Dark

SPY20270319P565
SPY Mar 19 2027 565.00 Put (SPY270319P00565000)
option OPRA

EOD

Jul 24, 2026

7.44-1.064%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	7.4400	7.4400	7.4400	7.4400	-1.064%	1	2,435	0.000%
2026-07-23	7.7300	7.7300	7.5200	7.5200	+2.313%	2	2,434	-1.064%
2026-07-17	7.3500	7.3500	7.3500	7.3500	+9.701%	181	2,433	+1.224%
2026-07-14	6.7000	6.7000	6.7000	6.7000	-3.458%	50	2,252	+11.045%
2026-07-13	6.9200	6.9400	6.9200	6.9400	-5.191%	585	2,302	+7.205%
2026-07-08	7.3200	7.3200	7.3200	7.3200	+7.647%	1	1,717	+1.639%
2026-07-07	6.7500	6.8000	6.7500	6.8000	-3.955%	21	1,719	+9.412%
2026-07-02	7.0800	7.0800	7.0800	7.0800	-3.014%	1	1,721	+5.085%
2026-07-01	7.3000	7.3000	7.3000	7.3000	+3.253%	211	1,721	+1.918%
2026-06-30	7.0700	7.0700	7.0700	7.0700	-8.062%	1	1,510	+5.233%
2026-06-29	7.6900	7.6900	7.6900	7.6900	-6.220%	1	1,510	-3.251%
2026-06-25	8.2000	8.2000	8.2000	8.2000	-3.416%	4	1,510	-9.268%
2026-06-23	8.4900	8.4900	8.4900	8.4900	+6.927%	2	1,506	-12.367%
2026-06-22	7.9400	7.9400	7.9400	7.9400	+3.117%	1	1,508	-6.297%
2026-06-16	7.7000	7.7000	7.7000	7.7000	+1.316%	1	1,518	-3.377%
2026-06-15	7.6700	7.6700	7.6000	7.6000	-12.240%	11	1,509	-2.105%
2026-06-08	8.6600	8.6600	8.6600	8.6600	-9.319%	1	1,509	-14.088%
2026-06-05	8.3900	9.5500	8.3900	9.5500	+20.126%	2	1,509	-22.094%
2026-06-04	7.9500	7.9500	7.9500	7.9500	-1.365%	1	1,510	-6.415%
2026-05-29	8.0600	8.0600	8.0600	8.0600	-1.587%	1	1,512	-7.692%
2026-05-28	8.1900	8.1900	8.1900	8.1900	-5.208%	1	1,512	-9.158%
2026-05-27	8.7100	8.7100	8.6400	8.6400	+0.348%	2	1,511	-13.889%
2026-05-26	8.6100	8.6100	8.6100	8.6100	-2.270%	1	1,512	-13.589%
2026-05-22	9.0000	9.0000	8.8100	8.8100	-3.821%	2	1,512	-15.551%
2026-05-21	9.6000	9.6000	9.1600	9.1600	-4.583%	3	1,513	-18.777%
2026-05-20	9.8100	9.8100	9.6000	9.6000	-3.421%	4	1,513	-22.500%
2026-05-18	10.0800	10.0800	9.9400	9.9400	+0.303%	2	1,512	-25.151%
2026-05-15	10.4100	10.4100	9.9100	9.9100	-1.881%	20	1,512	-24.924%
2026-05-13	10.1000	10.1000	10.1000	10.1000	-1.942%	197	1,499	-26.337%
2026-05-12	10.8700	10.8700	10.3000	10.3000	+0.488%	121	1,499	-27.767%
2026-05-11	10.2500	10.2500	10.2500	10.2500	-1.252%	3	1,499	-27.415%
2026-05-08	10.3900	10.4400	10.3800	10.3800	-3.081%	219	1,178	-28.324%
2026-05-06	10.6900	10.7200	10.6900	10.7100	-5.805%	205	959	-30.532%
2026-05-05	11.3700	11.3700	11.3700	11.3700	-4.774%	50	755	-34.565%
2026-05-04	11.9400	11.9400	11.9400	11.9400	+6.417%	1	705	-37.688%
2026-05-01	11.0500	11.2200	11.0500	11.2200	-8.557%	199	543	-33.690%
2026-04-27	12.3300	12.3300	12.2700	12.2700	-1.918%	2	543	-39.364%
2026-04-24	12.5100	12.5100	12.5100	12.5100	-2.646%	2	541	-40.528%
2026-04-22	12.8500	12.8500	12.8500	12.8500	-6.067%	1	539	-42.101%
2026-04-21	12.6900	13.6800	12.6000	13.6800	+3.794%	4	537	-45.614%
2026-04-20	13.1800	13.1800	13.1800	13.1800	+4.603%	1	537	-43.551%
2026-04-17	12.6000	12.6000	12.4000	12.6000	-9.091%	88	538	-40.952%
2026-04-16	13.6400	13.8600	13.6400	13.8600	+1.390%	4	452	-46.320%
2026-04-15	13.7600	13.7600	13.6700	13.6700	-2.981%	2	448	-45.574%
2026-04-14	14.0900	14.0900	14.0900	14.0900	-11.661%	1	447	-47.197%
2026-04-13	16.0300	16.0300	15.9000	15.9500	-0.437%	3	447	-53.354%
2026-04-10	16.0200	16.0200	16.0200	16.0200	-6.425%	1	447	-53.558%
2026-04-08	16.2500	17.1200	16.2500	17.1200	-23.022%	14	447	-56.542%
2026-04-02	22.2400	22.2400	22.2400	22.2400	+5.054%	1	449	-66.547%
2026-04-01	21.0400	21.9300	21.0400	21.1700	-9.800%	31	449	-64.856%
2026-03-31	25.8100	25.8100	23.4600	23.4700	-15.545%	8	444	-68.300%
2026-03-30	27.0100	27.7900	27.0100	27.7900	+0.871%	7	447	-73.228%
2026-03-27	27.4000	27.5500	27.4000	27.5500	+13.608%	5	443	-72.995%
2026-03-26	24.2500	24.2500	24.2500	24.2500	+12.009%	2	439	-69.320%
2026-03-25	21.0000	21.6600	21.0000	21.6500	-4.288%	44	437	-65.635%
2026-03-24	22.6500	22.6500	22.6200	22.6200	+3.666%	95	408	-67.109%
2026-03-23	21.3000	21.8200	20.6300	21.8200	-9.197%	8	323	-65.903%
2026-03-20	24.0300	24.0300	24.0300	24.0300	+9.676%	10	317	-69.039%
2026-03-19	23.1400	23.1400	21.9100	21.9100	+1.014%	24	317	-66.043%
2026-03-18	20.3500	21.6900	20.3500	21.6900	+10.102%	193	301	-65.698%
2026-03-17	19.7000	19.7000	19.7000	19.7000	-2.764%	1	149	-62.234%
2026-03-16	20.1200	20.2600	20.1200	20.2600	-2.078%	4	149	-63.277%
2026-03-12	20.9700	20.9700	20.4100	20.6900	+14.753%	43	148	-64.041%
2026-03-10	19.0700	19.0700	18.0200	18.0300	-6.483%	6	111	-58.735%
2026-03-09	21.1300	21.1300	19.2800	19.2800	-9.142%	25	111	-61.411%
2026-03-06	20.4200	21.2200	20.4200	21.2200	+15.326%	7	96	-64.939%
2026-03-05	18.4000	18.4000	18.4000	18.4000	+6.667%	1	93	-59.565%
2026-03-04	17.2600	17.2600	17.2500	17.2500	-5.220%	2	93	-56.870%
2026-03-03	18.3800	18.3800	18.2000	18.2000	+4.598%	3	94	-59.121%
2026-02-27	18.1100	18.1100	17.4000	17.4000	-2.576%	3	95	-57.241%
2026-02-23	17.8600	17.8600	17.8600	17.8600	+7.203%	1	97	-58.343%
2026-02-06	16.6600	16.6600	16.6600	16.6600	-10.670%	1	96	-55.342%
2026-02-05	19.1000	19.1000	18.6500	18.6500	+19.322%	12	97	-60.107%
2026-02-02	15.6700	15.6700	15.6300	15.6300	-8.275%	2	99	-52.399%
2026-01-29	17.0400	17.0400	17.0400	17.0400	+9.582%	1	98	-56.338%
2026-01-26	15.5000	15.5500	15.5000	15.5500	-1.270%	2	97	-52.154%
2026-01-22	15.7300	15.7500	15.7300	15.7500	-4.372%	10	96	-52.762%
2026-01-14	16.4700	16.4700	16.4700	16.4700	+6.327%	3	96	-54.827%
2026-01-09	16.2300	16.2300	15.4600	15.4900	-5.433%	8	93	-51.969%
2026-01-08	16.5400	16.5400	16.3800	16.3800	+1.299%	12	85	-54.579%
2026-01-06	16.1700	16.1700	16.1700	16.1700	-3.807%	2	76	-53.989%
2025-12-31	16.8100	16.8100	16.8100	16.8100	+3.319%	1	73	-55.741%
2025-12-26	16.2700	16.2700	16.2700	16.2700	-4.463%	3	73	-54.272%
2025-12-22	17.0400	17.0400	17.0300	17.0300	-3.840%	2	74	-56.312%
2025-12-19	17.7100	17.7100	17.7100	17.7100	-6.740%	2	74	-57.990%
2025-12-18	18.7400	18.9900	18.7400	18.9900	-5.381%	39	72	-60.821%
2025-12-17	20.0700	20.0700	20.0700	20.0700	+10.214%	6	34	-62.930%
2025-12-11	18.2100	18.2100	18.2100	18.2100	-1.086%	10	28	-59.143%
2025-12-08	18.4100	18.4100	18.4100	18.4100	-0.054%	1	28	-59.587%
2025-12-05	18.4200	18.4200	18.4200	18.4200	-2.591%	2	27	-59.609%
2025-12-03	18.9100	18.9100	18.9100	18.9100	-1.868%	2	27	-60.656%
2025-12-02	19.2600	19.2700	19.2600	19.2700	+1.049%	10	25	-61.391%
2025-12-01	19.0700	19.0700	19.0700	19.0700	-3.784%	1	21	-60.986%
2025-11-26	19.8900	19.8900	19.8200	19.8200	-10.640%	2	20	-62.462%
2025-11-24	23.4500	23.4500	22.1800	22.1800	-5.617%	2	20	-66.456%
2025-11-20	23.5000	23.5000	23.5000	23.5000	-1.261%	1	19	-68.340%
2025-11-19	23.8000	23.8000	23.8000	23.8000	+8.478%	1	18	-68.739%
2025-11-14	21.9400	21.9400	21.9400	21.9400	+8.883%	4	17	-66.089%
2025-11-11	20.1500	20.1500	20.1500	20.1500	-0.099%	1	13	-63.077%
2025-11-10	20.1700	20.1700	20.1700	20.1700	-6.879%	7	13	-63.114%
2025-11-06	21.6600	21.6600	21.6600	21.6600	0.000%	6	6	-65.651%

.dark-mode .KPl6PZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KPl6PZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P565SPY Mar 19 2027 565.00 Put (SPY270319P00565000)option OPRA

SPY20270319P565
SPY Mar 19 2027 565.00 Put (SPY270319P00565000)
option OPRA