Dark

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

EOD

Jul 23, 2026

5.92+10.448%(+0.56)908

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.1000	6.2600	5.9200	5.9200	+10.448%	908	2,163	0.000%
2026-07-22	5.3600	5.3600	5.3600	5.3600	-6.944%	195	1,433	+10.448%
2026-07-17	6.1600	6.1600	5.7600	5.7600	+10.769%	26	1,456	+2.778%
2026-07-15	5.4500	5.4500	5.2000	5.2000	-2.985%	2	1,461	+13.846%
2026-07-10	5.3600	5.3600	5.3600	5.3600	-6.294%	1	1,462	+10.448%
2026-07-08	5.7500	5.7500	5.7200	5.7200	+0.704%	2	1,463	+3.497%
2026-07-07	5.6800	5.6800	5.6800	5.6800	+2.342%	50	1,464	+4.225%
2026-07-06	5.5800	5.5800	5.5500	5.5500	-3.813%	31	1,464	+6.667%
2026-07-01	5.7200	5.7700	5.7200	5.7700	0.000%	149	1,435	+2.600%
2026-06-30	5.7700	5.7700	5.7700	5.7700	-8.991%	50	1,582	+2.600%
2026-06-29	6.3400	6.3400	6.3400	6.3400	-11.329%	10	1,532	-6.625%
2026-06-23	7.1500	7.1500	7.1500	7.1500	+10.340%	2	1,527	-17.203%
2026-06-17	6.4800	6.4800	6.4800	6.4800	+4.180%	1	1,525	-8.642%
2026-06-16	6.0900	6.2200	6.0900	6.2200	-0.161%	19	1,525	-4.823%
2026-06-15	6.2200	6.2300	6.1700	6.2300	-12.623%	20	1,531	-4.976%
2026-06-12	7.5900	7.5900	7.1300	7.1300	-15.220%	4	1,531	-16.971%
2026-06-11	8.4100	8.4100	8.4100	8.4100	-0.591%	1	1,531	-29.608%
2026-06-10	7.6000	8.4600	7.6000	8.4600	+9.870%	3	1,531	-30.024%
2026-06-09	8.0600	8.3700	7.7000	7.7000	+7.843%	3	1,531	-23.117%
2026-06-08	7.1700	7.1700	7.1000	7.1400	-4.290%	54	1,529	-17.087%
2026-06-05	7.0500	7.4600	6.8400	7.4600	+10.029%	3	1,583	-20.643%
2026-06-04	6.7800	6.7800	6.7800	6.7800	+3.828%	5	1,584	-12.684%
2026-06-01	6.6000	6.6000	6.5300	6.5300	-3.545%	3	1,584	-9.342%
2026-05-28	6.7700	6.7700	6.7700	6.7700	-4.648%	5	1,587	-12.555%
2026-05-26	7.1000	7.1000	7.1000	7.1000	-1.114%	1	1,592	-16.620%
2026-05-22	7.1800	7.1800	7.1800	7.1800	-9.799%	1	1,592	-17.549%
2026-05-21	8.0500	8.0500	7.9600	7.9600	+1.015%	2	1,592	-25.628%
2026-05-20	7.8800	7.8800	7.8800	7.8800	-0.756%	1	1,592	-24.873%
2026-05-18	8.2200	8.2600	7.9300	7.9400	-2.457%	4	1,599	-25.441%
2026-05-15	8.1400	8.1400	8.1400	8.1400	+3.827%	4	1,599	-27.273%
2026-05-14	8.0700	8.0700	7.8400	7.8400	-5.085%	3	1,599	-24.490%
2026-05-13	8.2600	8.2600	8.2600	8.2600	-3.279%	1	1,602	-28.329%
2026-05-11	8.2900	8.5400	8.2900	8.5400	+0.826%	3	1,602	-30.679%
2026-05-08	8.5000	8.5800	8.4700	8.4700	-4.402%	3	1,602	-30.106%
2026-05-07	8.8600	8.8600	8.8600	8.8600	+1.373%	1	1,603	-33.183%
2026-05-06	8.8700	8.8700	8.6700	8.7400	-5.514%	8	1,603	-32.265%
2026-05-05	9.2500	9.2500	9.2500	9.2500	-5.419%	1	1,607	-36.000%
2026-05-04	9.7800	9.7800	9.7800	9.7800	+6.304%	2	1,606	-39.468%
2026-05-01	9.2000	9.2000	9.1300	9.2000	-3.158%	130	1,477	-35.652%
2026-04-30	9.5600	9.5600	9.5000	9.5000	-7.317%	21	1,477	-37.684%
2026-04-29	10.0200	10.2500	10.0200	10.2500	-0.389%	2	1,496	-42.244%
2026-04-28	10.2900	10.2900	10.2900	10.2900	+2.185%	1	1,495	-42.468%
2026-04-27	10.0700	10.0700	10.0700	10.0700	+0.700%	1	1,495	-41.212%
2026-04-24	10.2100	10.2100	10.0000	10.0000	-10.953%	2	1,495	-40.800%
2026-04-23	10.4200	11.2300	10.3400	11.2300	+9.029%	31	1,494	-47.284%
2026-04-22	10.3300	10.3300	10.3000	10.3000	-3.918%	76	1,475	-42.524%
2026-04-21	10.7100	10.8700	10.7100	10.7200	+1.419%	157	1,437	-44.776%
2026-04-20	10.3400	10.5800	10.2400	10.5700	+2.323%	558	1,280	-43.992%
2026-04-17	10.3300	10.3300	10.1000	10.3300	-5.576%	128	779	-42.691%
2026-04-16	11.1200	11.2600	10.9400	10.9400	-4.454%	268	668	-45.887%
2026-04-14	11.4800	11.4800	11.3300	11.4500	-4.583%	138	618	-48.297%
2026-04-13	12.7000	12.7300	12.0000	12.0000	-3.846%	16	752	-50.667%
2026-04-10	12.3100	12.4800	12.3100	12.4800	-1.964%	3	763	-52.564%
2026-04-09	13.4000	13.5000	12.5900	12.7300	-4.787%	19	765	-53.496%
2026-04-08	13.0100	13.7000	13.0000	13.3700	-20.653%	18	762	-55.722%
2026-04-07	16.8500	16.8500	16.8500	16.8500	+6.042%	18	768	-64.866%
2026-04-06	16.0900	16.0900	15.7500	15.8900	-6.913%	12	750	-62.744%
2026-04-02	18.8600	18.8600	17.0700	17.0700	+0.649%	13	760	-65.319%
2026-04-01	17.3800	17.4700	16.4600	16.9600	-10.122%	34	760	-65.094%
2026-03-31	19.7500	20.1400	18.5400	18.8700	-16.541%	14	759	-68.627%
2026-03-30	21.2700	22.8300	21.1000	22.6100	+2.633%	58	758	-73.817%
2026-03-27	20.6800	22.2100	20.6800	22.0300	+11.601%	108	782	-73.128%
2026-03-26	19.0100	19.7400	19.0100	19.7400	+13.514%	42	745	-70.010%
2026-03-25	17.5200	17.5200	17.3900	17.3900	-4.240%	10	746	-65.957%
2026-03-24	18.9000	18.9000	18.1600	18.1600	+2.425%	3	742	-67.401%
2026-03-23	17.1000	17.7300	16.5700	17.7300	-13.088%	27	742	-66.610%
2026-03-20	18.8300	20.4000	18.6600	20.4000	+15.124%	129	748	-70.980%
2026-03-19	19.2500	19.2500	17.3200	17.7200	+3.263%	35	666	-66.591%
2026-03-18	16.4800	17.1700	16.4800	17.1600	+8.265%	21	684	-65.501%
2026-03-17	15.5000	15.9500	15.5000	15.8500	-4.748%	22	683	-62.650%
2026-03-16	15.9700	16.6500	15.9700	16.6400	-6.095%	15	666	-64.423%
2026-03-13	17.7300	17.7300	17.7200	17.7200	+4.481%	8	662	-66.591%
2026-03-12	17.1500	17.2000	16.9600	16.9600	+7.683%	5	669	-65.094%
2026-03-11	16.1900	16.3500	15.7200	15.7500	-2.537%	23	666	-62.413%
2026-03-10	14.8500	16.2000	14.7100	16.1600	-11.983%	212	649	-63.366%
2026-03-09	18.2300	18.3600	18.2300	18.3600	+10.138%	3	529	-67.756%
2026-03-06	16.6400	17.2200	16.4400	16.6700	+11.654%	24	528	-64.487%
2026-03-05	15.5000	15.8200	14.9300	14.9300	+8.978%	17	523	-60.348%
2026-03-04	14.5300	14.5300	13.7000	13.7000	-8.728%	17	519	-56.788%
2026-03-03	16.4100	17.3400	14.8700	15.0100	+4.381%	42	518	-60.560%
2026-03-02	15.0200	15.0200	14.1700	14.3800	-0.896%	23	492	-58.832%
2026-02-27	14.7600	14.7600	14.4600	14.5100	-0.138%	11	487	-59.201%
2026-02-23	14.4300	14.5700	14.4300	14.5300	+0.833%	14	479	-59.257%
2026-02-20	14.4100	14.4100	14.4100	14.4100	-2.039%	1	477	-58.917%
2026-02-19	14.3100	14.8200	14.3100	14.7100	+4.031%	13	476	-59.755%
2026-02-18	14.1400	14.1400	14.1400	14.1400	-8.538%	4	469	-58.133%
2026-02-17	15.4600	15.4600	15.4600	15.4600	+6.327%	12	465	-61.708%
2026-02-12	14.5400	14.5400	14.5400	14.5400	+9.488%	1	459	-59.285%
2026-02-11	13.2800	13.2800	13.2800	13.2800	+1.997%	4	458	-55.422%
2026-02-09	13.0200	13.0200	13.0200	13.0200	-2.472%	10	454	-54.531%
2026-02-06	13.3500	13.3500	13.3500	13.3500	-2.838%	1	444	-55.655%
2026-02-04	13.7400	13.7400	13.7400	13.7400	+7.428%	1	444	-56.914%
2026-02-02	12.7700	12.7900	12.6600	12.7900	-8.250%	5	445	-53.714%
2026-01-30	13.9400	13.9400	13.9400	13.9400	+3.952%	1	442	-57.532%
2026-01-29	13.4100	13.4100	13.4100	13.4100	+3.552%	6	442	-55.854%
2026-01-28	12.8200	12.9500	12.8200	12.9500	-1.371%	2	439	-54.286%
2026-01-23	13.1300	13.1300	13.1300	13.1300	+0.536%	18	439	-54.912%
2026-01-22	13.0600	13.0600	13.0600	13.0600	-3.971%	23	432	-54.671%
2026-01-21	13.6000	13.6000	13.6000	13.6000	-9.874%	3	409	-56.471%
2026-01-20	14.3400	15.0900	14.3400	15.0900	+14.928%	9	406	-60.769%
2026-01-16	13.1300	13.1300	13.1300	13.1300	-0.379%	8	389	-54.912%
2026-01-15	13.1700	13.1800	13.1700	13.1800	-0.453%	5	389	-55.083%
2026-01-13	13.0300	13.2400	13.0300	13.2400	+5.163%	6	384	-55.287%
2026-01-12	12.7700	12.7700	12.5800	12.5900	-0.159%	7	382	-52.979%
2026-01-09	13.4400	13.4400	12.6100	12.6100	-5.188%	4	377	-53.053%
2026-01-08	13.3000	13.3000	13.3000	13.3000	+1.218%	3	374	-55.489%
2026-01-06	13.1600	13.1600	13.1400	13.1400	-7.138%	2	373	-54.947%
2026-01-02	13.6500	14.2400	13.6500	14.1500	+5.204%	199	373	-58.163%
2025-12-30	13.4500	13.4500	13.4500	13.4500	+0.900%	6	174	-55.985%
2025-12-29	13.3300	13.3300	13.3300	13.3300	-0.075%	10	168	-55.589%
2025-12-26	13.3000	13.3400	13.3000	13.3400	+0.603%	40	158	-55.622%
2025-12-24	13.2900	13.2900	13.2600	13.2600	-1.266%	2	120	-55.354%
2025-12-23	13.4300	13.4300	13.4300	13.4300	-12.394%	8	120	-55.920%
2025-12-18	15.3200	15.3300	15.3200	15.3300	-6.410%	23	117	-61.383%
2025-12-17	16.3600	16.3800	16.3600	16.3800	+0.122%	2	114	-63.858%
2025-11-26	16.7000	16.7100	16.3600	16.3600	-5.543%	6	115	-63.814%
2025-11-25	17.3200	17.3200	17.3200	17.3200	-12.481%	2	115	-65.820%
2025-11-24	19.7900	19.7900	19.7900	19.7900	-1.542%	1	113	-70.086%
2025-11-18	20.1000	20.1000	20.1000	20.1000	+2.708%	1	112	-70.547%
2025-11-17	19.5100	19.5700	19.5100	19.5700	+5.499%	2	112	-69.750%
2025-11-13	18.5500	18.5500	18.5500	18.5500	+11.545%	1	110	-68.086%
2025-11-12	16.9400	16.9400	16.6300	16.6300	-14.762%	62	110	-64.402%
2025-11-07	19.3700	19.5100	19.3700	19.5100	+14.027%	3	75	-69.657%
2025-11-05	17.1000	17.1100	17.1000	17.1100	+9.399%	49	72	-65.400%
2025-10-27	15.5900	15.6400	15.5800	15.6400	0.000%	28	28	-62.148%

.dark-mode .QxYFW8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxYFW8{ 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