Dark

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

EOD

Jul 23, 2026

6.53+10.304%(+0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.3700	6.5300	6.3700	6.5300	+10.304%	2	1,552	0.000%
2026-07-20	5.9200	5.9200	5.9200	5.9200	+4.225%	7	1,552	+10.304%
2026-07-15	5.6800	5.6800	5.6800	5.6800	+1.068%	1	1,552	+14.965%
2026-07-13	5.6000	5.6200	5.6000	5.6200	-0.707%	2	1,553	+16.192%
2026-07-09	5.6600	5.6600	5.6600	5.6600	-4.230%	10	1,553	+15.371%
2026-07-08	5.9100	5.9100	5.9100	5.9100	+2.426%	21	1,543	+10.491%
2026-07-06	5.7700	5.7700	5.7700	5.7700	-1.368%	4	1,543	+13.172%
2026-07-01	5.8500	5.8500	5.8500	5.8500	-15.948%	1	1,547	+11.624%
2026-06-26	6.9600	6.9600	6.9600	6.9600	-3.333%	2	1,547	-6.178%
2026-06-24	7.2000	7.2000	7.2000	7.2000	-4.255%	1	1,545	-9.306%
2026-06-23	7.5200	7.5200	7.5200	7.5200	+11.738%	1	1,545	-13.165%
2026-06-17	6.8700	6.8700	6.7300	6.7300	+3.379%	4	1,549	-2.972%
2026-06-15	6.5100	6.5100	6.5100	6.5100	-18.010%	1	1,549	+0.307%
2026-06-12	7.9400	7.9400	7.9400	7.9400	-6.368%	1	1,549	-17.758%
2026-06-11	8.4800	8.4800	8.4800	8.4800	-3.964%	1	1,549	-22.995%
2026-06-10	7.9600	8.8300	7.9600	8.8300	+9.826%	13	1,549	-26.048%
2026-06-09	8.0400	8.0400	8.0400	8.0400	+1.259%	1	1,548	-18.781%
2026-06-05	7.3600	7.9400	7.3600	7.9400	+18.331%	30	1,549	-17.758%
2026-06-04	7.0500	7.0500	6.7100	6.7100	-1.901%	21	1,552	-2.683%
2026-06-01	6.8400	6.8400	6.8400	6.8400	+2.703%	3	1,552	-4.532%
2026-05-29	6.6800	6.6800	6.6600	6.6600	-9.016%	9	1,555	-1.952%
2026-05-27	7.3300	7.3400	7.3100	7.3200	-1.081%	50	1,557	-10.792%
2026-05-26	7.3200	7.4200	7.2700	7.4000	-5.006%	8	1,548	-11.757%
2026-05-21	7.8000	7.8000	7.7900	7.7900	-7.482%	3	1,546	-16.175%
2026-05-18	8.4200	8.4200	8.4200	8.4200	-4.859%	1	1,546	-22.447%
2026-05-15	8.8500	8.8500	8.8500	8.8500	+5.861%	18	1,543	-26.215%
2026-05-14	8.3500	8.3600	8.3500	8.3600	-2.904%	2	1,526	-21.890%
2026-05-13	8.7900	8.7900	8.6100	8.6100	-5.176%	2	1,526	-24.158%
2026-05-12	9.0800	9.0800	9.0800	9.0800	+5.459%	1	1,526	-28.084%
2026-05-11	8.6500	8.6500	8.6100	8.6100	-2.492%	3	1,526	-24.158%
2026-05-08	8.8200	8.8300	8.8000	8.8300	-4.541%	12	1,531	-26.048%
2026-05-07	9.2500	9.2500	9.2500	9.2500	+2.210%	1	1,543	-29.405%
2026-05-06	9.2500	9.2500	9.0500	9.0500	-6.605%	14	1,544	-27.845%
2026-05-05	9.6900	9.6900	9.6900	9.6900	-4.720%	1	1,555	-32.611%
2026-05-04	9.9000	10.1700	9.9000	10.1700	+5.717%	270	1,554	-35.792%
2026-05-01	9.5500	9.7000	9.5200	9.6200	-3.800%	124	1,181	-32.121%
2026-04-30	10.4400	10.4400	10.0000	10.0000	-9.256%	3	1,181	-34.700%
2026-04-29	11.0200	11.0200	11.0200	11.0200	+4.653%	3	1,180	-40.744%
2026-04-27	10.6000	10.6000	10.4900	10.5300	-0.473%	13	1,180	-37.987%
2026-04-24	10.5800	10.5800	10.5800	10.5800	-2.399%	6	1,187	-38.280%
2026-04-22	10.8300	10.8400	10.8300	10.8400	-1.989%	119	1,187	-39.760%
2026-04-21	11.0600	11.0600	11.0600	11.0600	+1.097%	1	1,069	-40.958%
2026-04-20	10.8100	11.0200	10.8000	10.9400	+4.091%	73	1,069	-40.311%
2026-04-17	10.5200	10.5700	10.5100	10.5100	-8.049%	212	1,002	-37.869%
2026-04-16	11.7500	11.7500	11.4300	11.4300	-1.635%	3	833	-42.870%
2026-04-15	11.6600	11.6600	11.6200	11.6200	-2.517%	3	834	-43.804%
2026-04-14	11.8000	11.9200	11.8000	11.9200	-11.045%	252	835	-45.218%
2026-04-10	13.0600	13.4500	12.9600	13.4000	+1.901%	22	1,036	-51.269%
2026-04-09	14.0300	14.0300	13.1500	13.1500	-8.298%	36	1,029	-50.342%
2026-04-08	13.5100	14.3400	13.5100	14.3400	-18.384%	11	1,034	-54.463%
2026-04-07	17.5700	17.5700	17.5700	17.5700	+5.716%	1	1,042	-62.834%
2026-04-06	16.8700	16.8700	16.6200	16.6200	-7.461%	7	1,043	-60.710%
2026-04-02	19.8200	19.8200	17.9600	17.9600	+1.297%	2	1,047	-63.641%
2026-04-01	18.2000	18.2000	17.2300	17.7300	-8.890%	7	1,047	-63.170%
2026-03-31	21.2200	21.6300	19.2200	19.4600	-17.050%	56	1,050	-66.444%
2026-03-30	22.2400	24.1500	22.2400	23.4600	+2.044%	149	1,074	-72.165%
2026-03-27	22.3600	22.9900	22.0000	22.9900	+12.311%	8	1,119	-71.596%
2026-03-26	19.5700	20.6300	19.5700	20.4700	+12.782%	9	1,120	-68.100%
2026-03-25	18.0000	18.3800	18.0000	18.1500	-4.323%	13	1,117	-64.022%
2026-03-24	19.4500	19.4500	18.9700	18.9700	+0.958%	15	1,117	-65.577%
2026-03-23	18.0800	18.7900	17.3200	18.7900	-12.401%	8	1,119	-65.247%
2026-03-20	19.7100	21.4500	19.5000	21.4500	+16.450%	11	1,125	-69.557%
2026-03-19	20.0600	20.1900	18.0800	18.4200	+3.135%	37	1,134	-64.549%
2026-03-18	17.1700	17.9200	17.1700	17.8600	+8.440%	9	1,167	-63.438%
2026-03-17	16.1800	16.6800	16.1800	16.4700	-4.411%	7	1,173	-60.352%
2026-03-16	17.0100	17.2300	16.6500	17.2300	-8.302%	6	1,178	-62.101%
2026-03-13	18.4900	18.7900	18.4900	18.7900	+5.089%	9	1,177	-65.247%
2026-03-12	17.7200	17.8800	17.7100	17.8800	+8.958%	57	1,183	-63.479%
2026-03-11	16.8700	16.9400	16.4100	16.4100	-2.380%	7	1,182	-60.207%
2026-03-10	15.7500	16.8400	15.3100	16.8100	+3.446%	292	1,181	-61.154%
2026-03-09	16.2500	16.2500	16.2500	16.2500	+12.224%	14	965	-59.815%
2026-03-04	15.1500	15.1800	14.4500	14.4800	-7.712%	98	951	-54.903%
2026-03-03	17.2500	17.5800	15.6900	15.6900	+4.045%	9	893	-58.381%
2026-03-02	15.3900	15.3900	15.0800	15.0800	+2.307%	28	886	-56.698%
2026-02-27	15.1500	15.1500	14.7400	14.7400	+0.890%	2	868	-55.699%
2026-02-26	14.0000	14.6100	14.0000	14.6100	+6.255%	2	868	-55.305%
2026-02-25	14.0200	14.0200	13.7500	13.7500	-10.714%	23	843	-52.509%
2026-02-23	15.2800	15.4400	15.2800	15.4000	+8.680%	80	843	-57.597%
2026-02-18	14.2500	14.2800	14.1700	14.1700	-5.154%	8	815	-53.917%
2026-02-17	15.4400	15.4400	14.7300	14.9400	-5.263%	12	817	-56.292%
2026-02-13	16.3600	16.3600	14.7900	15.7700	+3.342%	38	798	-58.592%
2026-02-12	13.8600	15.2600	13.8600	15.2600	+11.387%	24	798	-57.208%
2026-02-11	13.7000	13.7000	13.7000	13.7000	+0.661%	1	792	-52.336%
2026-02-10	13.6100	13.6100	13.6100	13.6100	+0.517%	2	792	-52.021%
2026-02-09	14.3300	14.3300	13.5400	13.5400	-3.561%	4	790	-51.773%
2026-02-06	15.1500	15.1500	14.0400	14.0400	-11.364%	15	788	-53.490%
2026-02-05	16.0200	16.0300	15.1800	15.8400	+6.095%	45	792	-58.775%
2026-02-04	13.8600	14.9300	13.8600	14.9300	+1.842%	6	749	-56.263%
2026-02-03	14.6600	14.6600	14.6600	14.6600	+10.143%	1	749	-55.457%
2026-02-02	13.1700	13.3100	13.1700	13.3100	-6.399%	12	749	-50.939%
2026-01-30	13.7400	14.2200	13.7400	14.2200	-4.564%	2	752	-54.079%
2026-01-29	14.9000	14.9000	14.9000	14.9000	+11.111%	1	753	-56.174%
2026-01-28	13.4100	13.4100	13.4100	13.4100	+0.600%	6	754	-51.305%
2026-01-27	13.1600	13.3300	13.1600	13.3300	-0.448%	30	753	-51.013%
2026-01-26	13.3900	13.3900	13.3900	13.3900	+0.375%	10	739	-51.232%
2026-01-23	13.7500	13.7500	13.3400	13.3400	-0.744%	2	739	-51.049%
2026-01-22	13.4400	13.4400	13.4400	13.4400	-4.478%	4	739	-51.414%
2026-01-21	14.6100	14.9900	14.0500	14.0700	-10.496%	126	735	-53.589%
2026-01-20	15.4400	15.7200	14.7700	15.7200	+15.165%	39	622	-58.461%
2026-01-16	13.7300	13.7300	13.6500	13.6500	-0.583%	4	605	-52.161%
2026-01-15	13.7300	13.7300	13.7300	13.7300	-2.347%	10	605	-52.440%
2026-01-14	14.1400	14.6700	14.0100	14.0600	+3.079%	47	595	-53.556%
2026-01-13	13.1600	13.7000	13.1000	13.6400	+3.805%	29	568	-52.126%
2026-01-12	13.6700	13.6700	13.1100	13.1400	-0.755%	58	546	-50.304%
2026-01-09	13.7600	14.0100	13.0700	13.2400	-5.361%	209	507	-50.680%
2026-01-07	13.6000	13.9900	13.6000	13.9900	-0.427%	5	332	-53.324%
2026-01-05	14.0500	14.0500	14.0500	14.0500	+1.006%	1	331	-53.523%
2025-12-30	13.9100	13.9100	13.9100	13.9100	+0.724%	2	331	-53.055%
2025-12-24	13.8100	13.8100	13.8100	13.8100	-3.359%	1	328	-52.715%
2025-12-22	14.2600	14.2900	14.2600	14.2900	-5.302%	12	328	-54.304%
2025-12-19	15.3900	15.3900	15.0900	15.0900	-5.688%	8	320	-56.726%
2025-12-18	15.9500	16.0000	15.9500	16.0000	-5.716%	85	312	-59.188%
2025-12-17	17.0300	17.0500	16.9700	16.9700	+5.732%	108	231	-61.520%
2025-12-16	16.8200	16.8200	16.0500	16.0500	-0.865%	94	124	-59.315%
2025-12-15	16.1900	16.1900	16.1900	16.1900	+0.124%	2	30	-59.666%
2025-12-12	16.2500	16.2500	16.1700	16.1700	-1.282%	2	28	-59.617%
2025-12-08	16.3800	16.3800	16.3800	16.3800	+1.111%	2	28	-60.134%
2025-12-03	16.2000	16.2000	16.2000	16.2000	-1.038%	3	26	-59.691%
2025-12-02	16.3700	16.3700	16.3700	16.3700	-1.976%	2	29	-60.110%
2025-12-01	16.6100	16.7000	16.6100	16.7000	-1.359%	17	27	-60.898%
2025-11-26	17.0000	17.0000	16.9300	16.9300	-11.639%	4	8	-61.429%
2025-11-24	19.2900	19.2900	19.1600	19.1600	+10.432%	5	8	-65.919%
2025-11-12	17.3500	17.3500	17.3500	17.3500	-10.243%	3	2	-62.363%
2025-11-06	19.3300	19.3300	19.3300	19.3300	0.000%	2	2	-66.218%

.dark-mode .BBsGG3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BBsGG3{ 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