Dark

SPY20270319P545
SPY Mar 19 2027 545.00 Put (SPY270319P00545000)
option OPRA

EOD

Sep 9, 2026

3.40+8.280%(+0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.4000	3.4000	3.4000	3.4000	+8.280%	4	1,586	0.000%
2026-09-08	3.1400	3.1400	3.1400	3.1400	+2.951%	6	1,586	+8.280%
2026-09-04	3.0500	3.0500	3.0500	3.0500	-1.613%	2	1,586	+11.475%
2026-09-03	3.1200	3.1200	3.1000	3.1000	-6.344%	2	1,586	+9.677%
2026-09-02	3.3400	3.3400	3.3100	3.3100	-7.283%	21	1,587	+2.719%
2026-09-01	3.5700	3.5700	3.5700	3.5700	+4.386%	1	1,568	-4.762%
2026-08-27	3.5700	3.5700	3.4200	3.4200	-9.763%	4	1,567	-0.585%
2026-08-26	3.7600	3.7900	3.7600	3.7900	-0.525%	2	1,568	-10.290%
2026-08-25	3.8400	3.8400	3.8100	3.8100	-3.053%	2	1,569	-10.761%
2026-08-21	3.9300	3.9300	3.9300	3.9300	-7.311%	1	1,570	-13.486%
2026-08-18	4.2500	4.2500	4.2400	4.2400	+6.000%	5	1,571	-19.811%
2026-08-17	4.0000	4.0000	4.0000	4.0000	+0.503%	7	1,571	-15.000%
2026-08-14	3.9800	3.9800	3.9800	3.9800	+0.505%	5	1,571	-14.573%
2026-08-13	3.9600	3.9600	3.9600	3.9600	-5.938%	21	1,571	-14.141%
2026-08-07	4.2200	4.2200	4.2100	4.2100	-1.174%	11	1,550	-19.240%
2026-08-05	4.2600	4.2600	4.2600	4.2600	-2.740%	1	1,546	-20.188%
2026-08-04	4.5400	4.5400	4.3800	4.3800	-8.176%	2	1,546	-22.374%
2026-08-03	4.9000	4.9000	4.7700	4.7700	-23.802%	77	1,547	-28.721%
2026-07-29	5.9600	6.2600	5.9600	6.2600	+9.825%	4	1,550	-45.687%
2026-07-28	5.7000	5.7000	5.7000	5.7000	-12.711%	1	1,551	-40.351%
2026-07-23	6.3700	6.5300	6.3700	6.5300	+10.304%	2	1,552	-47.933%
2026-07-20	5.9200	5.9200	5.9200	5.9200	+4.225%	7	1,552	-42.568%
2026-07-15	5.6800	5.6800	5.6800	5.6800	+1.068%	1	1,552	-40.141%
2026-07-13	5.6000	5.6200	5.6000	5.6200	-0.707%	2	1,553	-39.502%
2026-07-09	5.6600	5.6600	5.6600	5.6600	-4.230%	10	1,553	-39.929%
2026-07-08	5.9100	5.9100	5.9100	5.9100	+2.426%	21	1,543	-42.470%
2026-07-06	5.7700	5.7700	5.7700	5.7700	-1.368%	4	1,543	-41.075%
2026-07-01	5.8500	5.8500	5.8500	5.8500	-15.948%	1	1,547	-41.880%
2026-06-26	6.9600	6.9600	6.9600	6.9600	-3.333%	2	1,547	-51.149%
2026-06-24	7.2000	7.2000	7.2000	7.2000	-4.255%	1	1,545	-52.778%
2026-06-23	7.5200	7.5200	7.5200	7.5200	+11.738%	1	1,545	-54.787%
2026-06-17	6.8700	6.8700	6.7300	6.7300	+3.379%	4	1,549	-49.480%
2026-06-15	6.5100	6.5100	6.5100	6.5100	-18.010%	1	1,549	-47.773%
2026-06-12	7.9400	7.9400	7.9400	7.9400	-6.368%	1	1,549	-57.179%
2026-06-11	8.4800	8.4800	8.4800	8.4800	-3.964%	1	1,549	-59.906%
2026-06-10	7.9600	8.8300	7.9600	8.8300	+9.826%	13	1,549	-61.495%
2026-06-09	8.0400	8.0400	8.0400	8.0400	+1.259%	1	1,548	-57.711%
2026-06-05	7.3600	7.9400	7.3600	7.9400	+18.331%	30	1,549	-57.179%
2026-06-04	7.0500	7.0500	6.7100	6.7100	-1.901%	21	1,552	-49.329%
2026-06-01	6.8400	6.8400	6.8400	6.8400	+2.703%	3	1,552	-50.292%
2026-05-29	6.6800	6.6800	6.6600	6.6600	-9.016%	9	1,555	-48.949%
2026-05-27	7.3300	7.3400	7.3100	7.3200	-1.081%	50	1,557	-53.552%
2026-05-26	7.3200	7.4200	7.2700	7.4000	-5.006%	8	1,548	-54.054%
2026-05-21	7.8000	7.8000	7.7900	7.7900	-7.482%	3	1,546	-56.354%
2026-05-18	8.4200	8.4200	8.4200	8.4200	-4.859%	1	1,546	-59.620%
2026-05-15	8.8500	8.8500	8.8500	8.8500	+5.861%	18	1,543	-61.582%
2026-05-14	8.3500	8.3600	8.3500	8.3600	-2.904%	2	1,526	-59.330%
2026-05-13	8.7900	8.7900	8.6100	8.6100	-5.176%	2	1,526	-60.511%
2026-05-12	9.0800	9.0800	9.0800	9.0800	+5.459%	1	1,526	-62.555%
2026-05-11	8.6500	8.6500	8.6100	8.6100	-2.492%	3	1,526	-60.511%
2026-05-08	8.8200	8.8300	8.8000	8.8300	-4.541%	12	1,531	-61.495%
2026-05-07	9.2500	9.2500	9.2500	9.2500	+2.210%	1	1,543	-63.243%
2026-05-06	9.2500	9.2500	9.0500	9.0500	-6.605%	14	1,544	-62.431%
2026-05-05	9.6900	9.6900	9.6900	9.6900	-4.720%	1	1,555	-64.912%
2026-05-04	9.9000	10.1700	9.9000	10.1700	+5.717%	270	1,554	-66.568%
2026-05-01	9.5500	9.7000	9.5200	9.6200	-3.800%	124	1,181	-64.657%
2026-04-30	10.4400	10.4400	10.0000	10.0000	-9.256%	3	1,181	-66.000%
2026-04-29	11.0200	11.0200	11.0200	11.0200	+4.653%	3	1,180	-69.147%
2026-04-27	10.6000	10.6000	10.4900	10.5300	-0.473%	13	1,180	-67.711%
2026-04-24	10.5800	10.5800	10.5800	10.5800	-2.399%	6	1,187	-67.864%
2026-04-22	10.8300	10.8400	10.8300	10.8400	-1.989%	119	1,187	-68.635%
2026-04-21	11.0600	11.0600	11.0600	11.0600	+1.097%	1	1,069	-69.259%
2026-04-20	10.8100	11.0200	10.8000	10.9400	+4.091%	73	1,069	-68.921%
2026-04-17	10.5200	10.5700	10.5100	10.5100	-8.049%	212	1,002	-67.650%
2026-04-16	11.7500	11.7500	11.4300	11.4300	-1.635%	3	833	-70.254%
2026-04-15	11.6600	11.6600	11.6200	11.6200	-2.517%	3	834	-70.740%
2026-04-14	11.8000	11.9200	11.8000	11.9200	-11.045%	252	835	-71.477%
2026-04-10	13.0600	13.4500	12.9600	13.4000	+1.901%	22	1,036	-74.627%
2026-04-09	14.0300	14.0300	13.1500	13.1500	-8.298%	36	1,029	-74.144%
2026-04-08	13.5100	14.3400	13.5100	14.3400	-18.384%	11	1,034	-76.290%
2026-04-07	17.5700	17.5700	17.5700	17.5700	+5.716%	1	1,042	-80.649%
2026-04-06	16.8700	16.8700	16.6200	16.6200	-7.461%	7	1,043	-79.543%
2026-04-02	19.8200	19.8200	17.9600	17.9600	+1.297%	2	1,047	-81.069%
2026-04-01	18.2000	18.2000	17.2300	17.7300	-8.890%	7	1,047	-80.823%
2026-03-31	21.2200	21.6300	19.2200	19.4600	-17.050%	56	1,050	-82.528%
2026-03-30	22.2400	24.1500	22.2400	23.4600	+2.044%	149	1,074	-85.507%
2026-03-27	22.3600	22.9900	22.0000	22.9900	+12.311%	8	1,119	-85.211%
2026-03-26	19.5700	20.6300	19.5700	20.4700	+12.782%	9	1,120	-83.390%
2026-03-25	18.0000	18.3800	18.0000	18.1500	-4.323%	13	1,117	-81.267%
2026-03-24	19.4500	19.4500	18.9700	18.9700	+0.958%	15	1,117	-82.077%
2026-03-23	18.0800	18.7900	17.3200	18.7900	-12.401%	8	1,119	-81.905%
2026-03-20	19.7100	21.4500	19.5000	21.4500	+16.450%	11	1,125	-84.149%
2026-03-19	20.0600	20.1900	18.0800	18.4200	+3.135%	37	1,134	-81.542%
2026-03-18	17.1700	17.9200	17.1700	17.8600	+8.440%	9	1,167	-80.963%
2026-03-17	16.1800	16.6800	16.1800	16.4700	-4.411%	7	1,173	-79.356%
2026-03-16	17.0100	17.2300	16.6500	17.2300	-8.302%	6	1,178	-80.267%
2026-03-13	18.4900	18.7900	18.4900	18.7900	+5.089%	9	1,177	-81.905%
2026-03-12	17.7200	17.8800	17.7100	17.8800	+8.958%	57	1,183	-80.984%
2026-03-11	16.8700	16.9400	16.4100	16.4100	-2.380%	7	1,182	-79.281%
2026-03-10	15.7500	16.8400	15.3100	16.8100	+3.446%	292	1,181	-79.774%
2026-03-09	16.2500	16.2500	16.2500	16.2500	+12.224%	14	965	-79.077%
2026-03-04	15.1500	15.1800	14.4500	14.4800	-7.712%	98	951	-76.519%
2026-03-03	17.2500	17.5800	15.6900	15.6900	+4.045%	9	893	-78.330%
2026-03-02	15.3900	15.3900	15.0800	15.0800	+2.307%	28	886	-77.454%
2026-02-27	15.1500	15.1500	14.7400	14.7400	+0.890%	2	868	-76.934%
2026-02-26	14.0000	14.6100	14.0000	14.6100	+6.255%	2	868	-76.728%
2026-02-25	14.0200	14.0200	13.7500	13.7500	-10.714%	23	843	-75.273%
2026-02-23	15.2800	15.4400	15.2800	15.4000	+8.680%	80	843	-77.922%
2026-02-18	14.2500	14.2800	14.1700	14.1700	-5.154%	8	815	-76.006%
2026-02-17	15.4400	15.4400	14.7300	14.9400	-5.263%	12	817	-77.242%
2026-02-13	16.3600	16.3600	14.7900	15.7700	+3.342%	38	798	-78.440%
2026-02-12	13.8600	15.2600	13.8600	15.2600	+11.387%	24	798	-77.720%
2026-02-11	13.7000	13.7000	13.7000	13.7000	+0.661%	1	792	-75.182%
2026-02-10	13.6100	13.6100	13.6100	13.6100	+0.517%	2	792	-75.018%
2026-02-09	14.3300	14.3300	13.5400	13.5400	-3.561%	4	790	-74.889%
2026-02-06	15.1500	15.1500	14.0400	14.0400	-11.364%	15	788	-75.783%
2026-02-05	16.0200	16.0300	15.1800	15.8400	+6.095%	45	792	-78.535%
2026-02-04	13.8600	14.9300	13.8600	14.9300	+1.842%	6	749	-77.227%
2026-02-03	14.6600	14.6600	14.6600	14.6600	+10.143%	1	749	-76.808%
2026-02-02	13.1700	13.3100	13.1700	13.3100	-6.399%	12	749	-74.455%
2026-01-30	13.7400	14.2200	13.7400	14.2200	-4.564%	2	752	-76.090%
2026-01-29	14.9000	14.9000	14.9000	14.9000	+11.111%	1	753	-77.181%
2026-01-28	13.4100	13.4100	13.4100	13.4100	+0.600%	6	754	-74.646%
2026-01-27	13.1600	13.3300	13.1600	13.3300	-0.448%	30	753	-74.494%
2026-01-26	13.3900	13.3900	13.3900	13.3900	+0.375%	10	739	-74.608%
2026-01-23	13.7500	13.7500	13.3400	13.3400	-0.744%	2	739	-74.513%
2026-01-22	13.4400	13.4400	13.4400	13.4400	-4.478%	4	739	-74.702%
2026-01-21	14.6100	14.9900	14.0500	14.0700	-10.496%	126	735	-75.835%
2026-01-20	15.4400	15.7200	14.7700	15.7200	+15.165%	39	622	-78.372%
2026-01-16	13.7300	13.7300	13.6500	13.6500	-0.583%	4	605	-75.092%
2026-01-15	13.7300	13.7300	13.7300	13.7300	-2.347%	10	605	-75.237%
2026-01-14	14.1400	14.6700	14.0100	14.0600	+3.079%	47	595	-75.818%
2026-01-13	13.1600	13.7000	13.1000	13.6400	+3.805%	29	568	-75.073%
2026-01-12	13.6700	13.6700	13.1100	13.1400	-0.755%	58	546	-74.125%
2026-01-09	13.7600	14.0100	13.0700	13.2400	-5.361%	209	507	-74.320%
2026-01-07	13.6000	13.9900	13.6000	13.9900	-0.427%	5	332	-75.697%
2026-01-05	14.0500	14.0500	14.0500	14.0500	+1.006%	1	331	-75.801%
2025-12-30	13.9100	13.9100	13.9100	13.9100	+0.724%	2	331	-75.557%
2025-12-24	13.8100	13.8100	13.8100	13.8100	-3.359%	1	328	-75.380%
2025-12-22	14.2600	14.2900	14.2600	14.2900	-5.302%	12	328	-76.207%
2025-12-19	15.3900	15.3900	15.0900	15.0900	-5.688%	8	320	-77.469%
2025-12-18	15.9500	16.0000	15.9500	16.0000	-5.716%	85	312	-78.750%
2025-12-17	17.0300	17.0500	16.9700	16.9700	+5.732%	108	231	-79.965%
2025-12-16	16.8200	16.8200	16.0500	16.0500	-0.865%	94	124	-78.816%
2025-12-15	16.1900	16.1900	16.1900	16.1900	+0.124%	2	30	-78.999%
2025-12-12	16.2500	16.2500	16.1700	16.1700	-1.282%	2	28	-78.973%
2025-12-08	16.3800	16.3800	16.3800	16.3800	+1.111%	2	28	-79.243%
2025-12-03	16.2000	16.2000	16.2000	16.2000	-1.038%	3	26	-79.012%
2025-12-02	16.3700	16.3700	16.3700	16.3700	-1.976%	2	29	-79.230%
2025-12-01	16.6100	16.7000	16.6100	16.7000	-1.359%	17	27	-79.641%
2025-11-26	17.0000	17.0000	16.9300	16.9300	-11.639%	4	8	-79.917%
2025-11-24	19.2900	19.2900	19.1600	19.1600	+10.432%	5	8	-82.255%
2025-11-12	17.3500	17.3500	17.3500	17.3500	-10.243%	3	2	-80.403%
2025-11-06	19.3300	19.3300	19.3300	19.3300	0.000%	2	2	-82.411%

.dark-mode .Fh8BpM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fh8BpM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P545SPY Mar 19 2027 545.00 Put (SPY270319P00545000)option OPRA

SPY20270319P545
SPY Mar 19 2027 545.00 Put (SPY270319P00545000)
option OPRA