-05	12.4000	12.4900	12.4000	12.4900	-2.802%	7	627	-56.125%
2025-12-31	12.8500	12.8500	12.8500	12.8500	+3.796%	2	627	-57.354%
2025-12-30	12.3800	12.3800	12.3800	12.3800	+0.979%	2	627	-55.735%
2025-12-29	12.6100	12.6100	12.2600	12.2600	-0.163%	4	625	-55.302%
2025-12-26	12.2600	12.2800	12.2600	12.2800	+0.327%	277	621	-55.375%
2025-12-24	12.2600	12.2600	12.2400	12.2400	-1.131%	2	346	-55.229%
2025-12-23	12.4200	12.4200	12.3700	12.3800	-2.057%	270	346	-55.735%
2025-12-22	12.6000	12.6400	12.6000	12.6400	-10.860%	12	78	-56.646%
2025-12-18	14.1800	14.1800	14.1800	14.1800	-6.030%	12	66	-61.354%
2025-12-17	15.0900	15.0900	15.0900	15.0900	+4.792%	1	54	-63.685%
2025-12-16	14.2200	14.4000	14.2200	14.4000	+0.279%	25	53	-61.944%
2025-12-15	14.3600	14.3600	14.3600	14.3600	-3.300%	2	33	-61.838%
2025-12-01	14.8500	14.8500	14.8500	14.8500	-7.361%	8	32	-63.098%
2025-11-25	16.0300	16.0300	16.0300	16.0300	-15.185%	3	27	-65.814%
2025-11-21	18.9000	18.9000	18.9000	18.9000	-7.171%	12	24	-71.005%
2025-11-20	19.9500	20.3600	19.9500	20.3600	+4.948%	3	14	-73.084%
2025-11-18	19.4000	19.4000	19.4000	19.4000	+7.718%	1	12	-71.753%
2025-11-17	18.0100	18.0100	18.0100	18.0100	+14.933%	4	12	-69.572%
2025-11-10	15.6700	15.6700	15.6700	15.6700	-9.735%	3	10	-65.029%
2025-11-07	17.3600	17.3600	17.3600	17.3600	+8.772%	2	7	-68.433%
2025-11-05	15.9600	15.9600	15.9600	15.9600	0.000%	11	6	-65.664%

.dark-mode .FRDbjc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FRDbjc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P530SPY Mar 19 2027 530.00 Put (SPY270319P00530000)option OPRA

SPY20270319P530
SPY Mar 19 2027 530.00 Put (SPY270319P00530000)
option OPRA