Dark

SPY20270319P560
SPY Mar 19 2027 560.00 Put (SPY270319P00560000)
option OPRA

EOD

Sep 4, 2026

3.38-3.704%(-0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.3800	3.3800	3.3800	3.3800	-3.704%	2	4,500	0.000%
2026-09-03	3.5100	3.5100	3.5100	3.5100	-13.971%	1	4,500	-3.704%
2026-09-01	3.9000	4.0800	3.9000	4.0800	+3.553%	11	4,501	-17.157%
2026-08-31	3.9400	3.9400	3.9400	3.9400	+1.285%	4	4,501	-14.213%
2026-08-27	3.9900	3.9900	3.8900	3.8900	-10.575%	11	4,505	-13.111%
2026-08-25	4.3500	4.3500	4.3500	4.3500	-2.027%	10	4,503	-22.299%
2026-08-24	4.4900	4.4900	4.4400	4.4400	-0.448%	5	4,513	-23.874%
2026-08-21	4.4600	4.4600	4.4600	4.4600	-7.660%	10	4,508	-24.215%
2026-08-18	4.8300	4.8300	4.8300	4.8300	+8.296%	1	4,499	-30.021%
2026-08-14	4.4600	4.4600	4.4600	4.4600	-0.668%	3	4,499	-24.215%
2026-08-13	4.4000	4.4900	4.4000	4.4900	-0.222%	5	4,499	-24.722%
2026-08-12	4.5000	4.5000	4.5000	4.5000	-4.661%	1	4,499	-24.889%
2026-08-11	4.7200	4.7200	4.7200	4.7200	+0.855%	2	4,500	-28.390%
2026-08-10	4.6800	4.6800	4.6800	4.6800	-0.637%	1	4,500	-27.778%
2026-08-07	4.7300	4.7400	4.7100	4.7100	-2.887%	3	4,499	-28.238%
2026-08-06	4.7800	4.8500	4.7800	4.8500	-0.411%	15	4,500	-30.309%
2026-08-05	4.8300	4.8700	4.8300	4.8700	-0.815%	5	4,494	-30.595%
2026-08-04	5.0500	5.0500	4.8800	4.9100	-9.410%	35	4,498	-31.161%
2026-08-03	5.4200	5.4200	5.4200	5.4200	-29.058%	1	4,499	-37.638%
2026-07-29	6.7400	7.6400	6.7400	7.6400	+6.259%	11	4,500	-55.759%
2026-07-23	7.3800	7.4200	7.1900	7.1900	+11.128%	12	4,502	-52.990%
2026-07-22	6.4700	6.4700	6.4700	6.4700	-2.707%	186	4,490	-47.759%
2026-07-20	6.6500	6.6500	6.6500	6.6500	-4.728%	2	4,304	-49.173%
2026-07-17	6.8000	6.9800	6.7600	6.9800	+9.404%	244	4,304	-51.576%
2026-07-14	6.3800	6.3800	6.3800	6.3800	-3.916%	1	4,072	-47.022%
2026-07-13	6.5500	6.6400	6.5500	6.6400	+7.270%	450	4,072	-49.096%
2026-07-10	6.1900	6.1900	6.1900	6.1900	-2.978%	1	3,951	-45.396%
2026-07-09	6.5600	6.5600	6.3800	6.3800	-4.918%	3	3,952	-47.022%
2026-07-08	6.7100	6.7100	6.7100	6.7100	-1.613%	1	3,950	-49.627%
2026-07-07	6.8200	6.8200	6.8200	6.8200	+5.901%	2	3,949	-50.440%
2026-07-06	6.4400	6.4400	6.4400	6.4400	-8.652%	1	3,947	-47.516%
2026-07-02	7.0500	7.0500	7.0500	7.0500	+6.015%	1	3,947	-52.057%
2026-07-01	6.6500	6.6500	6.6500	6.6500	-1.042%	1	3,947	-49.173%
2026-06-30	6.7000	6.7200	6.7000	6.7200	-6.014%	10	3,948	-49.702%
2026-06-29	7.1500	7.1700	7.1300	7.1500	-12.698%	226	3,949	-52.727%
2026-06-24	8.1800	8.1900	8.1800	8.1900	-3.077%	2	3,747	-58.730%
2026-06-23	8.4900	8.4900	8.1800	8.4500	+9.740%	6	3,749	-60.000%
2026-06-22	7.7000	7.7000	7.7000	7.7000	+2.530%	1	3,746	-56.104%
2026-06-18	7.4800	7.5100	7.4800	7.5100	-0.398%	3	3,753	-54.993%
2026-06-17	7.5400	7.5400	7.5400	7.5400	+1.617%	2	3,753	-55.172%
2026-06-16	7.2900	7.4200	7.2900	7.4200	+1.783%	10	3,753	-54.447%
2026-06-15	7.2900	7.2900	7.2900	7.2900	-12.695%	13	3,744	-53.635%
2026-06-12	8.3200	8.4500	8.3200	8.3500	-15.742%	3	3,744	-59.521%
2026-06-09	8.7600	9.9100	8.7100	9.9100	+14.302%	33	3,744	-65.893%
2026-06-08	8.6700	8.6700	8.6700	8.6700	+14.380%	2	3,776	-61.015%
2026-06-04	7.5800	7.5800	7.5800	7.5800	-4.534%	1	3,774	-55.409%
2026-06-03	7.9400	7.9400	7.9400	7.9400	+2.717%	2	3,773	-57.431%
2026-06-02	7.7300	7.7300	7.7300	7.7300	+1.311%	50	3,773	-56.274%
2026-05-29	7.7500	7.7500	7.6300	7.6300	-4.506%	2	3,798	-55.701%
2026-05-28	8.1600	8.1600	7.9900	7.9900	-3.152%	2	3,799	-57.697%
2026-05-27	8.2500	8.2500	8.2500	8.2500	0.000%	4	3,801	-59.030%
2026-05-26	8.2200	8.3600	8.2200	8.2500	-1.669%	44	3,805	-59.030%
2026-05-22	8.6400	8.6400	8.3900	8.3900	-4.551%	3	3,766	-59.714%
2026-05-21	9.2500	9.2500	8.7400	8.7900	-4.144%	14	3,768	-61.547%
2026-05-20	9.4700	9.4700	9.1700	9.1700	-6.141%	3	3,768	-63.141%
2026-05-19	9.7500	9.7700	9.7500	9.7700	+0.722%	5	3,769	-65.404%
2026-05-18	9.7000	9.7000	9.7000	9.7000	+0.414%	1	3,769	-65.155%
2026-05-15	10.0200	10.0200	9.5000	9.6600	+4.659%	19	3,769	-65.010%
2026-05-14	9.7000	9.7000	9.2300	9.2300	-8.704%	7	3,768	-63.380%
2026-05-12	10.4100	10.4100	10.1100	10.1100	+3.058%	148	3,769	-66.568%
2026-05-11	9.8500	9.8700	9.8100	9.8100	-1.407%	6	3,769	-65.545%
2026-05-08	10.0000	10.1000	9.9500	9.9500	-2.927%	333	3,617	-66.030%
2026-05-07	10.1200	10.2600	10.1200	10.2500	-0.292%	7	3,310	-67.024%
2026-05-06	10.4900	10.4900	10.2500	10.2800	-6.375%	120	3,309	-67.121%
2026-05-05	10.9000	10.9800	10.9000	10.9800	-4.605%	4	3,203	-69.217%
2026-05-04	11.2400	11.8500	10.8300	11.5100	+4.827%	16	3,202	-70.634%
2026-05-01	10.7400	10.9800	10.6500	10.9800	-2.487%	192	3,098	-69.217%
2026-04-30	11.4100	11.4100	11.2600	11.2600	-6.010%	127	3,098	-69.982%
2026-04-29	11.9600	11.9800	11.9600	11.9800	-0.581%	12	3,097	-71.786%
2026-04-28	12.1700	12.1700	12.0500	12.0500	+2.119%	3	3,085	-71.950%
2026-04-27	11.8000	11.8000	11.8000	11.8000	-0.254%	1	3,082	-71.356%
2026-04-24	11.8300	11.8300	11.8300	11.8300	-3.429%	1	3,081	-71.429%
2026-04-23	12.2500	12.2500	12.2500	12.2500	-0.163%	1	3,081	-72.408%
2026-04-22	12.1700	12.2700	12.1700	12.2700	-3.840%	3	3,082	-72.453%
2026-04-21	12.1500	12.7600	12.1500	12.7600	+2.655%	22	3,084	-73.511%
2026-04-20	12.6100	12.6600	12.3900	12.4300	+2.220%	10	3,084	-72.808%
2026-04-17	12.2600	12.2600	11.8700	12.1600	-5.663%	114	3,088	-72.204%
2026-04-16	12.9900	13.0600	12.8600	12.8900	-1.977%	83	2,995	-73.778%
2026-04-15	13.1700	13.1700	13.1500	13.1500	-2.085%	8	3,063	-74.297%
2026-04-14	13.4300	13.4500	13.3300	13.4300	-4.752%	36	3,062	-74.832%
2026-04-13	15.3100	15.3100	14.1000	14.1000	-8.143%	33	3,041	-76.028%
2026-04-10	14.8800	15.3500	14.8800	15.3500	+1.993%	5	3,036	-77.980%
2026-04-09	15.9400	15.9400	14.9800	15.0500	-8.120%	4	3,034	-77.542%
2026-04-08	15.4300	16.3800	15.4300	16.3800	-18.263%	22	3,034	-79.365%
2026-04-07	19.9400	20.7300	19.9400	20.0400	-2.482%	23	3,029	-83.134%
2026-04-02	19.9500	20.5500	19.9500	20.5500	+0.686%	4	3,014	-83.552%
2026-04-01	19.7300	20.7900	19.7200	20.4100	-9.570%	36	3,014	-83.439%
2026-03-31	23.8400	23.8500	22.5700	22.5700	-14.508%	80	2,986	-85.024%
2026-03-30	24.6500	26.4000	24.6500	26.4000	+0.725%	9	2,946	-87.197%
2026-03-27	24.9700	26.2100	24.8100	26.2100	+11.865%	23	2,943	-87.104%
2026-03-26	23.2700	23.4800	23.2700	23.4300	+11.359%	22	2,938	-85.574%
2026-03-25	20.5000	21.0700	20.5000	21.0400	-3.442%	26	2,917	-83.935%
2026-03-24	21.6800	21.7900	21.6800	21.7900	+4.508%	84	2,908	-84.488%
2026-03-23	20.4700	21.3400	19.7800	20.8500	-5.699%	228	2,908	-83.789%
2026-03-20	22.1100	22.3800	22.1100	22.1100	+5.840%	20	2,709	-84.713%
2026-03-19	22.8900	22.8900	20.3700	20.8900	+0.481%	2,914	2,695	-83.820%
2026-03-18	20.0500	20.8200	20.0500	20.7900	+12.136%	5	334	-83.742%
2026-03-17	18.3200	18.6400	18.3200	18.5400	-2.008%	30	333	-81.769%
2026-03-16	18.8300	18.9200	18.8300	18.9200	-11.299%	5	333	-82.135%
2026-03-13	20.4300	21.3300	20.4300	21.3300	+5.281%	67	332	-84.154%
2026-03-12	19.7500	20.2600	19.7500	20.2600	+7.766%	12	296	-83.317%
2026-03-11	18.8000	18.8000	18.8000	18.8000	+5.499%	4	289	-82.021%
2026-03-10	17.8000	17.8200	17.3600	17.8200	-18.257%	53	289	-81.033%
2026-03-09	20.9700	21.8000	20.9700	21.8000	+12.313%	3	278	-84.495%
2026-03-06	20.0700	20.2600	19.2300	19.4100	+6.648%	20	279	-82.586%
2026-03-05	17.8500	18.4300	17.8500	18.2000	+6.933%	9	278	-81.429%
2026-03-04	17.0200	17.0200	17.0200	17.0200	-5.811%	1	276	-80.141%
2026-03-03	19.2500	20.1100	18.0700	18.0700	+4.997%	31	276	-81.295%
2026-03-02	17.1600	17.2100	16.8900	17.2100	-0.116%	8	262	-80.360%
2026-02-27	17.2300	17.2300	17.2300	17.2300	+9.955%	1	267	-80.383%
2026-02-25	15.6500	15.6700	15.6500	15.6700	-3.688%	2	268	-78.430%
2026-02-24	16.2700	16.2700	16.2700	16.2700	-3.442%	1	268	-79.226%
2026-02-23	16.3700	16.8500	16.3700	16.8500	+4.984%	3	268	-79.941%
2026-02-20	16.1700	16.2200	16.0500	16.0500	-6.305%	7	267	-78.941%
2026-02-19	17.1300	17.1300	17.1300	17.1300	+6.596%	4	267	-80.269%
2026-02-18	16.0800	16.0800	16.0700	16.0700	-8.952%	7	263	-78.967%
2026-02-13	17.4000	17.6500	16.7000	17.6500	+3.458%	9	254	-80.850%
2026-02-12	17.0600	17.0600	17.0600	17.0600	+10.707%	5	254	-80.188%
2026-02-10	15.4100	15.4100	15.4100	15.4100	+1.382%	4	254	-78.066%
2026-02-09	15.2000	15.2000	15.2000	15.2000	-5.296%	1	254	-77.763%
2026-02-06	16.0000	16.0500	16.0000	16.0500	-3.313%	2	254	-78.941%
2026-02-03	15.5000	16.6000	15.5000	16.6000	+11.260%	2	254	-79.639%
2026-02-02	14.9200	14.9200	14.9200	14.9200	-5.689%	3	252	-77.346%
2026-01-30	15.8200	15.8200	15.8200	15.8200	+5.396%	1	250	-78.635%
2026-01-26	15.0100	15.0100	15.0100	15.0100	-6.770%	11	251	-77.482%
2026-01-21	16.2200	16.9700	16.1000	16.1000	-5.627%	4	245	-79.006%
2026-01-20	17.0600	17.0600	17.0600	17.0600	+13.733%	1	245	-80.188%
2026-01-12	15.4200	15.4200	15.0000	15.0000	-4.215%	15	244	-77.467%
2026-01-07	15.5400	15.6600	15.5100	15.6600	-1.571%	4	234	-78.416%
2026-01-05	15.9200	15.9200	15.9100	15.9100	-4.387%	2	233	-78.755%
2026-01-02	16.0800	16.6400	16.0800	16.6400	+5.117%	3	233	-79.688%
2025-12-30	15.8300	15.8300	15.8300	15.8300	+1.280%	5	232	-78.648%
2025-12-24	15.6300	15.6300	15.6300	15.6300	-3.100%	1	228	-78.375%
2025-12-22	16.1000	16.1400	16.1000	16.1300	-12.242%	27	228	-79.045%
2025-12-18	18.2900	18.3800	18.2900	18.3800	-4.519%	175	212	-81.610%
2025-12-17	19.2500	19.2500	19.2500	19.2500	+4.790%	4	40	-82.442%
2025-12-03	18.2200	18.3700	18.2200	18.3700	-0.326%	6	37	-81.600%
2025-12-02	18.4300	18.4300	18.4300	18.4300	-0.108%	1	35	-81.660%
2025-12-01	18.4500	18.4500	18.4500	18.4500	-22.868%	1	34	-81.680%
2025-11-21	23.9100	23.9200	23.9100	23.9200	-5.342%	24	33	-85.870%
2025-11-20	25.2700	25.2700	25.2700	25.2700	+17.426%	1	9	-86.624%
2025-11-07	21.5600	21.5600	21.5200	21.5200	+17.148%	6	9	-84.294%
2025-10-29	18.3700	18.3700	18.3700	18.3700	0.000%	6	3	-81.600%

.dark-mode .LbqT14{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LbqT14{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P560SPY Mar 19 2027 560.00 Put (SPY270319P00560000)option OPRA

SPY20270319P560
SPY Mar 19 2027 560.00 Put (SPY270319P00560000)
option OPRA