Dark

SPY20270319P535
SPY Mar 19 2027 535.00 Put (SPY270319P00535000)
option OPRA

EOD

Sep 10, 2026

3.45+11.650%(+0.36)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3700	3.4500	3.3700	3.4500	+11.650%	13	8,066	0.000%
2026-09-09	3.0900	3.0900	3.0900	3.0900	+3.691%	1	8,070	+11.650%
2026-09-03	2.9700	2.9800	2.9700	2.9800	-3.247%	4	8,069	+15.772%
2026-09-02	3.2400	3.2400	3.0800	3.0800	-7.508%	16	8,066	+12.013%
2026-09-01	3.4200	3.4200	3.3300	3.3300	+1.216%	4,108	8,060	+3.604%
2026-08-31	3.2900	3.2900	3.2900	3.2900	+4.777%	4	5,195	+4.863%
2026-08-28	3.1800	3.1800	3.1400	3.1400	-1.567%	20	5,192	+9.873%
2026-08-27	3.1900	3.1900	3.1900	3.1900	-5.621%	13	5,172	+8.150%
2026-08-26	3.3800	3.3800	3.3800	3.3800	-3.429%	4	5,172	+2.071%
2026-08-25	3.5400	3.5400	3.5000	3.5000	-3.846%	4,291	5,172	-1.429%
2026-08-21	3.6400	3.6400	3.6400	3.6400	-5.699%	13	2,529	-5.220%
2026-08-20	3.8600	3.8600	3.8600	3.8600	+4.891%	1	2,516	-10.622%
2026-08-17	3.6800	3.6800	3.6800	3.6800	+0.272%	2	2,516	-6.250%
2026-08-14	3.6700	3.6700	3.6700	3.6700	-0.272%	1	2,514	-5.995%
2026-08-13	3.6400	3.6800	3.6000	3.6800	-1.604%	19	2,514	-6.250%
2026-08-12	3.7400	3.7400	3.7400	3.7400	-2.350%	10	2,501	-7.754%
2026-08-11	3.8300	3.8300	3.8300	3.8300	+0.262%	1	2,493	-9.922%
2026-08-10	3.8400	3.8400	3.8200	3.8200	-1.546%	6	2,493	-9.686%
2026-08-07	3.9100	3.9100	3.8800	3.8800	-1.772%	15	2,487	-11.082%
2026-08-06	3.9400	3.9500	3.9400	3.9500	+0.509%	11	2,482	-12.658%
2026-08-05	3.9900	3.9900	3.9300	3.9300	-11.486%	8	2,474	-12.214%
2026-08-03	4.4400	4.4400	4.4400	4.4400	-8.075%	10	2,466	-22.297%
2026-07-31	4.8300	4.8300	4.8300	4.8300	-9.551%	1	2,456	-28.571%
2026-07-30	5.5700	5.5700	5.3400	5.3400	-14.696%	31	2,456	-35.393%
2026-07-29	5.3200	6.2600	5.3200	6.2600	+21.790%	42	2,430	-44.888%
2026-07-28	5.2400	5.2400	5.1400	5.1400	-6.375%	20	2,470	-32.879%
2026-07-27	5.2000	5.7600	5.2000	5.4900	0.000%	40	2,450	-37.158%
2026-07-24	5.4900	5.4900	5.4900	5.4900	-4.355%	10	2,440	-37.158%
2026-07-23	5.9100	6.0700	5.7400	5.7400	+10.597%	66	2,430	-39.895%
2026-07-21	5.2400	5.2400	5.1900	5.1900	-6.655%	242	2,446	-33.526%
2026-07-20	5.4100	5.5600	5.4100	5.5600	-3.136%	14	2,632	-37.950%
2026-07-17	5.9300	6.0100	5.7400	5.7400	+8.302%	40	2,629	-39.895%
2026-07-13	5.3000	5.3000	5.3000	5.3000	+1.145%	3	2,638	-34.906%
2026-07-09	5.2400	5.2400	5.2400	5.2400	-4.554%	10	2,638	-34.160%
2026-07-08	5.6200	5.7600	5.4900	5.4900	+4.771%	28	2,628	-37.158%
2026-07-06	5.2700	5.2700	5.2400	5.2400	-9.028%	43	2,636	-34.160%
2026-07-02	5.7600	5.7600	5.7600	5.7600	+4.918%	10	2,633	-40.104%
2026-07-01	5.7600	5.7600	5.4900	5.4900	0.000%	20	2,633	-37.158%
2026-06-30	5.7400	5.7400	5.4900	5.4900	-5.181%	23	2,634	-37.158%
2026-06-29	6.0400	6.2900	5.7900	5.7900	-10.786%	35	2,617	-40.415%
2026-06-26	7.0100	7.0100	6.4900	6.4900	+1.724%	30	2,603	-46.841%
2026-06-25	6.3800	6.3800	6.3800	6.3800	+0.790%	1	2,593	-45.925%
2026-06-17	6.3300	6.3300	6.3300	6.3300	+6.926%	2	2,594	-45.498%
2026-06-15	6.0700	6.0700	5.9200	5.9200	-12.166%	2	2,594	-41.723%
2026-06-12	6.7400	6.7400	6.7400	6.7400	-3.577%	10	2,594	-48.813%
2026-06-11	8.1100	8.1100	6.9900	6.9900	-13.810%	70	2,594	-50.644%
2026-06-10	7.9200	8.1600	7.9200	8.1100	+12.017%	32	2,564	-57.460%
2026-06-09	8.2600	8.5100	7.2400	7.2400	+6.314%	50	2,602	-52.348%
2026-06-08	6.9700	6.9700	6.8100	6.8100	-12.242%	20	2,582	-49.339%
2026-06-05	6.7600	7.7600	6.6400	7.7600	+23.175%	32	2,562	-55.541%
2026-06-01	6.3000	6.3000	6.3000	6.3000	+0.800%	3	2,592	-45.238%
2026-05-29	6.2500	6.2500	6.2500	6.2500	-3.698%	2	2,592	-44.800%
2026-05-28	6.4900	6.4900	6.4900	6.4900	-3.994%	10	2,592	-46.841%
2026-05-27	6.7700	6.7700	6.7600	6.7600	+0.148%	41	2,582	-48.964%
2026-05-26	6.7500	6.7500	6.7500	6.7500	-3.433%	1	2,609	-48.889%
2026-05-22	6.9900	6.9900	6.9900	6.9900	-3.453%	10	2,608	-50.644%
2026-05-21	7.4900	7.4900	7.2400	7.2400	-4.611%	20	2,598	-52.348%
2026-05-20	7.5900	7.5900	7.5900	7.5900	-2.065%	10	2,598	-54.545%
2026-05-18	7.7400	7.7500	7.7400	7.7500	-1.899%	11	2,568	-55.484%
2026-05-15	8.2200	8.2600	7.9000	7.9000	+4.775%	37	2,568	-56.329%
2026-05-14	7.7400	7.7400	7.5400	7.5400	-5.632%	31	2,567	-54.244%
2026-05-13	7.9900	7.9900	7.9900	7.9900	-6.110%	10	2,577	-56.821%
2026-05-12	8.5100	8.5100	8.5100	8.5100	+4.803%	10	2,577	-59.459%
2026-05-11	7.9900	8.1200	7.9900	8.1200	0.000%	11	2,577	-57.512%
2026-05-08	8.1800	8.1800	8.1200	8.1200	-3.905%	100	2,566	-57.512%
2026-05-06	8.4900	8.4900	8.4500	8.4500	-5.375%	140	2,566	-59.172%
2026-05-05	8.9300	8.9300	8.9300	8.9300	-4.899%	1	2,566	-61.366%
2026-05-04	8.8600	9.3900	8.8600	9.3900	+4.333%	331	2,565	-63.259%
2026-05-01	9.0000	9.0000	9.0000	9.0000	-0.662%	1	2,235	-61.667%
2026-04-30	9.2500	9.2500	9.0600	9.0600	-4.531%	31	2,235	-61.921%
2026-04-29	9.4900	9.4900	9.4900	9.4900	-1.658%	10	2,255	-63.646%
2026-04-27	9.7400	9.7400	9.6000	9.6500	-0.515%	421	2,255	-64.249%
2026-04-24	9.6800	9.7000	9.6800	9.7000	-2.903%	20	2,075	-64.433%
2026-04-23	9.9900	9.9900	9.9900	9.9900	+0.909%	10	2,055	-65.465%
2026-04-22	9.9000	9.9000	9.9000	9.9000	-3.131%	181	2,045	-65.152%
2026-04-21	10.4000	10.6500	10.2200	10.2200	+1.389%	4	2,121	-66.243%
2026-04-20	9.9800	10.1300	9.9700	10.0800	+2.231%	79	2,121	-65.774%
2026-04-17	9.9900	9.9900	9.7400	9.8600	-6.006%	267	2,121	-65.010%
2026-04-16	10.7400	10.9600	10.4900	10.4900	-3.229%	50	2,110	-67.112%
2026-04-15	10.7400	10.8400	10.7400	10.8400	-1.633%	23	2,090	-68.173%
2026-04-14	10.9800	11.0600	10.8600	11.0200	-4.091%	392	2,095	-68.693%
2026-04-13	11.7400	11.7400	11.4900	11.4900	-7.413%	20	2,329	-69.974%
2026-04-10	12.4100	12.4100	12.4100	12.4100	+3.503%	10	2,329	-72.200%
2026-04-09	12.4900	12.4900	11.9900	11.9900	-5.367%	80	2,339	-71.226%
2026-04-08	12.4900	12.9800	12.3900	12.6700	-18.205%	233	2,309	-72.770%
2026-04-07	15.7600	16.8100	15.4900	15.4900	+1.640%	181	2,295	-77.728%
2026-04-06	15.2400	15.5100	14.9900	15.2400	-4.690%	32	2,247	-77.362%
2026-04-02	18.0500	18.0500	15.5900	15.9900	-3.091%	85	2,206	-78.424%
2026-04-01	16.9700	16.9700	15.7400	16.5000	-4.292%	40	2,206	-79.091%
2026-03-31	17.7400	17.7400	17.2400	17.2400	-20.111%	3	2,184	-79.988%
2026-03-30	20.7500	21.5800	20.6700	21.5800	+0.372%	1,038	2,181	-84.013%
2026-03-27	19.7800	21.5500	19.7800	21.5000	+13.636%	866	2,664	-83.953%
2026-03-26	18.6000	19.0200	18.6000	18.9200	+13.497%	203	2,818	-81.765%
2026-03-25	17.0500	17.0500	16.6700	16.6700	-4.634%	202	2,767	-79.304%
2026-03-24	17.4800	17.4800	17.4800	17.4800	+3.005%	1	2,588	-80.263%
2026-03-23	16.5000	17.5300	15.6900	16.9700	-5.512%	151	2,588	-79.670%
2026-03-20	17.9700	17.9700	17.9600	17.9600	+1.412%	2	2,528	-80.791%
2026-03-19	18.6800	18.6800	17.4300	17.7100	+9.321%	3	2,527	-80.519%
2026-03-18	16.1300	16.2000	16.1300	16.2000	+6.719%	1,950	2,528	-78.704%
2026-03-17	14.9900	15.4100	14.9900	15.1800	-4.046%	12	754	-77.273%
2026-03-16	15.4900	16.1600	15.2900	15.8200	-6.941%	62	745	-78.192%
2026-03-13	16.0000	17.0000	15.4900	17.0000	+4.487%	65	715	-79.706%
2026-03-12	15.9900	16.4800	15.7400	16.2700	+7.464%	218	670	-78.795%
2026-03-11	15.1400	15.1400	15.1400	15.1400	-2.574%	7	567	-77.213%
2026-03-10	14.3500	15.5400	14.0400	15.5400	+2.237%	16	563	-77.799%
2026-03-09	18.0600	18.0600	15.1300	15.2000	-5.766%	24	558	-77.303%
2026-03-06	16.1300	16.1300	16.1300	16.1300	+12.170%	2	542	-78.611%
2026-03-05	14.9500	14.9500	14.3400	14.3800	+6.994%	18	542	-76.008%
2026-03-04	13.4400	13.4400	13.4400	13.4400	-17.798%	1	533	-74.330%
2026-03-03	15.5900	16.3500	15.5900	16.3500	+18.221%	5	533	-78.899%
2026-03-02	13.8300	13.8300	13.8300	13.8300	+3.596%	9	533	-75.054%
2026-02-24	13.7300	13.7300	13.3500	13.3500	-5.520%	6	533	-74.157%
2026-02-23	13.1400	14.1300	13.1400	14.1300	+7.371%	6	532	-75.584%
2026-02-20	12.9900	13.2100	12.9900	13.1600	-7.454%	12	531	-73.784%
2026-02-19	14.2200	14.2200	14.2200	14.2200	-5.828%	5	528	-75.738%
2026-02-17	15.0500	15.1000	15.0500	15.1000	+5.300%	2	526	-77.152%
2026-02-13	14.4900	14.9500	14.2400	14.3400	+0.632%	14	515	-75.941%
2026-02-12	13.7500	14.2500	13.7500	14.2500	+14.458%	12	515	-75.789%
2026-02-09	12.4500	12.4500	12.4500	12.4500	-3.563%	1	516	-72.289%
2026-02-06	13.2600	13.2600	12.9100	12.9100	-11.393%	10	515	-73.277%
2026-02-05	14.2700	14.5700	14.2700	14.5700	+7.846%	3	507	-76.321%
2026-02-03	13.5100	13.5100	13.5100	13.5100	+11.745%	5	507	-74.463%
2026-02-02	12.0900	12.0900	12.0900	12.0900	-7.569%	1	507	-71.464%
2026-01-30	13.0800	13.0800	13.0800	13.0800	-2.679%	1	507	-73.624%
2026-01-29	13.4400	13.4400	13.4400	13.4400	+8.650%	1	508	-74.330%
2026-01-28	12.3700	12.3700	12.3700	12.3700	+0.897%	2	508	-72.110%
2026-01-26	12.2600	12.2600	12.2600	12.2600	-2.776%	23	506	-71.860%
2026-01-23	12.6100	12.6100	12.6100	12.6100	-3.960%	4	483	-72.641%
2026-01-21	13.4900	13.4900	13.1300	13.1300	-9.323%	10	479	-73.724%
2026-01-20	13.8900	14.4800	13.8900	14.4800	+14.648%	16	472	-76.174%
2026-01-15	12.6300	12.6300	12.6300	12.6300	+0.238%	1	465	-72.684%
2026-01-13	12.6000	12.6000	12.6000	12.6000	+4.132%	5	464	-72.619%
2026-01-12	12.1000	12.1000	12.1000	12.1000	+0.166%	2	469	-71.488%
2026-01-09	12.6700	12.6700	12.0800	12.0800	-4.430%	18	467	-71.440%
2026-01-07	12.6400	12.6400	12.6400	12.6400	-2.844%	8	454	-72.706%
2026-01-05	12.9100	13.0100	12.9100	13.0100	+0.775%	7	448	-73.482%
2025-12-30	12.9100	12.9100	12.9100	12.9100	+1.017%	4	448	-73.277%
2025-12-26	12.8900	12.8900	12.7800	12.7800	-1.007%	8	444	-73.005%
2025-12-23	12.9100	12.9100	12.9100	12.9100	-8.892%	13	442	-73.277%
2025-12-19	14.1700	14.1700	14.1700	14.1700	-9.975%	1	435	-75.653%
2025-12-17	15.7400	15.7400	15.7400	15.7400	+3.621%	1	434	-78.081%
2025-12-10	15.2700	15.2700	15.1900	15.1900	+2.015%	3	434	-77.288%
2025-12-05	14.8900	14.9500	14.7400	14.8900	-0.667%	4	436	-76.830%
2025-12-04	14.9900	14.9900	14.9900	14.9900	+0.134%	1	435	-76.985%
2025-12-03	14.9700	14.9700	14.9700	14.9700	-3.482%	1	434	-76.954%
2025-12-01	15.2500	15.5100	15.2400	15.5100	+0.129%	11	434	-77.756%
2025-11-28	15.4900	15.4900	15.4900	15.4900	-11.939%	1	425	-77.728%
2025-11-24	17.7300	17.7300	17.5800	17.5900	+10.006%	6	424	-80.387%
2025-11-12	15.9900	15.9900	15.9900	15.9900	-2.082%	1	420	-78.424%
2025-10-31	16.2200	16.3300	16.2200	16.3300	+5.696%	30	419	-78.873%
2025-10-30	15.4500	15.4500	15.4500	15.4500	0.000%	404	404	-77.670%

.dark-mode .KsLXrg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KsLXrg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P535SPY Mar 19 2027 535.00 Put (SPY270319P00535000)option OPRA

SPY20270319P535
SPY Mar 19 2027 535.00 Put (SPY270319P00535000)
option OPRA