Dark

SPY20270319P540
SPY Mar 19 2027 540.00 Put (SPY270319P00540000)
option OPRA

EOD

Sep 10, 2026

3.49+16.722%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.4900	3.4900	3.4900	3.4900	+16.722%	1	2,163	0.000%
2026-09-04	2.9700	2.9900	2.9700	2.9900	+0.336%	8	2,156	+16.722%
2026-09-03	3.1000	3.1000	2.9800	2.9800	-6.583%	3	2,156	+17.114%
2026-09-02	3.4500	3.4500	3.1900	3.1900	-9.117%	7	2,158	+9.404%
2026-09-01	3.3100	3.5100	3.3100	3.5100	+3.846%	24	2,155	-0.570%
2026-08-31	3.4000	3.4000	3.3800	3.3800	+0.595%	3	2,135	+3.254%
2026-08-28	3.3600	3.3600	3.3600	3.3600	-11.579%	3	2,134	+3.869%
2026-08-21	3.8200	3.8200	3.8000	3.8000	-3.797%	2	2,131	-8.158%
2026-08-20	3.9500	3.9500	3.9500	3.9500	-0.754%	1	2,131	-11.646%
2026-08-19	3.9800	3.9800	3.9800	3.9800	-3.163%	1	2,130	-12.312%
2026-08-18	4.1100	4.1100	4.1100	4.1100	+5.385%	24	2,130	-15.085%
2026-08-17	3.9000	3.9000	3.9000	3.9000	+1.828%	14	2,130	-10.513%
2026-08-13	3.8300	3.8300	3.8300	3.8300	-4.250%	5	2,126	-8.877%
2026-08-11	4.0100	4.0100	4.0000	4.0000	+0.503%	19	2,131	-12.750%
2026-08-10	3.9800	3.9800	3.9800	3.9800	-2.927%	3	2,122	-12.312%
2026-08-06	4.1000	4.1000	4.1000	4.1000	-2.148%	2	2,122	-14.878%
2026-08-04	4.3900	4.3900	4.1600	4.1900	-23.400%	16	2,124	-16.706%
2026-07-30	5.4700	5.4700	5.4700	5.4700	-8.528%	1	2,123	-36.197%
2026-07-29	5.5300	5.9800	5.3000	5.9800	+1.014%	175	2,131	-41.639%
2026-07-23	6.1000	6.2600	5.9200	5.9200	+10.448%	908	2,163	-41.047%
2026-07-22	5.3600	5.3600	5.3600	5.3600	-6.944%	195	1,433	-34.888%
2026-07-17	6.1600	6.1600	5.7600	5.7600	+10.769%	26	1,456	-39.410%
2026-07-15	5.4500	5.4500	5.2000	5.2000	-2.985%	2	1,461	-32.885%
2026-07-10	5.3600	5.3600	5.3600	5.3600	-6.294%	1	1,462	-34.888%
2026-07-08	5.7500	5.7500	5.7200	5.7200	+0.704%	2	1,463	-38.986%
2026-07-07	5.6800	5.6800	5.6800	5.6800	+2.342%	50	1,464	-38.556%
2026-07-06	5.5800	5.5800	5.5500	5.5500	-3.813%	31	1,464	-37.117%
2026-07-01	5.7200	5.7700	5.7200	5.7700	0.000%	149	1,435	-39.515%
2026-06-30	5.7700	5.7700	5.7700	5.7700	-8.991%	50	1,582	-39.515%
2026-06-29	6.3400	6.3400	6.3400	6.3400	-11.329%	10	1,532	-44.953%
2026-06-23	7.1500	7.1500	7.1500	7.1500	+10.340%	2	1,527	-51.189%
2026-06-17	6.4800	6.4800	6.4800	6.4800	+4.180%	1	1,525	-46.142%
2026-06-16	6.0900	6.2200	6.0900	6.2200	-0.161%	19	1,525	-43.891%
2026-06-15	6.2200	6.2300	6.1700	6.2300	-12.623%	20	1,531	-43.981%
2026-06-12	7.5900	7.5900	7.1300	7.1300	-15.220%	4	1,531	-51.052%
2026-06-11	8.4100	8.4100	8.4100	8.4100	-0.591%	1	1,531	-58.502%
2026-06-10	7.6000	8.4600	7.6000	8.4600	+9.870%	3	1,531	-58.747%
2026-06-09	8.0600	8.3700	7.7000	7.7000	+7.843%	3	1,531	-54.675%
2026-06-08	7.1700	7.1700	7.1000	7.1400	-4.290%	54	1,529	-51.120%
2026-06-05	7.0500	7.4600	6.8400	7.4600	+10.029%	3	1,583	-53.217%
2026-06-04	6.7800	6.7800	6.7800	6.7800	+3.828%	5	1,584	-48.525%
2026-06-01	6.6000	6.6000	6.5300	6.5300	-3.545%	3	1,584	-46.554%
2026-05-28	6.7700	6.7700	6.7700	6.7700	-4.648%	5	1,587	-48.449%
2026-05-26	7.1000	7.1000	7.1000	7.1000	-1.114%	1	1,592	-50.845%
2026-05-22	7.1800	7.1800	7.1800	7.1800	-9.799%	1	1,592	-51.393%
2026-05-21	8.0500	8.0500	7.9600	7.9600	+1.015%	2	1,592	-56.156%
2026-05-20	7.8800	7.8800	7.8800	7.8800	-0.756%	1	1,592	-55.711%
2026-05-18	8.2200	8.2600	7.9300	7.9400	-2.457%	4	1,599	-56.045%
2026-05-15	8.1400	8.1400	8.1400	8.1400	+3.827%	4	1,599	-57.125%
2026-05-14	8.0700	8.0700	7.8400	7.8400	-5.085%	3	1,599	-55.485%
2026-05-13	8.2600	8.2600	8.2600	8.2600	-3.279%	1	1,602	-57.748%
2026-05-11	8.2900	8.5400	8.2900	8.5400	+0.826%	3	1,602	-59.133%
2026-05-08	8.5000	8.5800	8.4700	8.4700	-4.402%	3	1,602	-58.796%
2026-05-07	8.8600	8.8600	8.8600	8.8600	+1.373%	1	1,603	-60.609%
2026-05-06	8.8700	8.8700	8.6700	8.7400	-5.514%	8	1,603	-60.069%
2026-05-05	9.2500	9.2500	9.2500	9.2500	-5.419%	1	1,607	-62.270%
2026-05-04	9.7800	9.7800	9.7800	9.7800	+6.304%	2	1,606	-64.315%
2026-05-01	9.2000	9.2000	9.1300	9.2000	-3.158%	130	1,477	-62.065%
2026-04-30	9.5600	9.5600	9.5000	9.5000	-7.317%	21	1,477	-63.263%
2026-04-29	10.0200	10.2500	10.0200	10.2500	-0.389%	2	1,496	-65.951%
2026-04-28	10.2900	10.2900	10.2900	10.2900	+2.185%	1	1,495	-66.084%
2026-04-27	10.0700	10.0700	10.0700	10.0700	+0.700%	1	1,495	-65.343%
2026-04-24	10.2100	10.2100	10.0000	10.0000	-10.953%	2	1,495	-65.100%
2026-04-23	10.4200	11.2300	10.3400	11.2300	+9.029%	31	1,494	-68.923%
2026-04-22	10.3300	10.3300	10.3000	10.3000	-3.918%	76	1,475	-66.117%
2026-04-21	10.7100	10.8700	10.7100	10.7200	+1.419%	157	1,437	-67.444%
2026-04-20	10.3400	10.5800	10.2400	10.5700	+2.323%	558	1,280	-66.982%
2026-04-17	10.3300	10.3300	10.1000	10.3300	-5.576%	128	779	-66.215%
2026-04-16	11.1200	11.2600	10.9400	10.9400	-4.454%	268	668	-68.099%
2026-04-14	11.4800	11.4800	11.3300	11.4500	-4.583%	138	618	-69.520%
2026-04-13	12.7000	12.7300	12.0000	12.0000	-3.846%	16	752	-70.917%
2026-04-10	12.3100	12.4800	12.3100	12.4800	-1.964%	3	763	-72.035%
2026-04-09	13.4000	13.5000	12.5900	12.7300	-4.787%	19	765	-72.584%
2026-04-08	13.0100	13.7000	13.0000	13.3700	-20.653%	18	762	-73.897%
2026-04-07	16.8500	16.8500	16.8500	16.8500	+6.042%	18	768	-79.288%
2026-04-06	16.0900	16.0900	15.7500	15.8900	-6.913%	12	750	-78.037%
2026-04-02	18.8600	18.8600	17.0700	17.0700	+0.649%	13	760	-79.555%
2026-04-01	17.3800	17.4700	16.4600	16.9600	-10.122%	34	760	-79.422%
2026-03-31	19.7500	20.1400	18.5400	18.8700	-16.541%	14	759	-81.505%
2026-03-30	21.2700	22.8300	21.1000	22.6100	+2.633%	58	758	-84.564%
2026-03-27	20.6800	22.2100	20.6800	22.0300	+11.601%	108	782	-84.158%
2026-03-26	19.0100	19.7400	19.0100	19.7400	+13.514%	42	745	-82.320%
2026-03-25	17.5200	17.5200	17.3900	17.3900	-4.240%	10	746	-79.931%
2026-03-24	18.9000	18.9000	18.1600	18.1600	+2.425%	3	742	-80.782%
2026-03-23	17.1000	17.7300	16.5700	17.7300	-13.088%	27	742	-80.316%
2026-03-20	18.8300	20.4000	18.6600	20.4000	+15.124%	129	748	-82.892%
2026-03-19	19.2500	19.2500	17.3200	17.7200	+3.263%	35	666	-80.305%
2026-03-18	16.4800	17.1700	16.4800	17.1600	+8.265%	21	684	-79.662%
2026-03-17	15.5000	15.9500	15.5000	15.8500	-4.748%	22	683	-77.981%
2026-03-16	15.9700	16.6500	15.9700	16.6400	-6.095%	15	666	-79.026%
2026-03-13	17.7300	17.7300	17.7200	17.7200	+4.481%	8	662	-80.305%
2026-03-12	17.1500	17.2000	16.9600	16.9600	+7.683%	5	669	-79.422%
2026-03-11	16.1900	16.3500	15.7200	15.7500	-2.537%	23	666	-77.841%
2026-03-10	14.8500	16.2000	14.7100	16.1600	-11.983%	212	649	-78.403%
2026-03-09	18.2300	18.3600	18.2300	18.3600	+10.138%	3	529	-80.991%
2026-03-06	16.6400	17.2200	16.4400	16.6700	+11.654%	24	528	-79.064%
2026-03-05	15.5000	15.8200	14.9300	14.9300	+8.978%	17	523	-76.624%
2026-03-04	14.5300	14.5300	13.7000	13.7000	-8.728%	17	519	-74.526%
2026-03-03	16.4100	17.3400	14.8700	15.0100	+4.381%	42	518	-76.749%
2026-03-02	15.0200	15.0200	14.1700	14.3800	-0.896%	23	492	-75.730%
2026-02-27	14.7600	14.7600	14.4600	14.5100	-0.138%	11	487	-75.948%
2026-02-23	14.4300	14.5700	14.4300	14.5300	+0.833%	14	479	-75.981%
2026-02-20	14.4100	14.4100	14.4100	14.4100	-2.039%	1	477	-75.781%
2026-02-19	14.3100	14.8200	14.3100	14.7100	+4.031%	13	476	-76.275%
2026-02-18	14.1400	14.1400	14.1400	14.1400	-8.538%	4	469	-75.318%
2026-02-17	15.4600	15.4600	15.4600	15.4600	+6.327%	12	465	-77.426%
2026-02-12	14.5400	14.5400	14.5400	14.5400	+9.488%	1	459	-75.997%
2026-02-11	13.2800	13.2800	13.2800	13.2800	+1.997%	4	458	-73.720%
2026-02-09	13.0200	13.0200	13.0200	13.0200	-2.472%	10	454	-73.195%
2026-02-06	13.3500	13.3500	13.3500	13.3500	-2.838%	1	444	-73.858%
2026-02-04	13.7400	13.7400	13.7400	13.7400	+7.428%	1	444	-74.600%
2026-02-02	12.7700	12.7900	12.6600	12.7900	-8.250%	5	445	-72.713%
2026-01-30	13.9400	13.9400	13.9400	13.9400	+3.952%	1	442	-74.964%
2026-01-29	13.4100	13.4100	13.4100	13.4100	+3.552%	6	442	-73.975%
2026-01-28	12.8200	12.9500	12.8200	12.9500	-1.371%	2	439	-73.050%
2026-01-23	13.1300	13.1300	13.1300	13.1300	+0.536%	18	439	-73.420%
2026-01-22	13.0600	13.0600	13.0600	13.0600	-3.971%	23	432	-73.277%
2026-01-21	13.6000	13.6000	13.6000	13.6000	-9.874%	3	409	-74.338%
2026-01-20	14.3400	15.0900	14.3400	15.0900	+14.928%	9	406	-76.872%
2026-01-16	13.1300	13.1300	13.1300	13.1300	-0.379%	8	389	-73.420%
2026-01-15	13.1700	13.1800	13.1700	13.1800	-0.453%	5	389	-73.520%
2026-01-13	13.0300	13.2400	13.0300	13.2400	+5.163%	6	384	-73.640%
2026-01-12	12.7700	12.7700	12.5800	12.5900	-0.159%	7	382	-72.280%
2026-01-09	13.4400	13.4400	12.6100	12.6100	-5.188%	4	377	-72.324%
2026-01-08	13.3000	13.3000	13.3000	13.3000	+1.218%	3	374	-73.759%
2026-01-06	13.1600	13.1600	13.1400	13.1400	-7.138%	2	373	-73.440%
2026-01-02	13.6500	14.2400	13.6500	14.1500	+5.204%	199	373	-75.336%
2025-12-30	13.4500	13.4500	13.4500	13.4500	+0.900%	6	174	-74.052%
2025-12-29	13.3300	13.3300	13.3300	13.3300	-0.075%	10	168	-73.818%
2025-12-26	13.3000	13.3400	13.3000	13.3400	+0.603%	40	158	-73.838%
2025-12-24	13.2900	13.2900	13.2600	13.2600	-1.266%	2	120	-73.680%
2025-12-23	13.4300	13.4300	13.4300	13.4300	-12.394%	8	120	-74.013%
2025-12-18	15.3200	15.3300	15.3200	15.3300	-6.410%	23	117	-77.234%
2025-12-17	16.3600	16.3800	16.3600	16.3800	+0.122%	2	114	-78.694%
2025-11-26	16.7000	16.7100	16.3600	16.3600	-5.543%	6	115	-78.667%
2025-11-25	17.3200	17.3200	17.3200	17.3200	-12.481%	2	115	-79.850%
2025-11-24	19.7900	19.7900	19.7900	19.7900	-1.542%	1	113	-82.365%
2025-11-18	20.1000	20.1000	20.1000	20.1000	+2.708%	1	112	-82.637%
2025-11-17	19.5100	19.5700	19.5100	19.5700	+5.499%	2	112	-82.167%
2025-11-13	18.5500	18.5500	18.5500	18.5500	+11.545%	1	110	-81.186%
2025-11-12	16.9400	16.9400	16.6300	16.6300	-14.762%	62	110	-79.014%
2025-11-07	19.3700	19.5100	19.3700	19.5100	+14.027%	3	75	-82.112%
2025-11-05	17.1000	17.1100	17.1000	17.1100	+9.399%	49	72	-79.603%
2025-10-27	15.5900	15.6400	15.5800	15.6400	0.000%	28	28	-77.685%

.dark-mode .dh7NQR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dh7NQR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P540SPY Mar 19 2027 540.00 Put (SPY270319P00540000)option OPRA

SPY20270319P540
SPY Mar 19 2027 540.00 Put (SPY270319P00540000)
option OPRA