Dark

SPY20270319P555
SPY Mar 19 2027 555.00 Put (SPY270319P00555000)
option OPRA

EOD

Sep 10, 2026

3.99+9.315%(+0.34)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.9700	4.0700	3.8800	3.9900	+9.315%	13	4,299	0.000%
2026-09-09	3.7200	3.7200	3.6500	3.6500	+6.414%	4	4,302	+9.315%
2026-09-08	3.4200	3.4300	3.4200	3.4300	+3.939%	2	4,300	+16.327%
2026-09-04	3.3400	3.3400	3.3000	3.3000	-0.901%	3	4,300	+20.909%
2026-09-03	3.4700	3.5200	3.3300	3.3300	-7.756%	13	4,300	+19.820%
2026-09-02	3.7800	3.7800	3.6100	3.6100	-8.142%	6	4,295	+10.526%
2026-09-01	3.9300	3.9400	3.6900	3.9300	+1.550%	8	4,303	+1.527%
2026-08-31	3.8500	3.8700	3.8500	3.8700	+2.926%	6	4,304	+3.101%
2026-08-28	3.6500	3.7600	3.6500	3.7600	-2.842%	6	4,301	+6.117%
2026-08-27	3.8700	3.8700	3.8700	3.8700	-3.970%	3	4,299	+3.101%
2026-08-26	4.0600	4.0600	4.0300	4.0300	-1.707%	33	4,296	-0.993%
2026-08-25	4.1500	4.1600	4.0800	4.1000	-10.480%	3,167	4,295	-2.683%
2026-08-18	4.5700	4.5800	4.5700	4.5800	+7.765%	2	1,629	-12.882%
2026-08-14	4.2500	4.2500	4.2500	4.2500	-0.932%	1	1,629	-6.118%
2026-08-13	4.3700	4.3700	4.2200	4.2900	-1.152%	290	1,629	-6.993%
2026-08-12	4.3400	4.3400	4.3400	4.3400	-4.825%	1	1,809	-8.065%
2026-08-07	4.5600	4.5600	4.5600	4.5600	-0.870%	10	1,808	-12.500%
2026-08-06	4.6000	4.6000	4.6000	4.6000	-1.075%	20	1,818	-13.261%
2026-08-05	4.6400	4.6800	4.6400	4.6500	-1.064%	4	1,818	-14.194%
2026-08-04	4.9900	4.9900	4.7000	4.7000	-22.442%	2	1,821	-15.106%
2026-07-30	6.5800	6.5800	6.0600	6.0600	-9.821%	3	1,823	-34.158%
2026-07-24	6.7200	6.7200	6.7200	6.7200	-5.352%	2	1,824	-40.625%
2026-07-23	7.1000	7.1000	7.1000	7.1000	+14.332%	1	1,822	-43.803%
2026-07-22	6.2100	6.2100	6.2100	6.2100	-6.335%	280	1,821	-35.749%
2026-07-20	6.6300	6.6300	6.6300	6.6300	+5.911%	120	1,541	-39.819%
2026-07-14	6.2600	6.2600	6.2600	6.2600	-0.318%	1	1,421	-36.262%
2026-07-13	6.2800	6.2800	6.2800	6.2800	+5.546%	19	1,421	-36.465%
2026-07-10	5.9500	5.9500	5.9500	5.9500	-13.012%	2	1,402	-32.941%
2026-06-29	6.9200	6.9200	6.8400	6.8400	-8.188%	5	1,404	-41.667%
2026-06-25	7.4500	7.4500	7.4500	7.4500	-5.934%	10	1,400	-46.443%
2026-06-24	7.9200	7.9200	7.9200	7.9200	+7.463%	1	1,400	-49.621%
2026-06-18	7.3700	7.3700	7.3700	7.3700	+6.196%	1	1,401	-45.862%
2026-06-15	7.0700	7.0700	6.9400	6.9400	-13.682%	3	1,401	-42.507%
2026-06-12	8.0400	8.0400	8.0400	8.0400	-14.194%	2	1,401	-50.373%
2026-06-11	9.3700	9.3700	9.3700	9.3700	+2.741%	5	1,401	-57.417%
2026-06-10	9.1200	9.1200	9.1200	9.1200	-3.185%	151	1,401	-56.250%
2026-06-09	9.4200	9.4200	9.4200	9.4200	+14.320%	1	1,552	-57.643%
2026-06-08	8.2400	8.2400	8.2400	8.2400	-5.505%	2	1,552	-51.578%
2026-06-05	8.5600	8.8700	8.5600	8.7200	+10.520%	4	1,551	-54.243%
2026-05-26	7.9000	7.9000	7.8900	7.8900	-3.427%	3	1,549	-49.430%
2026-05-22	8.1700	8.1700	8.1700	8.1700	-3.656%	10	1,546	-51.163%
2026-05-21	8.4100	8.4800	8.4100	8.4800	-5.673%	11	1,546	-52.948%
2026-05-20	8.9900	8.9900	8.9900	8.9900	-1.209%	1	1,546	-55.617%
2026-05-18	9.0700	9.1000	9.0700	9.1000	+2.593%	4	1,551	-56.154%
2026-05-14	9.0200	9.0200	8.8700	8.8700	-12.004%	20	1,551	-55.017%
2026-05-12	9.8600	10.0800	9.8600	10.0800	+5.771%	203	1,431	-60.417%
2026-05-08	9.5300	9.5300	9.5300	9.5300	-2.357%	168	1,431	-58.132%
2026-05-07	9.7600	9.7600	9.7600	9.7600	-1.712%	5	1,386	-59.119%
2026-05-06	10.0700	10.0700	9.9300	9.9300	-8.141%	117	1,385	-59.819%
2026-05-04	10.8000	10.8100	10.8000	10.8100	+4.243%	341	1,270	-63.090%
2026-05-01	10.2000	10.3700	10.1200	10.3700	-2.170%	234	885	-61.524%
2026-04-30	10.7000	10.7000	10.6000	10.6000	-9.091%	3	885	-62.358%
2026-04-28	11.6600	11.6600	11.6600	11.6600	+1.656%	43	886	-65.780%
2026-04-27	11.4700	11.4700	11.4700	11.4700	-0.174%	8	886	-65.214%
2026-04-24	11.4900	11.4900	11.4900	11.4900	-3.445%	9	886	-65.274%
2026-04-23	11.9200	11.9200	11.9000	11.9000	-2.459%	2	886	-66.471%
2026-04-20	11.7300	12.2000	11.7300	12.2000	+4.274%	63	887	-67.295%
2026-04-17	11.6400	11.7000	11.6400	11.7000	-5.949%	3	825	-65.897%
2026-04-16	12.4800	12.8900	12.4400	12.4400	-2.355%	8	825	-67.926%
2026-04-15	12.6800	12.7400	12.6800	12.7400	-1.925%	71	824	-68.681%
2026-04-14	12.9900	12.9900	12.9900	12.9900	-7.872%	4	755	-69.284%
2026-04-13	14.1000	14.1000	14.1000	14.1000	-3.491%	2	755	-71.702%
2026-04-10	14.2900	14.6100	14.2900	14.6100	+0.759%	11	755	-72.690%
2026-04-09	15.0800	15.0900	14.5000	14.5000	-24.832%	102	745	-72.483%
2026-04-07	19.2900	19.2900	19.2900	19.2900	-0.464%	16	828	-79.316%
2026-04-02	20.7200	20.7200	19.3800	19.3800	-0.309%	2	810	-79.412%
2026-04-01	19.4400	19.4400	19.4400	19.4400	-21.896%	1	810	-79.475%
2026-03-30	24.8900	24.8900	24.8900	24.8900	-0.718%	100	809	-83.969%
2026-03-27	24.0200	25.1000	23.4500	25.0700	+24.913%	37	709	-84.085%
2026-03-25	20.2400	20.2400	20.0700	20.0700	-3.417%	32	715	-80.120%
2026-03-24	20.7500	20.8400	20.5400	20.7800	+9.081%	47	716	-80.799%
2026-03-23	19.0500	19.0500	19.0500	19.0500	-10.940%	1	689	-79.055%
2026-03-20	21.3900	21.3900	21.3900	21.3900	+6.154%	1	688	-81.346%
2026-03-19	19.9700	20.1500	19.9700	20.1500	+10.109%	19	687	-80.199%
2026-03-16	18.3000	18.3000	18.3000	18.3000	-9.316%	1	668	-78.197%
2026-03-13	20.1800	20.1800	20.1800	20.1800	+5.987%	2	668	-80.228%
2026-03-12	18.9000	19.0400	18.9000	19.0400	+6.667%	3	668	-79.044%
2026-03-10	17.7400	17.8500	17.7400	17.8500	-15.000%	9	669	-77.647%
2026-03-09	20.3600	21.0000	20.3600	21.0000	+19.863%	2	668	-81.000%
2026-03-05	17.0500	17.5200	17.0500	17.5200	+12.236%	2	667	-77.226%
2026-03-04	15.4900	15.6300	15.4900	15.6100	-12.549%	20	668	-74.439%
2026-03-03	18.2200	18.8100	17.8500	17.8500	+14.130%	9	658	-77.647%
2026-03-02	15.6400	15.6400	15.6400	15.6400	+2.625%	1	652	-74.488%
2026-02-26	15.0800	15.2400	15.0800	15.2400	+2.351%	2	653	-73.819%
2026-02-25	14.8600	14.8900	14.8600	14.8900	-4.978%	24	627	-73.203%
2026-02-24	15.6700	15.6700	15.6700	15.6700	-4.626%	1	627	-74.537%
2026-02-23	16.4300	16.4300	16.4300	16.4300	+5.591%	1	627	-75.715%
2026-02-20	15.5600	15.5600	15.5600	15.5600	-4.364%	6	626	-74.357%
2026-02-19	16.2700	16.2700	16.2700	16.2700	+1.308%	1	620	-75.476%
2026-02-18	16.0600	16.0600	16.0600	16.0600	-0.925%	1	620	-75.156%
2026-02-17	16.2100	16.2100	16.2100	16.2100	-5.205%	4	619	-75.386%
2026-02-13	17.1000	17.1000	17.1000	17.1000	+4.908%	1	614	-76.667%
2026-02-12	16.3000	16.3000	16.3000	16.3000	+8.739%	1	614	-75.521%
2026-02-11	14.9400	14.9900	14.9400	14.9900	0.000%	32	613	-73.382%
2026-02-10	14.7700	15.0000	14.7700	14.9900	-3.539%	31	590	-73.382%
2026-02-06	15.5400	15.5400	15.5400	15.5400	+7.692%	1	583	-74.324%
2026-02-02	14.5600	14.5600	14.2400	14.4300	-7.322%	13	583	-72.349%
2026-01-30	15.5700	15.5700	15.5700	15.5700	+2.031%	1	572	-74.374%
2026-01-29	15.2600	15.2600	15.2600	15.2600	+4.808%	1	571	-73.853%
2026-01-28	14.7000	14.7000	14.5400	14.5600	+0.901%	71	571	-72.596%
2026-01-27	14.4200	14.4300	14.4000	14.4300	-0.345%	60	512	-72.349%
2026-01-26	14.3800	14.4800	14.3800	14.4800	-0.754%	51	456	-72.445%
2026-01-23	14.5700	14.5900	14.5700	14.5900	+0.690%	100	427	-72.653%
2026-01-22	14.4800	14.4900	14.4800	14.4900	-14.915%	20	427	-72.464%
2026-01-20	17.0300	17.0300	17.0300	17.0300	+14.835%	1	427	-76.571%
2026-01-16	14.9600	14.9600	14.8200	14.8300	-0.269%	99	335	-73.095%
2026-01-15	14.5800	14.8700	14.5800	14.8700	+4.645%	23	335	-73.167%
2026-01-09	14.2100	14.2100	14.2100	14.2100	-4.245%	9	326	-71.921%
2026-01-07	14.9100	14.9100	14.8400	14.8400	-3.196%	104	317	-73.113%
2026-01-05	15.3300	15.3300	15.3300	15.3300	-1.794%	1	232	-73.973%
2025-12-31	15.6100	15.6100	15.6100	15.6100	+1.628%	85	232	-74.439%
2025-12-23	15.3600	15.3600	15.3600	15.3600	-11.163%	177	232	-74.023%
2025-12-18	17.2900	17.2900	17.2900	17.2900	-6.541%	2	62	-76.923%
2025-12-17	18.4900	18.5200	18.4900	18.5000	+5.896%	42	60	-78.432%
2025-12-15	17.5400	17.5400	17.4700	17.4700	-1.076%	2	18	-77.161%
2025-12-10	17.6600	17.6600	17.6600	17.6600	+1.845%	1	16	-77.407%
2025-12-05	17.3400	17.3400	17.3400	17.3400	-8.205%	2	15	-76.990%
2025-11-26	18.8900	18.8900	18.8900	18.8900	-10.474%	4	13	-78.878%
2025-11-24	21.1000	21.1000	21.1000	21.1000	-4.869%	1	13	-81.090%
2025-11-21	22.1800	22.1800	22.1800	22.1800	-0.627%	4	13	-82.011%
2025-11-18	22.3200	22.3200	22.3200	22.3200	+18.597%	5	9	-82.124%
2025-11-12	18.6400	18.8200	18.6400	18.8200	-16.281%	3	4	-78.799%
2025-11-07	22.4800	22.4800	22.4800	22.4800	+20.021%	1	2	-82.251%
2025-11-05	18.7300	18.7300	18.7300	18.7300	0.000%	1	1	-78.697%

.dark-mode .kvbPTB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kvbPTB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P555SPY Mar 19 2027 555.00 Put (SPY270319P00555000)option OPRA

SPY20270319P555
SPY Mar 19 2027 555.00 Put (SPY270319P00555000)
option OPRA