Dark

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

EOD

Jul 27, 2026

6.37-1.393%(-0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.2100	6.3700	6.2100	6.3700	-1.393%	3	2,979	0.000%
2026-07-24	6.4600	6.4600	6.4600	6.4600	-5.140%	2	2,978	-1.393%
2026-07-23	6.5600	7.0000	6.5600	6.8100	+16.014%	11	2,976	-6.461%
2026-07-22	5.8700	5.8700	5.8700	5.8700	-7.704%	21	2,986	+8.518%
2026-07-20	6.2200	6.3600	6.0700	6.3600	-1.395%	108	2,985	+0.157%
2026-07-17	6.6900	6.6900	6.4500	6.4500	+9.508%	9	3,005	-1.240%
2026-07-16	5.8900	5.8900	5.8900	5.8900	+3.515%	1	3,002	+8.149%
2026-07-15	5.6500	5.7000	5.6500	5.6900	-7.630%	8	3,003	+11.951%
2026-07-13	5.8000	6.1600	5.8000	6.1600	+8.260%	3	2,998	+3.409%
2026-07-10	5.6900	5.6900	5.6900	5.6900	-4.047%	20	2,999	+11.951%
2026-07-09	6.0600	6.0600	5.9300	5.9300	-4.968%	12	3,019	+7.420%
2026-07-08	6.2600	6.2600	6.2400	6.2400	+0.322%	60	3,028	+2.083%
2026-07-07	6.2200	6.2200	6.2200	6.2200	+4.538%	5	3,048	+2.412%
2026-07-06	5.9400	5.9500	5.9400	5.9500	-3.094%	4	3,043	+7.059%
2026-07-02	6.2200	6.2200	6.1400	6.1400	+0.656%	200	3,096	+3.746%
2026-07-01	6.1800	6.1800	6.1000	6.1000	-2.400%	2	3,096	+4.426%
2026-06-30	6.5000	6.5000	6.2500	6.2500	-4.580%	6	3,097	+1.920%
2026-06-29	6.6600	6.6700	6.5500	6.5500	-9.280%	12	3,098	-2.748%
2026-06-25	7.2200	7.4000	7.2200	7.2200	-2.432%	64	3,109	-11.773%
2026-06-24	7.4100	7.4100	7.4000	7.4000	-4.639%	5	3,142	-13.919%
2026-06-23	7.6500	7.8500	7.6300	7.7600	+10.541%	225	3,159	-17.912%
2026-06-22	7.0200	7.0200	7.0100	7.0200	+1.739%	10	3,217	-9.259%
2026-06-18	7.0600	7.0600	6.9000	6.9000	+1.025%	24	3,217	-7.681%
2026-06-16	6.8300	6.8300	6.8300	6.8300	+2.399%	1	3,217	-6.735%
2026-06-15	6.6700	6.6900	6.6700	6.6700	-13.713%	13	3,214	-4.498%
2026-06-12	8.2300	8.2300	7.7300	7.7300	-8.195%	3	3,214	-17.594%
2026-06-11	8.8900	9.0400	8.4200	8.4200	-7.574%	8	3,214	-24.347%
2026-06-10	9.1100	9.1100	9.1100	9.1100	+8.452%	1	3,213	-30.077%
2026-06-09	9.0000	9.0500	8.4000	8.4000	-0.943%	23	3,213	-24.167%
2026-06-05	8.0000	8.4800	8.0000	8.4800	+21.316%	12	3,210	-24.882%
2026-06-04	7.6700	7.6700	6.9900	6.9900	-2.238%	2	3,202	-8.870%
2026-06-02	7.1300	7.1500	7.1300	7.1500	+1.418%	27	3,209	-10.909%
2026-06-01	7.0500	7.0500	7.0500	7.0500	+1.003%	2	3,228	-9.645%
2026-05-29	7.2000	7.2000	6.9800	6.9800	-4.121%	4	3,228	-8.739%
2026-05-28	7.5000	7.5000	7.2800	7.2800	-4.961%	12	3,230	-12.500%
2026-05-27	7.6900	7.6900	7.6600	7.6600	-0.260%	35	3,231	-16.841%
2026-05-26	7.6800	7.6800	7.6800	7.6800	-1.665%	1	3,231	-17.057%
2026-05-22	7.9700	7.9700	7.8100	7.8100	-2.861%	11	3,231	-18.438%
2026-05-21	8.0800	8.2900	8.0400	8.0400	-5.412%	18	3,230	-20.771%
2026-05-20	8.6000	8.6000	8.5000	8.5000	-3.299%	22	3,230	-25.059%
2026-05-18	8.8400	8.8800	8.7900	8.7900	-2.225%	9	3,236	-27.531%
2026-05-15	8.9500	9.0200	8.7800	8.9900	+5.516%	10	3,236	-29.143%
2026-05-14	8.9200	8.9200	8.5200	8.5200	-4.591%	36	3,249	-25.235%
2026-05-13	9.1800	9.2300	8.9300	8.9300	-7.748%	4	3,248	-28.667%
2026-05-12	9.6800	9.6800	9.6800	9.6800	+7.198%	15	3,248	-34.194%
2026-05-11	9.0300	9.0300	9.0100	9.0300	-0.769%	8	3,248	-29.457%
2026-05-08	9.2000	9.2700	9.1000	9.1000	-3.499%	375	3,235	-30.000%
2026-05-07	9.3500	9.4300	9.2500	9.4300	-0.422%	9	2,863	-32.450%
2026-05-06	9.7400	9.7400	9.4000	9.4700	-7.429%	151	2,865	-32.735%
2026-05-05	10.0400	10.2300	10.0200	10.2300	-3.217%	66	2,823	-37.732%
2026-05-04	10.2200	10.7000	10.1000	10.5700	+5.806%	130	2,780	-39.735%
2026-05-01	9.9100	10.0800	9.7000	9.9900	-2.441%	123	2,535	-36.236%
2026-04-30	10.9700	10.9700	10.2400	10.2400	-8.734%	130	2,535	-37.793%
2026-04-29	10.9100	11.2200	10.9100	11.2200	-0.355%	23	2,488	-43.226%
2026-04-28	11.2400	11.2900	11.2300	11.2600	+3.019%	6	2,503	-43.428%
2026-04-27	10.9300	10.9800	10.9300	10.9300	-4.039%	14	2,498	-41.720%
2026-04-23	11.2700	11.8500	11.2400	11.3900	+1.335%	111	2,498	-44.074%
2026-04-22	11.2200	11.2400	11.1500	11.2400	-3.767%	23	2,388	-43.327%
2026-04-21	11.3600	11.7100	11.3600	11.6800	+2.187%	4	2,366	-45.462%
2026-04-20	11.3500	11.6200	11.3500	11.4300	+2.054%	74	2,366	-44.269%
2026-04-17	11.2700	11.2700	10.9000	11.2000	-4.924%	421	2,332	-43.125%
2026-04-16	11.9600	12.3000	11.7800	11.7800	-2.725%	213	2,211	-45.925%
2026-04-15	12.2800	12.2800	12.0700	12.1100	-3.120%	8	2,413	-47.399%
2026-04-14	12.4900	12.5800	12.2600	12.5000	-6.716%	124	2,415	-49.040%
2026-04-13	14.4000	14.4000	13.4000	13.4000	-2.047%	14	2,511	-52.463%
2026-04-10	13.6600	13.7100	13.6500	13.6800	-1.653%	14	2,511	-53.436%
2026-04-09	14.4100	14.4100	13.8300	13.9100	-5.503%	12	2,505	-54.206%
2026-04-08	14.8000	14.8500	14.2400	14.7200	-19.563%	350	2,500	-56.726%
2026-04-07	18.9300	19.0100	18.3000	18.3000	+4.096%	13	2,376	-65.191%
2026-04-06	17.5000	17.7500	17.3800	17.5800	-4.922%	11	2,357	-63.766%
2026-04-02	18.7500	18.8200	18.4900	18.4900	+1.593%	4	2,352	-65.549%
2026-04-01	19.0000	19.0700	18.0800	18.2000	-8.312%	29	2,352	-65.000%
2026-03-31	22.4700	22.4700	19.8500	19.8500	-20.600%	108	2,341	-67.909%
2026-03-30	22.5700	25.0000	22.5000	25.0000	+2.124%	32	2,316	-74.520%
2026-03-27	22.9700	24.4800	22.8600	24.4800	+14.073%	40	2,315	-73.979%
2026-03-26	19.8000	21.5500	19.8000	21.4600	+11.481%	29	2,314	-70.317%
2026-03-25	19.4800	19.4800	18.4700	19.2500	-2.630%	515	2,309	-66.909%
2026-03-24	20.0500	20.2100	19.5000	19.7700	-0.202%	113	2,770	-67.779%
2026-03-23	18.8000	19.8100	18.1300	19.8100	-4.530%	9	2,713	-67.845%
2026-03-20	19.7500	20.7500	19.7500	20.7500	+10.314%	14	2,717	-69.301%
2026-03-19	20.7400	20.7400	18.8100	18.8100	+1.292%	255	2,713	-66.135%
2026-03-18	18.3600	18.6400	18.3400	18.5700	+7.965%	57	2,546	-65.697%
2026-03-17	17.2400	17.2500	17.1700	17.2000	-4.232%	107	2,539	-62.965%
2026-03-16	17.9500	18.1300	17.9500	17.9600	-8.879%	186	2,438	-64.532%
2026-03-13	17.9400	19.7100	17.9400	19.7100	+4.286%	12	2,392	-67.681%
2026-03-12	18.7100	18.9000	18.1700	18.9000	+10.268%	9	2,381	-66.296%
2026-03-11	17.1200	17.2200	17.1200	17.1400	-0.465%	33	2,376	-62.835%
2026-03-10	16.2900	17.2200	15.9000	17.2200	+1.593%	37	2,355	-63.008%
2026-03-09	19.5400	20.1500	16.9500	16.9500	-8.230%	42	2,321	-62.419%
2026-03-06	17.9800	18.5900	17.7500	18.4700	+13.802%	216	2,283	-65.512%
2026-03-05	16.5300	16.7600	16.2300	16.2300	+7.626%	7	2,126	-60.752%
2026-03-04	15.5100	15.5100	15.0800	15.0800	-5.750%	14	2,125	-57.759%
2026-03-03	18.3200	18.9400	16.0000	16.0000	+2.630%	39	2,112	-60.188%
2026-03-02	15.7200	15.9800	15.3400	15.5900	+1.630%	19	2,090	-59.140%
2026-02-27	15.3100	15.4700	15.3100	15.3400	+5.068%	16	2,074	-58.475%
2026-02-26	14.1200	14.9400	14.1200	14.6000	+2.962%	76	2,062	-56.370%
2026-02-25	14.4800	14.4800	14.1800	14.1800	-6.403%	25	1,991	-55.078%
2026-02-24	16.2000	16.2000	15.1300	15.1500	-5.016%	15	1,991	-57.954%
2026-02-23	14.7600	16.0600	14.7600	15.9500	+7.770%	21	1,976	-60.063%
2026-02-20	14.9000	15.4700	14.8000	14.8000	-5.732%	67	1,967	-56.959%
2026-02-19	15.9300	15.9300	15.7000	15.7000	+3.974%	47	1,905	-59.427%
2026-02-18	15.4400	15.4400	14.9200	15.1000	-2.894%	18	1,859	-57.815%
2026-02-17	16.3000	16.3200	15.5500	15.5500	-4.660%	46	1,845	-59.035%
2026-02-13	16.4200	16.4900	15.8200	16.3100	+2.902%	35	1,791	-60.944%
2026-02-12	14.8000	15.8500	14.8000	15.8500	+10.223%	49	1,791	-59.811%
2026-02-11	14.7300	14.7300	14.3800	14.3800	+1.986%	12	1,745	-55.702%
2026-02-10	14.0100	14.1400	14.0100	14.1000	+0.142%	15	1,737	-54.823%
2026-02-09	14.0500	14.1100	14.0500	14.0800	-2.695%	120	1,733	-54.759%
2026-02-06	15.0700	15.0700	14.4700	14.4700	-13.869%	23	1,716	-55.978%
2026-02-05	16.5000	16.9500	16.1800	16.8000	+13.437%	325	1,695	-62.083%
2026-02-04	14.6800	15.9800	14.6800	14.8100	+0.543%	44	1,722	-56.989%
2026-02-03	15.0500	15.2600	14.7300	14.7300	+5.895%	27	1,678	-56.755%
2026-02-02	13.9000	13.9100	13.7400	13.9100	-6.582%	102	1,651	-54.206%
2026-01-30	14.4100	15.0900	14.4100	14.8900	+2.266%	9	1,652	-57.220%
2026-01-29	14.8600	15.6900	14.5500	14.5600	+3.262%	37	1,644	-56.250%
2026-01-28	13.8400	14.3500	13.8400	14.1000	+1.585%	194	1,620	-54.823%
2026-01-27	13.7800	13.8800	13.7800	13.8800	-1.140%	32	1,541	-54.107%
2026-01-26	13.8800	14.0400	13.7700	14.0400	-1.543%	31	1,510	-54.630%
2026-01-23	13.9000	14.2600	13.9000	14.2600	+0.423%	8	1,491	-55.330%
2026-01-22	13.9800	14.2000	13.9400	14.2000	-3.859%	20	1,484	-55.141%
2026-01-21	15.2100	15.2100	14.7300	14.7700	-7.688%	33	1,473	-56.872%
2026-01-20	15.9200	16.0000	15.6300	16.0000	+12.360%	22	1,442	-60.188%
2026-01-16	14.2700	14.2700	14.1100	14.2400	-5.382%	15	1,415	-55.267%
2026-01-14	14.9400	15.2200	14.7500	15.0500	+9.854%	33	1,415	-57.674%
2026-01-12	13.9200	13.9200	13.7000	13.7000	-5.842%	2	1,382	-53.504%
2026-01-09	14.3400	14.5500	14.3400	14.5500	+0.692%	75	1,381	-56.220%
2026-01-08	14.4500	14.4500	14.4500	14.4500	-1.027%	7	1,371	-55.917%
2026-01-07	14.4000	14.6000	14.3200	14.6000	+2.313%	8	1,364	-56.370%
2026-01-06	14.5500	14.5500	14.2700	14.2700	-2.925%	9	1,358	-55.361%
2026-01-05	14.7000	14.7000	14.6200	14.7000	-3.984%	174	1,255	-56.667%
2026-01-02	15.0100	15.3100	15.0100	15.3100	+1.056%	4	1,255	-58.393%
2025-12-31	14.8800	15.1500	14.8800	15.1500	+4.052%	11	1,247	-57.954%
2025-12-30	14.5600	14.5600	14.5600	14.5600	+0.761%	1	1,247	-56.250%
2025-12-29	14.6900	14.8000	14.4500	14.4500	-0.069%	13	1,246	-55.917%
2025-12-26	14.3200	14.4600	14.3200	14.4600	-0.891%	1,042	1,237	-55.947%
2025-12-23	14.5900	14.5900	14.5900	14.5900	-1.685%	6	216	-56.340%
2025-12-22	15.0600	15.0600	14.8400	14.8400	-5.478%	5	210	-57.075%
2025-12-19	15.7000	15.7000	15.7000	15.7000	-6.880%	12	205	-59.427%
2025-12-18	16.8600	16.8600	16.8600	16.8600	-5.915%	16	193	-62.218%
2025-12-17	17.4500	17.9200	17.4500	17.9200	+6.985%	3	191	-64.453%
2025-12-16	17.1900	17.1900	16.6900	16.7500	+4.688%	17	191	-61.970%
2025-12-11	15.9700	16.0000	15.9700	16.0000	-1.478%	14	178	-60.188%
2025-12-10	16.1800	16.2400	16.1800	16.2400	-4.583%	14	175	-60.776%
2025-12-09	16.9200	17.0200	16.9200	17.0200	+1.673%	6	172	-62.573%
2025-12-08	16.5900	16.7400	16.5900	16.7400	+1.639%	81	171	-61.947%
2025-12-05	16.4700	16.4700	16.4700	16.4700	-3.004%	1	103	-61.324%
2025-12-04	16.9800	16.9800	16.9800	16.9800	+0.712%	1	103	-62.485%
2025-12-03	16.8600	16.8600	16.8600	16.8600	-1.172%	4	102	-62.218%
2025-12-02	17.0600	17.0600	17.0600	17.0600	-2.347%	32	100	-62.661%
2025-11-28	17.4800	17.4800	17.4700	17.4700	-1.522%	10	88	-63.537%
2025-11-26	17.7400	17.7400	17.7400	17.7400	-4.160%	10	68	-64.092%
2025-11-25	18.7300	18.7300	18.5100	18.5100	-5.993%	12	68	-65.586%
2025-11-24	20.6500	20.6500	19.6800	19.6900	-7.254%	18	56	-67.649%
2025-11-19	21.2300	21.2300	21.2300	21.2300	+9.546%	6	39	-69.995%
2025-11-14	19.3800	19.3800	19.3800	19.3800	+6.777%	1	33	-67.131%
2025-11-12	18.1500	18.1500	18.1500	18.1500	+0.610%	20	33	-64.904%
2025-11-11	18.0400	18.0400	18.0400	18.0400	-2.010%	2	15	-64.690%
2025-11-05	18.4000	18.4100	18.4000	18.4100	+1.713%	11	14	-65.399%
2025-11-03	18.1300	18.1300	18.1000	18.1000	+3.252%	4	5	-64.807%
2025-10-31	17.5300	17.5300	17.5300	17.5300	+1.978%	4	5	-63.662%
2025-10-29	17.0700	17.1900	17.0700	17.1900	0.000%	6	6	-62.944%

.dark-mode .Sq6gHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sq6gHZ{ 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