Dark

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

EOD

Sep 10, 2026

4.25+11.257%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.2500	4.2500	4.2500	4.2500	+11.257%	1	2,102	0.000%
2026-09-08	3.8200	3.8200	3.8200	3.8200	+7.003%	3	2,102	+11.257%
2026-09-04	3.6200	3.6200	3.5700	3.5700	-5.305%	79	2,169	+19.048%
2026-09-03	3.7700	3.7700	3.7700	3.7700	-4.071%	2	2,169	+12.732%
2026-09-02	3.9300	3.9300	3.9300	3.9300	-11.486%	1	2,171	+8.142%
2026-08-26	4.4400	4.4400	4.4400	4.4400	-4.516%	1	2,172	-4.279%
2026-08-14	4.6000	4.7000	4.6000	4.6500	-4.124%	249	2,173	-8.602%
2026-08-10	4.8500	4.8500	4.8500	4.8500	-3.960%	1	2,423	-12.371%
2026-08-06	5.0500	5.0500	5.0500	5.0500	+1.610%	1	2,423	-15.842%
2026-08-05	4.9900	5.0000	4.9700	4.9700	-5.333%	22	2,423	-14.487%
2026-08-04	5.3800	5.3800	5.2500	5.2500	-20.091%	5	2,439	-19.048%
2026-07-30	6.5700	6.5700	6.5700	6.5700	-11.694%	2	2,444	-35.312%
2026-07-29	6.8600	7.4400	6.8600	7.4400	0.000%	24	2,443	-42.876%
2026-07-24	7.4400	7.4400	7.4400	7.4400	-1.064%	1	2,435	-42.876%
2026-07-23	7.7300	7.7300	7.5200	7.5200	+2.313%	2	2,434	-43.484%
2026-07-17	7.3500	7.3500	7.3500	7.3500	+9.701%	181	2,433	-42.177%
2026-07-14	6.7000	6.7000	6.7000	6.7000	-3.458%	50	2,252	-36.567%
2026-07-13	6.9200	6.9400	6.9200	6.9400	-5.191%	585	2,302	-38.761%
2026-07-08	7.3200	7.3200	7.3200	7.3200	+7.647%	1	1,717	-41.940%
2026-07-07	6.7500	6.8000	6.7500	6.8000	-3.955%	21	1,719	-37.500%
2026-07-02	7.0800	7.0800	7.0800	7.0800	-3.014%	1	1,721	-39.972%
2026-07-01	7.3000	7.3000	7.3000	7.3000	+3.253%	211	1,721	-41.781%
2026-06-30	7.0700	7.0700	7.0700	7.0700	-8.062%	1	1,510	-39.887%
2026-06-29	7.6900	7.6900	7.6900	7.6900	-6.220%	1	1,510	-44.733%
2026-06-25	8.2000	8.2000	8.2000	8.2000	-3.416%	4	1,510	-48.171%
2026-06-23	8.4900	8.4900	8.4900	8.4900	+6.927%	2	1,506	-49.941%
2026-06-22	7.9400	7.9400	7.9400	7.9400	+3.117%	1	1,508	-46.474%
2026-06-16	7.7000	7.7000	7.7000	7.7000	+1.316%	1	1,518	-44.805%
2026-06-15	7.6700	7.6700	7.6000	7.6000	-12.240%	11	1,509	-44.079%
2026-06-08	8.6600	8.6600	8.6600	8.6600	-9.319%	1	1,509	-50.924%
2026-06-05	8.3900	9.5500	8.3900	9.5500	+20.126%	2	1,509	-55.497%
2026-06-04	7.9500	7.9500	7.9500	7.9500	-1.365%	1	1,510	-46.541%
2026-05-29	8.0600	8.0600	8.0600	8.0600	-1.587%	1	1,512	-47.270%
2026-05-28	8.1900	8.1900	8.1900	8.1900	-5.208%	1	1,512	-48.107%
2026-05-27	8.7100	8.7100	8.6400	8.6400	+0.348%	2	1,511	-50.810%
2026-05-26	8.6100	8.6100	8.6100	8.6100	-2.270%	1	1,512	-50.639%
2026-05-22	9.0000	9.0000	8.8100	8.8100	-3.821%	2	1,512	-51.759%
2026-05-21	9.6000	9.6000	9.1600	9.1600	-4.583%	3	1,513	-53.603%
2026-05-20	9.8100	9.8100	9.6000	9.6000	-3.421%	4	1,513	-55.729%
2026-05-18	10.0800	10.0800	9.9400	9.9400	+0.303%	2	1,512	-57.243%
2026-05-15	10.4100	10.4100	9.9100	9.9100	-1.881%	20	1,512	-57.114%
2026-05-13	10.1000	10.1000	10.1000	10.1000	-1.942%	197	1,499	-57.921%
2026-05-12	10.8700	10.8700	10.3000	10.3000	+0.488%	121	1,499	-58.738%
2026-05-11	10.2500	10.2500	10.2500	10.2500	-1.252%	3	1,499	-58.537%
2026-05-08	10.3900	10.4400	10.3800	10.3800	-3.081%	219	1,178	-59.056%
2026-05-06	10.6900	10.7200	10.6900	10.7100	-5.805%	205	959	-60.317%
2026-05-05	11.3700	11.3700	11.3700	11.3700	-4.774%	50	755	-62.621%
2026-05-04	11.9400	11.9400	11.9400	11.9400	+6.417%	1	705	-64.405%
2026-05-01	11.0500	11.2200	11.0500	11.2200	-8.557%	199	543	-62.121%
2026-04-27	12.3300	12.3300	12.2700	12.2700	-1.918%	2	543	-65.363%
2026-04-24	12.5100	12.5100	12.5100	12.5100	-2.646%	2	541	-66.027%
2026-04-22	12.8500	12.8500	12.8500	12.8500	-6.067%	1	539	-66.926%
2026-04-21	12.6900	13.6800	12.6000	13.6800	+3.794%	4	537	-68.933%
2026-04-20	13.1800	13.1800	13.1800	13.1800	+4.603%	1	537	-67.754%
2026-04-17	12.6000	12.6000	12.4000	12.6000	-9.091%	88	538	-66.270%
2026-04-16	13.6400	13.8600	13.6400	13.8600	+1.390%	4	452	-69.336%
2026-04-15	13.7600	13.7600	13.6700	13.6700	-2.981%	2	448	-68.910%
2026-04-14	14.0900	14.0900	14.0900	14.0900	-11.661%	1	447	-69.837%
2026-04-13	16.0300	16.0300	15.9000	15.9500	-0.437%	3	447	-73.354%
2026-04-10	16.0200	16.0200	16.0200	16.0200	-6.425%	1	447	-73.471%
2026-04-08	16.2500	17.1200	16.2500	17.1200	-23.022%	14	447	-75.175%
2026-04-02	22.2400	22.2400	22.2400	22.2400	+5.054%	1	449	-80.890%
2026-04-01	21.0400	21.9300	21.0400	21.1700	-9.800%	31	449	-79.924%
2026-03-31	25.8100	25.8100	23.4600	23.4700	-15.545%	8	444	-81.892%
2026-03-30	27.0100	27.7900	27.0100	27.7900	+0.871%	7	447	-84.707%
2026-03-27	27.4000	27.5500	27.4000	27.5500	+13.608%	5	443	-84.574%
2026-03-26	24.2500	24.2500	24.2500	24.2500	+12.009%	2	439	-82.474%
2026-03-25	21.0000	21.6600	21.0000	21.6500	-4.288%	44	437	-80.370%
2026-03-24	22.6500	22.6500	22.6200	22.6200	+3.666%	95	408	-81.211%
2026-03-23	21.3000	21.8200	20.6300	21.8200	-9.197%	8	323	-80.522%
2026-03-20	24.0300	24.0300	24.0300	24.0300	+9.676%	10	317	-82.314%
2026-03-19	23.1400	23.1400	21.9100	21.9100	+1.014%	24	317	-80.602%
2026-03-18	20.3500	21.6900	20.3500	21.6900	+10.102%	193	301	-80.406%
2026-03-17	19.7000	19.7000	19.7000	19.7000	-2.764%	1	149	-78.426%
2026-03-16	20.1200	20.2600	20.1200	20.2600	-2.078%	4	149	-79.023%
2026-03-12	20.9700	20.9700	20.4100	20.6900	+14.753%	43	148	-79.459%
2026-03-10	19.0700	19.0700	18.0200	18.0300	-6.483%	6	111	-76.428%
2026-03-09	21.1300	21.1300	19.2800	19.2800	-9.142%	25	111	-77.956%
2026-03-06	20.4200	21.2200	20.4200	21.2200	+15.326%	7	96	-79.972%
2026-03-05	18.4000	18.4000	18.4000	18.4000	+6.667%	1	93	-76.902%
2026-03-04	17.2600	17.2600	17.2500	17.2500	-5.220%	2	93	-75.362%
2026-03-03	18.3800	18.3800	18.2000	18.2000	+4.598%	3	94	-76.648%
2026-02-27	18.1100	18.1100	17.4000	17.4000	-2.576%	3	95	-75.575%
2026-02-23	17.8600	17.8600	17.8600	17.8600	+7.203%	1	97	-76.204%
2026-02-06	16.6600	16.6600	16.6600	16.6600	-10.670%	1	96	-74.490%
2026-02-05	19.1000	19.1000	18.6500	18.6500	+19.322%	12	97	-77.212%
2026-02-02	15.6700	15.6700	15.6300	15.6300	-8.275%	2	99	-72.809%
2026-01-29	17.0400	17.0400	17.0400	17.0400	+9.582%	1	98	-75.059%
2026-01-26	15.5000	15.5500	15.5000	15.5500	-1.270%	2	97	-72.669%
2026-01-22	15.7300	15.7500	15.7300	15.7500	-4.372%	10	96	-73.016%
2026-01-14	16.4700	16.4700	16.4700	16.4700	+6.327%	3	96	-74.196%
2026-01-09	16.2300	16.2300	15.4600	15.4900	-5.433%	8	93	-72.563%
2026-01-08	16.5400	16.5400	16.3800	16.3800	+1.299%	12	85	-74.054%
2026-01-06	16.1700	16.1700	16.1700	16.1700	-3.807%	2	76	-73.717%
2025-12-31	16.8100	16.8100	16.8100	16.8100	+3.319%	1	73	-74.717%
2025-12-26	16.2700	16.2700	16.2700	16.2700	-4.463%	3	73	-73.878%
2025-12-22	17.0400	17.0400	17.0300	17.0300	-3.840%	2	74	-75.044%
2025-12-19	17.7100	17.7100	17.7100	17.7100	-6.740%	2	74	-76.002%
2025-12-18	18.7400	18.9900	18.7400	18.9900	-5.381%	39	72	-77.620%
2025-12-17	20.0700	20.0700	20.0700	20.0700	+10.214%	6	34	-78.824%
2025-12-11	18.2100	18.2100	18.2100	18.2100	-1.086%	10	28	-76.661%
2025-12-08	18.4100	18.4100	18.4100	18.4100	-0.054%	1	28	-76.915%
2025-12-05	18.4200	18.4200	18.4200	18.4200	-2.591%	2	27	-76.927%
2025-12-03	18.9100	18.9100	18.9100	18.9100	-1.868%	2	27	-77.525%
2025-12-02	19.2600	19.2700	19.2600	19.2700	+1.049%	10	25	-77.945%
2025-12-01	19.0700	19.0700	19.0700	19.0700	-3.784%	1	21	-77.714%
2025-11-26	19.8900	19.8900	19.8200	19.8200	-10.640%	2	20	-78.557%
2025-11-24	23.4500	23.4500	22.1800	22.1800	-5.617%	2	20	-80.839%
2025-11-20	23.5000	23.5000	23.5000	23.5000	-1.261%	1	19	-81.915%
2025-11-19	23.8000	23.8000	23.8000	23.8000	+8.478%	1	18	-82.143%
2025-11-14	21.9400	21.9400	21.9400	21.9400	+8.883%	4	17	-80.629%
2025-11-11	20.1500	20.1500	20.1500	20.1500	-0.099%	1	13	-78.908%
2025-11-10	20.1700	20.1700	20.1700	20.1700	-6.879%	7	13	-78.929%
2025-11-06	21.6600	21.6600	21.6600	21.6600	0.000%	6	6	-80.379%

.dark-mode .XNCC9M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNCC9M{ 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