Dark

SPY20270319P570
SPY Mar 19 2027 570.00 Put (SPY270319P00570000)
option OPRA

EOD

Sep 8, 2026

3.93+4.244%(+0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	3.8100	3.9300	3.8100	3.9300	+4.244%	3	1,948	0.000%
2026-09-03	3.9900	3.9900	3.7700	3.7700	-7.598%	18	1,948	+4.244%
2026-09-02	4.1000	4.1000	4.0800	4.0800	-5.991%	4	1,943	-3.676%
2026-09-01	4.3000	4.3400	4.3000	4.3400	+2.358%	7	1,947	-9.447%
2026-08-31	4.2400	4.2400	4.2400	4.2400	-13.469%	90	1,948	-7.311%
2026-08-24	4.9000	4.9000	4.9000	4.9000	-3.162%	100	1,948	-19.796%
2026-08-20	5.0300	5.0600	5.0300	5.0600	+3.265%	6	1,978	-22.332%
2026-08-19	4.9900	4.9900	4.9000	4.9000	-4.854%	2	1,980	-19.796%
2026-08-18	5.1500	5.1500	5.1500	5.1500	+0.980%	1	1,979	-23.689%
2026-08-17	5.0600	5.1000	5.0600	5.1000	0.000%	7	1,978	-22.941%
2026-08-10	4.9800	5.1000	4.9800	5.1000	-0.971%	7	1,984	-22.941%
2026-08-07	5.2000	5.2000	5.1200	5.1500	-1.530%	43	1,989	-23.689%
2026-08-06	5.1600	5.2300	5.1600	5.2300	0.000%	32	2,015	-24.857%
2026-08-05	5.2400	5.3000	5.2300	5.2300	-1.692%	19	2,041	-24.857%
2026-08-04	5.5400	5.5400	5.3200	5.3200	-9.060%	34	2,048	-26.128%
2026-08-03	6.1000	6.1000	5.8500	5.8500	-7.143%	32	2,050	-32.821%
2026-07-31	6.5000	7.2000	6.3000	6.3000	-6.667%	10	2,043	-37.619%
2026-07-30	7.3600	7.3600	6.7500	6.7500	-19.643%	6	2,043	-41.778%
2026-07-29	7.5000	8.4000	7.5000	8.4000	+13.208%	26	2,042	-53.214%
2026-07-28	7.4200	7.4200	7.4200	7.4200	+1.923%	2	2,033	-47.035%
2026-07-27	6.9300	7.2800	6.9300	7.2800	-4.587%	4	2,033	-46.016%
2026-07-23	8.1200	8.1200	7.6300	7.6300	+10.580%	5	2,035	-48.493%
2026-07-22	6.9100	6.9100	6.9000	6.9000	+0.437%	2	2,036	-43.043%
2026-07-21	6.8700	6.8700	6.8700	6.8700	-3.916%	1	2,036	-42.795%
2026-07-20	7.1500	7.1500	7.1500	7.1500	+6.716%	1	2,035	-45.035%
2026-07-16	6.7000	6.7000	6.7000	6.7000	-0.741%	10	2,035	-41.343%
2026-07-15	6.7500	6.7500	6.7500	6.7500	-6.120%	11	2,030	-41.778%
2026-07-13	7.1200	7.2200	7.1200	7.1900	+6.994%	694	2,021	-45.341%
2026-07-10	6.7200	6.7200	6.7200	6.7200	-3.725%	1	1,593	-41.518%
2026-07-09	7.0100	7.0100	6.9800	6.9800	-6.183%	2	1,592	-43.696%
2026-07-07	7.4400	7.4400	7.4400	7.4400	+7.050%	218	1,590	-47.177%
2026-07-06	7.0300	7.0300	6.9500	6.9500	-9.974%	25	1,590	-43.453%
2026-07-02	7.1200	7.7200	7.1200	7.7200	+1.982%	12	1,581	-49.093%
2026-07-01	7.5700	7.5700	7.5700	7.5700	+2.436%	18	1,581	-48.085%
2026-06-30	7.3900	7.3900	7.3900	7.3900	-13.567%	1	1,581	-46.820%
2026-06-26	8.5500	8.5500	8.5500	8.5500	-1.384%	8	1,581	-54.035%
2026-06-25	8.6700	8.6700	8.6700	8.6700	-5.761%	10	1,578	-54.671%
2026-06-23	9.2200	9.2500	9.1800	9.2000	+9.524%	210	1,581	-57.283%
2026-06-22	8.4000	8.4000	8.4000	8.4000	+3.194%	3	1,589	-53.214%
2026-06-17	8.1400	8.1400	8.1400	8.1400	+2.261%	4	1,568	-51.720%
2026-06-15	7.9300	7.9600	7.8500	7.9600	-14.866%	41	1,568	-50.628%
2026-06-11	10.8200	10.8200	9.3500	9.3500	-11.206%	67	1,568	-57.968%
2026-06-10	10.5300	10.5300	10.5300	10.5300	+8.669%	2	1,546	-62.678%
2026-06-09	9.6900	9.6900	9.6900	9.6900	+6.134%	10	1,546	-59.443%
2026-06-08	9.1300	9.1300	9.1300	9.1300	-11.702%	2	1,546	-56.955%
2026-06-05	9.5000	10.3400	9.5000	10.3400	+18.714%	3	1,544	-61.992%
2026-06-03	8.6400	8.7100	8.6400	8.7100	+4.062%	85	1,543	-54.879%
2026-06-02	8.3700	8.3700	8.3700	8.3700	+0.120%	1	1,460	-53.047%
2026-06-01	8.3800	8.3800	8.3600	8.3600	+1.827%	4	1,461	-52.990%
2026-05-29	8.2000	8.2100	8.2000	8.2100	-4.089%	11	1,457	-52.132%
2026-05-28	8.6400	8.6400	8.5600	8.5600	-4.143%	4	1,467	-54.089%
2026-05-27	9.0200	9.0400	8.9300	8.9300	-1.760%	18	1,471	-55.991%
2026-05-26	8.8900	9.0900	8.8900	9.0900	-0.656%	6	1,478	-56.766%
2026-05-22	9.1500	9.1500	9.1500	9.1500	-3.887%	3	1,478	-57.049%
2026-05-21	10.0100	10.0100	9.5200	9.5200	-5.836%	23	1,481	-58.718%
2026-05-20	10.1100	10.1100	10.1100	10.1100	-3.806%	1	1,481	-61.128%
2026-05-19	10.2900	10.5100	10.2900	10.5100	+5.205%	20	1,481	-62.607%
2026-05-14	10.4600	10.4600	9.9900	9.9900	-4.219%	3	1,481	-60.661%
2026-05-13	10.4300	10.4300	10.4300	10.4300	-2.796%	1	1,483	-62.320%
2026-05-12	10.7300	10.7300	10.7300	10.7300	+1.131%	1	1,483	-63.374%
2026-05-11	10.6700	10.6700	10.6100	10.6100	-0.748%	2	1,483	-62.959%
2026-05-08	10.9500	10.9500	10.6900	10.6900	-2.730%	104	1,482	-63.237%
2026-05-07	11.1800	11.1800	10.9900	10.9900	-2.137%	4	1,562	-64.240%
2026-05-06	11.4800	11.4800	11.2300	11.2300	-4.911%	118	1,567	-65.004%
2026-05-05	11.8200	11.9500	11.7600	11.8100	-5.141%	24	1,545	-66.723%
2026-05-04	12.0600	12.4500	11.8400	12.4500	+5.688%	30	1,538	-68.434%
2026-05-01	11.5000	11.7800	11.5000	11.7800	-9.175%	70	1,500	-66.638%
2026-04-29	13.1800	13.1900	12.9700	12.9700	-0.537%	6	1,500	-69.699%
2026-04-28	13.3700	13.3700	13.0400	13.0400	+1.637%	21	1,499	-69.862%
2026-04-27	12.9100	12.9100	12.8300	12.8300	-0.465%	4	1,493	-69.369%
2026-04-24	12.9600	13.0000	12.8900	12.8900	-6.323%	11	1,492	-69.511%
2026-04-23	13.1500	13.7600	13.1500	13.7600	+4.559%	5	1,482	-71.439%
2026-04-22	13.2400	13.2400	13.1600	13.1600	-2.806%	53	1,480	-70.137%
2026-04-21	13.5400	13.5400	13.5400	13.5400	+0.148%	2	1,478	-70.975%
2026-04-20	13.5200	13.5200	13.5200	13.5200	+1.731%	1	1,478	-70.932%
2026-04-17	13.3700	13.3700	13.0800	13.2900	-6.606%	17	1,478	-70.429%
2026-04-16	14.2300	14.2300	14.2300	14.2300	-1.659%	2	1,462	-72.382%
2026-04-15	14.4400	14.5000	14.3400	14.4700	-2.164%	24	1,463	-72.840%
2026-04-14	15.0000	15.0000	14.6300	14.7900	-8.985%	45	1,458	-73.428%
2026-04-13	16.5300	16.5300	16.2500	16.2500	-6.015%	2	1,479	-75.815%
2026-04-09	17.5400	17.5400	17.2700	17.2900	-2.316%	101	1,479	-77.270%
2026-04-08	17.3000	17.7000	17.3000	17.7000	-19.436%	38	1,488	-77.797%
2026-04-07	21.8500	22.0800	21.8500	21.9700	+5.170%	17	1,456	-82.112%
2026-04-06	20.8900	20.8900	20.8900	20.8900	-7.974%	1	1,442	-81.187%
2026-04-01	22.6400	22.7000	22.6400	22.7000	-6.160%	4	1,442	-82.687%
2026-03-31	24.1900	24.1900	24.1900	24.1900	-14.553%	4	1,446	-83.754%
2026-03-30	28.3100	28.3100	28.3100	28.3100	-0.387%	100	1,450	-86.118%
2026-03-27	27.3100	28.4400	27.3100	28.4200	+10.541%	240	1,370	-86.172%
2026-03-26	25.1900	25.7100	25.1900	25.7100	+12.075%	4	1,148	-84.714%
2026-03-25	22.5300	22.9400	22.5300	22.9400	-3.043%	21	1,145	-82.868%
2026-03-24	24.7500	24.7500	23.1400	23.6600	+1.983%	15	1,136	-83.390%
2026-03-23	23.2100	23.2500	23.2000	23.2000	-10.769%	3	1,137	-83.060%
2026-03-20	26.0000	26.0000	26.0000	26.0000	+10.263%	1	1,135	-84.885%
2026-03-19	24.0200	24.2000	23.4400	23.5800	+3.195%	270	1,135	-83.333%
2026-03-18	21.3300	22.8500	21.3300	22.8500	+12.451%	18	1,073	-82.801%
2026-03-17	19.9900	20.3600	19.9900	20.3200	-3.605%	39	1,057	-80.659%
2026-03-16	20.9300	21.0800	20.9000	21.0800	-8.942%	4	1,054	-81.357%
2026-03-13	22.8700	23.1600	22.7700	23.1500	+7.027%	55	1,053	-83.024%
2026-03-12	21.4400	21.8700	21.3900	21.6300	+7.612%	8	1,032	-81.831%
2026-03-11	20.1000	20.1000	20.1000	20.1000	+0.500%	10	1,024	-80.448%
2026-03-10	20.0000	20.0000	20.0000	20.0000	+0.100%	1	1,014	-80.350%
2026-03-09	22.0500	22.0500	19.9800	19.9800	-3.896%	11	1,013	-80.330%
2026-03-06	20.6600	20.8900	20.5300	20.7900	+4.683%	25	1,003	-81.097%
2026-03-05	19.4000	20.1200	19.4000	19.8600	+7.293%	4	989	-80.211%
2026-03-04	18.4200	18.9000	18.4200	18.5100	-2.886%	4	986	-78.768%
2026-03-03	20.8100	21.3400	19.0600	19.0600	+7.866%	8	986	-79.381%
2026-03-02	17.6700	17.6700	17.6700	17.6700	-1.669%	1	984	-77.759%
2026-02-27	17.9700	17.9700	17.9700	17.9700	+3.813%	1	983	-78.130%
2026-02-26	17.3100	17.3100	17.3100	17.3100	+2.669%	6	983	-77.296%
2026-02-25	16.8600	16.8600	16.8600	16.8600	-5.121%	1	977	-76.690%
2026-02-24	17.6000	17.7700	17.6000	17.7700	-5.979%	11	977	-77.884%
2026-02-23	18.9000	18.9000	18.9000	18.9000	+4.420%	1	968	-79.206%
2026-02-20	18.1000	18.1000	18.1000	18.1000	-3.467%	30	967	-78.287%
2026-02-13	19.0100	19.0100	18.7500	18.7500	-3.500%	601	470	-79.040%
2026-02-05	19.8800	19.8800	19.4300	19.4300	+10.775%	8	470	-79.774%
2026-02-04	18.3500	18.3500	17.5400	17.5400	+1.037%	20	469	-77.594%
2026-02-03	17.3600	17.3600	17.3600	17.3600	+2.178%	3	470	-77.362%
2026-01-30	16.9900	16.9900	16.9900	16.9900	-5.137%	1	467	-76.869%
2026-01-29	17.9100	17.9100	17.9100	17.9100	+9.407%	1	467	-78.057%
2026-01-28	16.7800	16.7800	16.3700	16.3700	+1.112%	102	466	-75.993%
2026-01-26	16.1900	16.1900	16.1900	16.1900	-5.377%	1	466	-75.726%
2026-01-21	17.1100	17.1100	17.1100	17.1100	-11.531%	1	465	-77.031%
2026-01-20	18.5500	19.3400	18.5500	19.3400	+13.631%	2	465	-79.679%
2026-01-16	17.0200	17.0200	17.0200	17.0200	-4.757%	2	464	-76.910%
2026-01-14	17.8700	17.8700	17.8700	17.8700	+10.309%	1	464	-78.008%
2026-01-12	16.2000	16.2000	16.2000	16.2000	+0.372%	1	464	-75.741%
2026-01-09	16.9100	16.9700	16.1400	16.1400	-5.779%	9	465	-75.651%
2026-01-08	17.2400	17.2400	17.1300	17.1300	+1.783%	2	457	-77.058%
2026-01-06	16.8300	16.8300	16.8300	16.8300	-2.265%	3	456	-76.649%
2026-01-05	17.2800	17.2800	17.2200	17.2200	-3.150%	2	455	-77.178%
2026-01-02	17.7800	17.7800	17.7800	17.7800	-0.504%	7	455	-77.897%
2025-12-31	17.6500	17.8700	17.6400	17.8700	+2.290%	408	48	-78.008%
2025-12-22	17.4500	17.4700	17.4500	17.4700	-12.431%	2	48	-77.504%
2025-12-18	19.9500	19.9500	19.9500	19.9500	+0.962%	1	46	-80.301%
2025-12-16	20.3000	20.3000	19.5600	19.7600	+0.254%	14	45	-80.111%
2025-12-15	19.7100	19.7100	19.7100	19.7100	-1.450%	7	33	-80.061%
2025-12-12	20.0000	20.0000	20.0000	20.0000	+2.459%	1	26	-80.350%
2025-12-09	19.5200	19.5200	19.5200	19.5200	-1.860%	2	25	-79.867%
2025-12-08	19.8600	19.8900	19.8600	19.8900	-5.868%	18	24	-80.241%
2025-11-26	21.1300	21.1300	21.1300	21.1300	-8.489%	4	10	-81.401%
2025-11-24	23.0900	23.0900	23.0900	23.0900	+1.050%	1	10	-82.980%
2025-11-17	22.8500	22.8500	22.8500	22.8500	+10.120%	8	9	-82.801%
2025-10-30	20.7500	20.7500	20.7500	20.7500	+5.277%	1	2	-81.060%
2025-10-28	19.7100	19.7100	19.7100	19.7100	0.000%	1	1	-80.061%

.dark-mode .gkxcyz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gkxcyz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P570SPY Mar 19 2027 570.00 Put (SPY270319P00570000)option OPRA

SPY20270319P570
SPY Mar 19 2027 570.00 Put (SPY270319P00570000)
option OPRA