Dark

SPY20270319P575
SPY Mar 19 2027 575.00 Put (SPY270319P00575000)
option OPRA

EOD

Sep 10, 2026

4.77+8.656%(+0.38)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.6400	4.7700	4.6400	4.7700	+8.656%	7	2,913	0.000%
2026-09-09	4.2600	4.3900	4.2600	4.3900	+14.026%	8	2,925	+8.656%
2026-09-04	3.9100	3.9100	3.8500	3.8500	-1.535%	20	2,924	+23.896%
2026-09-03	3.9200	3.9200	3.9100	3.9100	-15.551%	12	2,924	+21.995%
2026-09-01	4.6300	4.6500	4.6300	4.6300	+4.279%	330	3,010	+3.024%
2026-08-31	4.4400	4.4400	4.4400	4.4400	+1.370%	90	2,913	+7.432%
2026-08-28	4.3800	4.3800	4.3800	4.3800	-0.228%	1	2,913	+8.904%
2026-08-27	4.6000	4.6000	4.3900	4.3900	-9.671%	20	2,913	+8.656%
2026-08-25	4.8600	4.9100	4.8600	4.8600	-4.706%	146	2,930	-1.852%
2026-08-24	5.1000	5.1000	5.1000	5.1000	+1.190%	200	2,866	-6.471%
2026-08-21	5.0400	5.0400	5.0400	5.0400	-5.970%	3	2,719	-5.357%
2026-08-20	5.3600	5.3600	5.3600	5.3600	+5.720%	5	2,719	-11.007%
2026-08-19	5.1700	5.1700	5.0700	5.0700	-5.762%	2	2,714	-5.917%
2026-08-18	5.3800	5.3800	5.3800	5.3800	+5.697%	3	2,714	-11.338%
2026-08-17	5.0900	5.0900	5.0900	5.0900	+1.800%	1	2,713	-6.287%
2026-08-14	5.0100	5.0100	5.0000	5.0000	-2.344%	50	2,713	-4.600%
2026-08-12	5.1200	5.1200	5.1200	5.1200	-4.478%	2	2,675	-6.836%
2026-08-11	5.3600	5.3600	5.3600	5.3600	+0.752%	8	2,675	-11.007%
2026-08-10	5.3200	5.3200	5.3200	5.3200	-1.481%	13	2,675	-10.338%
2026-08-07	5.3600	5.4000	5.3600	5.4000	-1.280%	19	2,688	-11.667%
2026-08-06	5.4400	5.4700	5.4400	5.4700	+0.367%	200	2,689	-12.797%
2026-08-05	5.4000	5.4500	5.4000	5.4500	-1.625%	3	2,813	-12.477%
2026-08-04	5.7700	5.7900	5.5000	5.5400	-8.430%	165	2,825	-13.899%
2026-08-03	6.2100	6.2100	6.0500	6.0500	-8.886%	3	2,799	-21.157%
2026-07-31	7.5400	7.5400	6.6400	6.6400	-16.373%	5	2,802	-28.163%
2026-07-29	7.9400	7.9400	7.9400	7.9400	+8.767%	17	2,797	-39.924%
2026-07-28	7.2200	7.3000	7.2200	7.3000	-3.183%	11	2,776	-34.658%
2026-07-27	7.5400	7.5400	7.5400	7.5400	-11.085%	1	2,775	-36.737%
2026-07-23	8.4800	8.4800	8.4800	8.4800	+13.521%	1	2,776	-43.750%
2026-07-20	7.4700	7.4700	7.4700	7.4700	-11.071%	1	2,775	-36.145%
2026-07-17	8.4000	8.4000	8.4000	8.4000	+12.000%	1	2,775	-43.214%
2026-07-16	6.9600	7.5000	6.9600	7.5000	+3.164%	892	2,776	-36.400%
2026-07-14	7.2600	7.2700	7.2600	7.2700	-3.709%	100	1,904	-34.388%
2026-07-13	7.0500	7.5600	7.0500	7.5500	+7.244%	603	1,957	-36.821%
2026-07-10	7.0700	7.0700	7.0400	7.0400	-3.429%	2	1,891	-32.244%
2026-07-09	7.2900	7.2900	7.2900	7.2900	-0.951%	1	1,892	-34.568%
2026-07-07	7.5900	7.5900	7.3600	7.3600	+0.684%	101	1,893	-35.190%
2026-07-06	7.3100	7.3100	7.3100	7.3100	-9.418%	20	1,971	-34.747%
2026-07-02	7.8300	8.1200	7.8300	8.0700	+5.490%	216	1,786	-40.892%
2026-07-01	7.5100	7.6500	7.5100	7.6500	-11.253%	2	1,786	-37.647%
2026-06-29	8.6200	8.6400	8.6100	8.6200	-2.489%	40	1,786	-44.664%
2026-06-26	8.9800	8.9800	8.8400	8.8400	-3.704%	3	1,746	-46.041%
2026-06-25	9.0200	9.1800	9.0200	9.1800	+5.882%	11	1,743	-48.039%
2026-06-22	8.6700	8.6700	8.6700	8.6700	+0.231%	8	1,732	-44.983%
2026-06-17	8.7200	8.7200	8.6500	8.6500	+5.875%	14	1,719	-44.855%
2026-06-15	8.3500	8.3500	8.1700	8.1700	-12.245%	22	1,719	-41.616%
2026-06-12	9.3100	9.3100	9.3100	9.3100	-5.769%	1	1,719	-48.765%
2026-06-11	11.2600	11.2600	9.8800	9.8800	-5.000%	75	1,719	-51.721%
2026-06-09	9.4800	10.4700	9.4800	10.4000	+8.673%	52	1,660	-54.135%
2026-06-08	9.5600	9.5700	9.5600	9.5700	+2.463%	2	1,643	-50.157%
2026-06-05	9.3400	9.3400	9.3400	9.3400	+2.412%	1	1,643	-48.929%
2026-06-03	8.8900	9.1200	8.8900	9.1200	+6.047%	5	1,644	-47.697%
2026-06-01	8.6500	8.6500	8.6000	8.6000	-0.807%	2	1,645	-44.535%
2026-05-29	8.6700	8.6700	8.6700	8.6700	-5.965%	2	1,645	-44.983%
2026-05-26	9.2200	9.2200	9.2200	9.2200	-4.058%	1	1,643	-48.265%
2026-05-22	9.7100	9.7100	9.6100	9.6100	-7.507%	2	1,643	-50.364%
2026-05-21	10.5500	10.5500	10.3900	10.3900	+0.193%	178	1,645	-54.090%
2026-05-20	10.7100	10.7100	10.3700	10.3700	-6.323%	6	1,645	-54.002%
2026-05-19	11.0600	11.0700	10.9900	11.0700	+4.830%	177	1,530	-56.911%
2026-05-18	10.5600	10.5600	10.5600	10.5600	-4.434%	10	1,530	-54.830%
2026-05-15	11.0500	11.0500	11.0500	11.0500	-4.987%	10	1,530	-56.833%
2026-05-12	11.6300	11.6300	11.6300	11.6300	+4.492%	2	1,353	-58.985%
2026-05-11	11.1300	11.1300	11.1300	11.1300	-0.179%	1	1,353	-57.143%
2026-05-08	11.2400	11.4100	11.1500	11.1500	-3.128%	11	1,355	-57.220%
2026-05-07	11.6400	11.6400	11.5100	11.5100	-0.776%	3	1,352	-58.558%
2026-05-06	11.9200	12.0000	11.6000	11.6000	-6.073%	101	1,351	-58.879%
2026-05-05	12.4000	12.4000	12.3500	12.3500	+0.407%	7	1,261	-61.377%
2026-05-04	12.5000	12.5000	12.2600	12.3000	+0.490%	3	1,265	-61.220%
2026-05-01	11.9500	12.2700	11.9500	12.2400	-3.622%	10	1,269	-61.029%
2026-04-30	13.4700	13.4700	12.7000	12.7000	-6.618%	6	1,269	-62.441%
2026-04-28	13.7800	13.8800	13.6000	13.6000	+2.026%	27	1,266	-64.926%
2026-04-27	13.5200	13.5300	13.3300	13.3300	-0.966%	121	1,239	-64.216%
2026-04-24	13.4400	13.4600	13.4400	13.4600	-2.886%	4	1,121	-64.562%
2026-04-22	13.8600	13.8600	13.8600	13.8600	-3.145%	2	1,117	-65.584%
2026-04-21	14.5700	14.5700	14.3100	14.3100	+2.214%	2	1,116	-66.667%
2026-04-20	13.8500	14.0000	13.8500	14.0000	+4.167%	19	1,116	-65.929%
2026-04-17	13.9800	13.9800	13.4400	13.4400	-9.189%	84	1,103	-64.509%
2026-04-16	15.2000	15.2000	14.8000	14.8000	-0.604%	12	1,021	-67.770%
2026-04-15	15.0100	15.1300	14.8900	14.8900	-2.807%	8	1,030	-67.965%
2026-04-14	15.4400	15.5500	15.3200	15.3200	-12.607%	16	1,033	-68.864%
2026-04-10	17.0000	17.5300	17.0000	17.5300	+2.216%	56	1,045	-72.790%
2026-04-09	18.2600	18.3700	17.0500	17.1500	-7.796%	20	990	-72.187%
2026-04-08	17.7200	18.6000	17.7200	18.6000	-21.684%	14	973	-74.355%
2026-04-07	23.0900	23.7500	23.0900	23.7500	+7.955%	18	962	-79.916%
2026-04-06	22.1800	22.1800	21.8700	22.0000	-5.132%	4	954	-78.318%
2026-04-02	23.3800	23.3800	23.0100	23.1900	-2.028%	6	948	-79.431%
2026-04-01	23.8600	23.8600	22.5500	23.6700	-13.074%	3	948	-79.848%
2026-03-31	28.0100	28.0100	27.2300	27.2300	-5.451%	5	949	-82.483%
2026-03-30	28.5700	29.4800	28.5700	28.8000	-2.406%	8	949	-83.438%
2026-03-27	28.8600	29.7700	27.8000	29.5100	+25.308%	30	947	-83.836%
2026-03-25	23.5500	23.5500	23.5500	23.5500	-0.423%	1	926	-79.745%
2026-03-23	23.6500	23.6500	23.6500	23.6500	-13.433%	1	926	-79.831%
2026-03-20	26.4300	27.3200	26.4300	27.3200	+7.011%	2	925	-82.540%
2026-03-19	25.5300	25.5300	25.5300	25.5300	+8.362%	3	924	-81.316%
2026-03-18	22.0500	23.5600	22.0500	23.5600	+11.185%	5	922	-79.754%
2026-03-17	20.9400	21.1900	20.9400	21.1900	-3.550%	3	926	-77.489%
2026-03-16	21.3200	22.1700	21.3200	21.9700	-5.910%	11	926	-78.289%
2026-03-13	23.3500	23.3500	23.3500	23.3500	+2.592%	2	917	-79.572%
2026-03-12	22.6300	22.7600	22.6300	22.7600	+8.847%	56	917	-79.042%
2026-03-11	21.0500	21.3100	20.9100	20.9100	+5.659%	16	861	-77.188%
2026-03-10	20.5500	20.5500	19.7100	19.7900	-6.030%	127	845	-75.897%
2026-03-09	23.8800	23.8800	20.8500	21.0600	-3.748%	6	720	-77.350%
2026-03-06	22.5000	23.0000	21.4800	21.8800	+10.060%	7	719	-78.199%
2026-03-05	20.2300	20.7900	19.8600	19.8800	+0.151%	15	713	-76.006%
2026-03-03	19.8500	19.8500	19.8500	19.8500	+3.439%	3	703	-75.970%
2026-02-27	19.2100	19.2100	19.1900	19.1900	+4.578%	2	700	-75.143%
2026-02-24	18.3500	18.3500	18.3500	18.3500	-4.824%	1	700	-74.005%
2026-02-23	18.1100	19.2800	18.1100	19.2800	+1.581%	3	701	-75.259%
2026-02-20	18.1400	18.9800	18.1400	18.9800	+0.957%	21	701	-74.868%
2026-02-18	18.8000	18.8000	18.8000	18.8000	-3.738%	4	680	-74.628%
2026-02-17	19.5900	19.5900	19.5300	19.5300	-1.711%	5	676	-75.576%
2026-02-13	20.0200	20.0400	19.8700	19.8700	+15.389%	3	671	-75.994%
2026-02-09	17.1100	17.2200	17.1100	17.2200	-8.062%	2	671	-72.300%
2026-02-06	18.7700	18.7700	18.7300	18.7300	-7.139%	4	671	-74.533%
2026-02-05	19.3500	20.4000	19.3500	20.1700	+10.946%	3	671	-76.351%
2026-02-04	18.1800	18.1800	18.1800	18.1800	-2.258%	1	668	-73.762%
2026-02-03	18.8000	18.8000	18.6000	18.6000	+4.494%	2	667	-74.355%
2026-01-29	17.8000	17.8000	17.8000	17.8000	+3.972%	3	667	-73.202%
2026-01-28	17.1200	17.1200	17.1200	17.1200	-1.779%	1	664	-72.138%
2026-01-22	17.1000	17.4300	17.1000	17.4300	-8.743%	10	664	-72.633%
2026-01-20	19.0300	19.1000	19.0300	19.1000	+9.268%	2	660	-75.026%
2026-01-15	17.4800	17.4800	17.4800	17.4800	+3.616%	3	660	-72.712%
2026-01-12	16.8700	16.8700	16.8700	16.8700	+0.777%	1	657	-71.725%
2026-01-09	16.7400	16.7400	16.7400	16.7400	-6.428%	1	657	-71.505%
2026-01-07	17.8900	17.8900	17.8900	17.8900	+2.170%	1	656	-73.337%
2026-01-06	17.6900	17.6900	17.5100	17.5100	-3.206%	17	655	-72.758%
2026-01-05	18.0900	18.0900	18.0900	18.0900	-2.269%	7	652	-73.632%
2026-01-02	18.5100	18.5100	18.5100	18.5100	+1.148%	6	652	-74.230%
2025-12-31	18.0100	18.3000	18.0100	18.3000	+3.215%	13	658	-73.934%
2025-12-29	18.0700	18.0700	17.7100	17.7300	+0.169%	34	658	-73.096%
2025-12-26	17.6400	17.7000	17.6400	17.7000	-0.729%	144	630	-73.051%
2025-12-23	17.8200	17.8300	17.8200	17.8300	-7.280%	14	487	-73.247%
2025-12-19	19.2400	19.2400	19.2300	19.2300	-5.920%	15	473	-75.195%
2025-12-18	20.3100	20.4500	20.3100	20.4400	-5.676%	387	458	-76.663%
2025-12-17	21.6700	21.6700	21.6700	21.6700	+5.707%	16	71	-77.988%
2025-12-15	20.5000	20.5000	20.5000	20.5000	-0.292%	7	55	-76.732%
2025-12-12	20.5600	20.5600	20.5600	20.5600	+4.365%	2	48	-76.800%
2025-12-10	19.7000	19.7000	19.7000	19.7000	-11.699%	15	46	-75.787%
2025-11-25	22.3900	22.3900	22.3100	22.3100	-10.581%	16	31	-78.619%
2025-11-17	25.0500	25.0500	24.8900	24.9500	+5.497%	10	15	-80.882%
2025-11-14	23.6500	23.6500	23.6500	23.6500	+6.965%	1	6	-79.831%
2025-11-10	22.1100	22.1100	22.1100	22.1100	-9.385%	1	5	-78.426%
2025-11-06	24.4000	24.4000	24.4000	24.4000	+11.314%	2	6	-80.451%
2025-11-05	21.9200	21.9200	21.9200	21.9200	0.000%	1	4	-78.239%
2025-11-03	21.9200	21.9200	21.9200	21.9200	+2.863%	3	2	-78.239%
2025-10-31	21.3100	21.3100	21.3100	21.3100	0.000%	2	2	-77.616%

.dark-mode .xnNNqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xnNNqC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P575SPY Mar 19 2027 575.00 Put (SPY270319P00575000)option OPRA

SPY20270319P575
SPY Mar 19 2027 575.00 Put (SPY270319P00575000)
option OPRA