Dark

SPY20270319P550
SPY Mar 19 2027 550.00 Put (SPY270319P00550000)
option OPRA

EOD

Sep 10, 2026

3.77+7.102%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.7700	3.7700	3.7700	3.7700	+7.102%	1	2,997	0.000%
2026-09-09	3.4700	3.5200	3.4700	3.5200	+3.835%	2	2,997	+7.102%
2026-09-08	3.2800	3.3900	3.2800	3.3900	+6.940%	4	2,997	+11.209%
2026-09-04	3.1900	3.2200	3.1700	3.1700	-1.858%	104	3,002	+18.927%
2026-09-03	3.2600	3.2600	3.2300	3.2300	-6.647%	10	3,002	+16.718%
2026-09-02	3.5000	3.5000	3.4500	3.4600	-8.466%	22	3,002	+8.960%
2026-09-01	3.6500	3.7800	3.6500	3.7800	+6.479%	25	3,012	-0.265%
2026-08-31	3.5500	3.5500	3.5500	3.5500	-3.005%	3	3,002	+6.197%
2026-08-28	3.4800	3.6600	3.4800	3.6600	+1.385%	2	3,005	+3.005%
2026-08-27	3.7800	3.7800	3.5500	3.6100	-5.000%	20	3,006	+4.432%
2026-08-26	3.8800	3.8800	3.8000	3.8000	-3.553%	3	2,994	-0.789%
2026-08-25	4.0500	4.0500	3.9400	3.9400	-2.956%	16	2,995	-4.315%
2026-08-24	4.1600	4.1600	4.0600	4.0600	-0.976%	71	2,980	-7.143%
2026-08-21	4.1200	4.1200	4.1000	4.1000	-6.818%	5	2,980	-8.049%
2026-08-20	4.4000	4.4000	4.4000	4.4000	+6.024%	1	2,982	-14.318%
2026-08-19	4.1500	4.1500	4.1500	4.1500	-6.321%	5	2,982	-9.157%
2026-08-18	4.4300	4.4300	4.4300	4.4300	+2.309%	1	2,978	-14.898%
2026-08-17	4.1600	4.3300	4.1600	4.3300	+5.610%	15	2,978	-12.933%
2026-08-14	4.0900	4.1800	4.0900	4.1000	-0.726%	25	2,978	-8.049%
2026-08-13	4.0800	4.1400	4.0600	4.1300	-1.432%	19	2,980	-8.717%
2026-08-12	4.2100	4.2100	4.1900	4.1900	-3.456%	4	2,991	-10.024%
2026-08-11	4.3100	4.3900	4.3100	4.3400	+1.402%	23	2,991	-13.134%
2026-08-10	4.2500	4.2800	4.2500	4.2800	-2.283%	6	2,989	-11.916%
2026-08-07	4.4100	4.4100	4.3700	4.3800	-0.905%	28	2,993	-13.927%
2026-08-06	4.5000	4.5000	4.4200	4.4200	-1.339%	13	2,993	-14.706%
2026-08-05	4.5000	4.5000	4.4800	4.4800	-0.444%	65	3,004	-15.848%
2026-08-04	4.7200	4.7200	4.5000	4.5000	-8.722%	61	2,979	-16.222%
2026-08-03	5.1000	5.1000	4.9300	4.9300	-9.541%	45	2,943	-23.529%
2026-07-31	5.7600	6.0300	5.4400	5.4500	-8.249%	16	2,960	-30.826%
2026-07-30	6.2400	6.2400	5.9400	5.9400	-15.864%	26	2,970	-36.532%
2026-07-29	6.0400	7.0600	5.7400	7.0600	+13.141%	21	2,967	-46.601%
2026-07-28	6.2400	6.2400	6.2400	6.2400	-2.041%	1	2,979	-39.583%
2026-07-27	6.2100	6.3700	6.2100	6.3700	-1.393%	3	2,979	-40.816%
2026-07-24	6.4600	6.4600	6.4600	6.4600	-5.140%	2	2,978	-41.641%
2026-07-23	6.5600	7.0000	6.5600	6.8100	+16.014%	11	2,976	-44.640%
2026-07-22	5.8700	5.8700	5.8700	5.8700	-7.704%	21	2,986	-35.775%
2026-07-20	6.2200	6.3600	6.0700	6.3600	-1.395%	108	2,985	-40.723%
2026-07-17	6.6900	6.6900	6.4500	6.4500	+9.508%	9	3,005	-41.550%
2026-07-16	5.8900	5.8900	5.8900	5.8900	+3.515%	1	3,002	-35.993%
2026-07-15	5.6500	5.7000	5.6500	5.6900	-7.630%	8	3,003	-33.743%
2026-07-13	5.8000	6.1600	5.8000	6.1600	+8.260%	3	2,998	-38.799%
2026-07-10	5.6900	5.6900	5.6900	5.6900	-4.047%	20	2,999	-33.743%
2026-07-09	6.0600	6.0600	5.9300	5.9300	-4.968%	12	3,019	-36.425%
2026-07-08	6.2600	6.2600	6.2400	6.2400	+0.322%	60	3,028	-39.583%
2026-07-07	6.2200	6.2200	6.2200	6.2200	+4.538%	5	3,048	-39.389%
2026-07-06	5.9400	5.9500	5.9400	5.9500	-3.094%	4	3,043	-36.639%
2026-07-02	6.2200	6.2200	6.1400	6.1400	+0.656%	200	3,096	-38.599%
2026-07-01	6.1800	6.1800	6.1000	6.1000	-2.400%	2	3,096	-38.197%
2026-06-30	6.5000	6.5000	6.2500	6.2500	-4.580%	6	3,097	-39.680%
2026-06-29	6.6600	6.6700	6.5500	6.5500	-9.280%	12	3,098	-42.443%
2026-06-25	7.2200	7.4000	7.2200	7.2200	-2.432%	64	3,109	-47.784%
2026-06-24	7.4100	7.4100	7.4000	7.4000	-4.639%	5	3,142	-49.054%
2026-06-23	7.6500	7.8500	7.6300	7.7600	+10.541%	225	3,159	-51.418%
2026-06-22	7.0200	7.0200	7.0100	7.0200	+1.739%	10	3,217	-46.296%
2026-06-18	7.0600	7.0600	6.9000	6.9000	+1.025%	24	3,217	-45.362%
2026-06-16	6.8300	6.8300	6.8300	6.8300	+2.399%	1	3,217	-44.802%
2026-06-15	6.6700	6.6900	6.6700	6.6700	-13.713%	13	3,214	-43.478%
2026-06-12	8.2300	8.2300	7.7300	7.7300	-8.195%	3	3,214	-51.229%
2026-06-11	8.8900	9.0400	8.4200	8.4200	-7.574%	8	3,214	-55.226%
2026-06-10	9.1100	9.1100	9.1100	9.1100	+8.452%	1	3,213	-58.617%
2026-06-09	9.0000	9.0500	8.4000	8.4000	-0.943%	23	3,213	-55.119%
2026-06-05	8.0000	8.4800	8.0000	8.4800	+21.316%	12	3,210	-55.542%
2026-06-04	7.6700	7.6700	6.9900	6.9900	-2.238%	2	3,202	-46.066%
2026-06-02	7.1300	7.1500	7.1300	7.1500	+1.418%	27	3,209	-47.273%
2026-06-01	7.0500	7.0500	7.0500	7.0500	+1.003%	2	3,228	-46.525%
2026-05-29	7.2000	7.2000	6.9800	6.9800	-4.121%	4	3,228	-45.989%
2026-05-28	7.5000	7.5000	7.2800	7.2800	-4.961%	12	3,230	-48.214%
2026-05-27	7.6900	7.6900	7.6600	7.6600	-0.260%	35	3,231	-50.783%
2026-05-26	7.6800	7.6800	7.6800	7.6800	-1.665%	1	3,231	-50.911%
2026-05-22	7.9700	7.9700	7.8100	7.8100	-2.861%	11	3,231	-51.729%
2026-05-21	8.0800	8.2900	8.0400	8.0400	-5.412%	18	3,230	-53.109%
2026-05-20	8.6000	8.6000	8.5000	8.5000	-3.299%	22	3,230	-55.647%
2026-05-18	8.8400	8.8800	8.7900	8.7900	-2.225%	9	3,236	-57.110%
2026-05-15	8.9500	9.0200	8.7800	8.9900	+5.516%	10	3,236	-58.065%
2026-05-14	8.9200	8.9200	8.5200	8.5200	-4.591%	36	3,249	-55.751%
2026-05-13	9.1800	9.2300	8.9300	8.9300	-7.748%	4	3,248	-57.783%
2026-05-12	9.6800	9.6800	9.6800	9.6800	+7.198%	15	3,248	-61.054%
2026-05-11	9.0300	9.0300	9.0100	9.0300	-0.769%	8	3,248	-58.250%
2026-05-08	9.2000	9.2700	9.1000	9.1000	-3.499%	375	3,235	-58.571%
2026-05-07	9.3500	9.4300	9.2500	9.4300	-0.422%	9	2,863	-60.021%
2026-05-06	9.7400	9.7400	9.4000	9.4700	-7.429%	151	2,865	-60.190%
2026-05-05	10.0400	10.2300	10.0200	10.2300	-3.217%	66	2,823	-63.148%
2026-05-04	10.2200	10.7000	10.1000	10.5700	+5.806%	130	2,780	-64.333%
2026-05-01	9.9100	10.0800	9.7000	9.9900	-2.441%	123	2,535	-62.262%
2026-04-30	10.9700	10.9700	10.2400	10.2400	-8.734%	130	2,535	-63.184%
2026-04-29	10.9100	11.2200	10.9100	11.2200	-0.355%	23	2,488	-66.399%
2026-04-28	11.2400	11.2900	11.2300	11.2600	+3.019%	6	2,503	-66.519%
2026-04-27	10.9300	10.9800	10.9300	10.9300	-4.039%	14	2,498	-65.508%
2026-04-23	11.2700	11.8500	11.2400	11.3900	+1.335%	111	2,498	-66.901%
2026-04-22	11.2200	11.2400	11.1500	11.2400	-3.767%	23	2,388	-66.459%
2026-04-21	11.3600	11.7100	11.3600	11.6800	+2.187%	4	2,366	-67.723%
2026-04-20	11.3500	11.6200	11.3500	11.4300	+2.054%	74	2,366	-67.017%
2026-04-17	11.2700	11.2700	10.9000	11.2000	-4.924%	421	2,332	-66.339%
2026-04-16	11.9600	12.3000	11.7800	11.7800	-2.725%	213	2,211	-67.997%
2026-04-15	12.2800	12.2800	12.0700	12.1100	-3.120%	8	2,413	-68.869%
2026-04-14	12.4900	12.5800	12.2600	12.5000	-6.716%	124	2,415	-69.840%
2026-04-13	14.4000	14.4000	13.4000	13.4000	-2.047%	14	2,511	-71.866%
2026-04-10	13.6600	13.7100	13.6500	13.6800	-1.653%	14	2,511	-72.442%
2026-04-09	14.4100	14.4100	13.8300	13.9100	-5.503%	12	2,505	-72.897%
2026-04-08	14.8000	14.8500	14.2400	14.7200	-19.563%	350	2,500	-74.389%
2026-04-07	18.9300	19.0100	18.3000	18.3000	+4.096%	13	2,376	-79.399%
2026-04-06	17.5000	17.7500	17.3800	17.5800	-4.922%	11	2,357	-78.555%
2026-04-02	18.7500	18.8200	18.4900	18.4900	+1.593%	4	2,352	-79.611%
2026-04-01	19.0000	19.0700	18.0800	18.2000	-8.312%	29	2,352	-79.286%
2026-03-31	22.4700	22.4700	19.8500	19.8500	-20.600%	108	2,341	-81.008%
2026-03-30	22.5700	25.0000	22.5000	25.0000	+2.124%	32	2,316	-84.920%
2026-03-27	22.9700	24.4800	22.8600	24.4800	+14.073%	40	2,315	-84.600%
2026-03-26	19.8000	21.5500	19.8000	21.4600	+11.481%	29	2,314	-82.432%
2026-03-25	19.4800	19.4800	18.4700	19.2500	-2.630%	515	2,309	-80.416%
2026-03-24	20.0500	20.2100	19.5000	19.7700	-0.202%	113	2,770	-80.931%
2026-03-23	18.8000	19.8100	18.1300	19.8100	-4.530%	9	2,713	-80.969%
2026-03-20	19.7500	20.7500	19.7500	20.7500	+10.314%	14	2,717	-81.831%
2026-03-19	20.7400	20.7400	18.8100	18.8100	+1.292%	255	2,713	-79.957%
2026-03-18	18.3600	18.6400	18.3400	18.5700	+7.965%	57	2,546	-79.698%
2026-03-17	17.2400	17.2500	17.1700	17.2000	-4.232%	107	2,539	-78.081%
2026-03-16	17.9500	18.1300	17.9500	17.9600	-8.879%	186	2,438	-79.009%
2026-03-13	17.9400	19.7100	17.9400	19.7100	+4.286%	12	2,392	-80.873%
2026-03-12	18.7100	18.9000	18.1700	18.9000	+10.268%	9	2,381	-80.053%
2026-03-11	17.1200	17.2200	17.1200	17.1400	-0.465%	33	2,376	-78.005%
2026-03-10	16.2900	17.2200	15.9000	17.2200	+1.593%	37	2,355	-78.107%
2026-03-09	19.5400	20.1500	16.9500	16.9500	-8.230%	42	2,321	-77.758%
2026-03-06	17.9800	18.5900	17.7500	18.4700	+13.802%	216	2,283	-79.589%
2026-03-05	16.5300	16.7600	16.2300	16.2300	+7.626%	7	2,126	-76.771%
2026-03-04	15.5100	15.5100	15.0800	15.0800	-5.750%	14	2,125	-75.000%
2026-03-03	18.3200	18.9400	16.0000	16.0000	+2.630%	39	2,112	-76.438%
2026-03-02	15.7200	15.9800	15.3400	15.5900	+1.630%	19	2,090	-75.818%
2026-02-27	15.3100	15.4700	15.3100	15.3400	+5.068%	16	2,074	-75.424%
2026-02-26	14.1200	14.9400	14.1200	14.6000	+2.962%	76	2,062	-74.178%
2026-02-25	14.4800	14.4800	14.1800	14.1800	-6.403%	25	1,991	-73.413%
2026-02-24	16.2000	16.2000	15.1300	15.1500	-5.016%	15	1,991	-75.116%
2026-02-23	14.7600	16.0600	14.7600	15.9500	+7.770%	21	1,976	-76.364%
2026-02-20	14.9000	15.4700	14.8000	14.8000	-5.732%	67	1,967	-74.527%
2026-02-19	15.9300	15.9300	15.7000	15.7000	+3.974%	47	1,905	-75.987%
2026-02-18	15.4400	15.4400	14.9200	15.1000	-2.894%	18	1,859	-75.033%
2026-02-17	16.3000	16.3200	15.5500	15.5500	-4.660%	46	1,845	-75.756%
2026-02-13	16.4200	16.4900	15.8200	16.3100	+2.902%	35	1,791	-76.885%
2026-02-12	14.8000	15.8500	14.8000	15.8500	+10.223%	49	1,791	-76.215%
2026-02-11	14.7300	14.7300	14.3800	14.3800	+1.986%	12	1,745	-73.783%
2026-02-10	14.0100	14.1400	14.0100	14.1000	+0.142%	15	1,737	-73.262%
2026-02-09	14.0500	14.1100	14.0500	14.0800	-2.695%	120	1,733	-73.224%
2026-02-06	15.0700	15.0700	14.4700	14.4700	-13.869%	23	1,716	-73.946%
2026-02-05	16.5000	16.9500	16.1800	16.8000	+13.437%	325	1,695	-77.560%
2026-02-04	14.6800	15.9800	14.6800	14.8100	+0.543%	44	1,722	-74.544%
2026-02-03	15.0500	15.2600	14.7300	14.7300	+5.895%	27	1,678	-74.406%
2026-02-02	13.9000	13.9100	13.7400	13.9100	-6.582%	102	1,651	-72.897%
2026-01-30	14.4100	15.0900	14.4100	14.8900	+2.266%	9	1,652	-74.681%
2026-01-29	14.8600	15.6900	14.5500	14.5600	+3.262%	37	1,644	-74.107%
2026-01-28	13.8400	14.3500	13.8400	14.1000	+1.585%	194	1,620	-73.262%
2026-01-27	13.7800	13.8800	13.7800	13.8800	-1.140%	32	1,541	-72.839%
2026-01-26	13.8800	14.0400	13.7700	14.0400	-1.543%	31	1,510	-73.148%
2026-01-23	13.9000	14.2600	13.9000	14.2600	+0.423%	8	1,491	-73.562%
2026-01-22	13.9800	14.2000	13.9400	14.2000	-3.859%	20	1,484	-73.451%
2026-01-21	15.2100	15.2100	14.7300	14.7700	-7.688%	33	1,473	-74.475%
2026-01-20	15.9200	16.0000	15.6300	16.0000	+12.360%	22	1,442	-76.438%
2026-01-16	14.2700	14.2700	14.1100	14.2400	-5.382%	15	1,415	-73.525%
2026-01-14	14.9400	15.2200	14.7500	15.0500	+9.854%	33	1,415	-74.950%
2026-01-12	13.9200	13.9200	13.7000	13.7000	-5.842%	2	1,382	-72.482%
2026-01-09	14.3400	14.5500	14.3400	14.5500	+0.692%	75	1,381	-74.089%
2026-01-08	14.4500	14.4500	14.4500	14.4500	-1.027%	7	1,371	-73.910%
2026-01-07	14.4000	14.6000	14.3200	14.6000	+2.313%	8	1,364	-74.178%
2026-01-06	14.5500	14.5500	14.2700	14.2700	-2.925%	9	1,358	-73.581%
2026-01-05	14.7000	14.7000	14.6200	14.7000	-3.984%	174	1,255	-74.354%
2026-01-02	15.0100	15.3100	15.0100	15.3100	+1.056%	4	1,255	-75.376%
2025-12-31	14.8800	15.1500	14.8800	15.1500	+4.052%	11	1,247	-75.116%
2025-12-30	14.5600	14.5600	14.5600	14.5600	+0.761%	1	1,247	-74.107%
2025-12-29	14.6900	14.8000	14.4500	14.4500	-0.069%	13	1,246	-73.910%
2025-12-26	14.3200	14.4600	14.3200	14.4600	-0.891%	1,042	1,237	-73.928%
2025-12-23	14.5900	14.5900	14.5900	14.5900	-1.685%	6	216	-74.160%
2025-12-22	15.0600	15.0600	14.8400	14.8400	-5.478%	5	210	-74.596%
2025-12-19	15.7000	15.7000	15.7000	15.7000	-6.880%	12	205	-75.987%
2025-12-18	16.8600	16.8600	16.8600	16.8600	-5.915%	16	193	-77.639%
2025-12-17	17.4500	17.9200	17.4500	17.9200	+6.985%	3	191	-78.962%
2025-12-16	17.1900	17.1900	16.6900	16.7500	+4.688%	17	191	-77.493%
2025-12-11	15.9700	16.0000	15.9700	16.0000	-1.478%	14	178	-76.438%
2025-12-10	16.1800	16.2400	16.1800	16.2400	-4.583%	14	175	-76.786%
2025-12-09	16.9200	17.0200	16.9200	17.0200	+1.673%	6	172	-77.850%
2025-12-08	16.5900	16.7400	16.5900	16.7400	+1.639%	81	171	-77.479%
2025-12-05	16.4700	16.4700	16.4700	16.4700	-3.004%	1	103	-77.110%
2025-12-04	16.9800	16.9800	16.9800	16.9800	+0.712%	1	103	-77.797%
2025-12-03	16.8600	16.8600	16.8600	16.8600	-1.172%	4	102	-77.639%
2025-12-02	17.0600	17.0600	17.0600	17.0600	-2.347%	32	100	-77.902%
2025-11-28	17.4800	17.4800	17.4700	17.4700	-1.522%	10	88	-78.420%
2025-11-26	17.7400	17.7400	17.7400	17.7400	-4.160%	10	68	-78.749%
2025-11-25	18.7300	18.7300	18.5100	18.5100	-5.993%	12	68	-79.633%
2025-11-24	20.6500	20.6500	19.6800	19.6900	-7.254%	18	56	-80.853%
2025-11-19	21.2300	21.2300	21.2300	21.2300	+9.546%	6	39	-82.242%
2025-11-14	19.3800	19.3800	19.3800	19.3800	+6.777%	1	33	-80.547%
2025-11-12	18.1500	18.1500	18.1500	18.1500	+0.610%	20	33	-79.229%
2025-11-11	18.0400	18.0400	18.0400	18.0400	-2.010%	2	15	-79.102%
2025-11-05	18.4000	18.4100	18.4000	18.4100	+1.713%	11	14	-79.522%
2025-11-03	18.1300	18.1300	18.1000	18.1000	+3.252%	4	5	-79.171%
2025-10-31	17.5300	17.5300	17.5300	17.5300	+1.978%	4	5	-78.494%
2025-10-29	17.0700	17.1900	17.0700	17.1900	0.000%	6	6	-78.069%

.dark-mode .NmG9Z8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NmG9Z8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P550SPY Mar 19 2027 550.00 Put (SPY270319P00550000)option OPRA

SPY20270319P550
SPY Mar 19 2027 550.00 Put (SPY270319P00550000)
option OPRA