Dark

SPY20270319P580
SPY Mar 19 2027 580.00 Put (SPY270319P00580000)
option OPRA

EOD

Jul 27, 2026

8.42-1.750%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.4200	8.4200	8.4200	8.4200	-1.750%	1	3,384	0.000%
2026-07-23	8.8400	8.8400	8.5700	8.5700	+10.296%	2	3,383	-1.750%
2026-07-20	7.7700	7.7700	7.7700	7.7700	-6.835%	6	3,381	+8.366%
2026-07-17	8.3400	8.3400	8.3400	8.3400	+10.464%	98	3,381	+0.959%
2026-07-16	7.4600	7.5500	7.4600	7.5500	+3.709%	701	3,283	+11.523%
2026-07-15	7.2800	7.2800	7.2800	7.2800	-8.657%	4	2,860	+15.659%
2026-07-13	7.8300	7.9700	7.8200	7.9700	+5.563%	668	2,860	+5.646%
2026-07-09	7.7100	7.7100	7.5500	7.5500	-5.031%	7	2,192	+11.523%
2026-07-08	8.6600	8.6600	7.8800	7.9500	-1.852%	14	2,197	+5.912%
2026-07-07	8.1000	8.1000	8.1000	8.1000	+6.160%	200	2,184	+3.951%
2026-07-06	7.6300	7.6300	7.6300	7.6300	-8.072%	1	1,984	+10.354%
2026-07-02	7.7600	8.3100	7.7600	8.3000	+4.271%	252	1,758	+1.446%
2026-06-30	8.0600	8.0600	7.9600	7.9600	-6.132%	52	1,758	+5.779%
2026-06-29	8.4500	8.4800	8.4500	8.4800	-9.787%	16	1,756	-0.708%
2026-06-26	9.5500	9.5500	9.4000	9.4000	-5.622%	5	1,761	-10.426%
2026-06-23	10.0300	10.0300	9.6500	9.9600	+9.091%	6	1,761	-15.462%
2026-06-22	8.5400	9.1300	8.5200	9.1300	+3.632%	6	1,760	-7.777%
2026-06-18	8.9000	8.9000	8.8100	8.8100	-5.269%	17	1,743	-4.427%
2026-06-17	8.8400	9.3000	8.8400	9.3000	+8.265%	6	1,743	-9.462%
2026-06-15	8.5600	8.5900	8.5500	8.5900	-13.842%	13	1,743	-1.979%
2026-06-12	9.8200	9.9700	9.8200	9.9700	-4.593%	2	1,743	-15.547%
2026-06-11	10.4500	10.4500	10.4500	10.4500	-10.531%	13	1,743	-19.426%
2026-06-10	11.4800	11.6800	11.4800	11.6800	+9.568%	2	1,756	-27.911%
2026-06-09	9.5900	10.6600	9.5900	10.6600	+7.677%	4	1,756	-21.013%
2026-06-08	9.8200	9.9000	9.8200	9.9000	-10.245%	112	1,756	-14.949%
2026-06-05	9.5900	11.0300	9.5900	11.0300	+18.986%	168	1,866	-23.663%
2026-06-04	9.4800	9.4800	9.2700	9.2700	-2.524%	7	1,968	-9.169%
2026-06-03	9.3500	9.5100	9.3500	9.5100	+4.851%	2	1,965	-11.462%
2026-06-01	9.0800	9.0800	9.0700	9.0700	+1.341%	2	1,965	-7.166%
2026-05-29	8.9800	8.9800	8.9500	8.9500	-3.452%	2	1,965	-5.922%
2026-05-28	9.3300	9.3300	9.2600	9.2700	-5.215%	4	1,965	-9.169%
2026-05-26	9.6800	9.7800	9.6700	9.7800	-2.298%	390	1,965	-13.906%
2026-05-22	10.0800	10.0800	9.9600	10.0100	-2.626%	21	1,589	-15.884%
2026-05-21	10.9800	10.9800	10.2800	10.2800	-6.715%	193	1,588	-18.093%
2026-05-20	10.9200	11.0200	10.9200	11.0200	-3.248%	3	1,588	-23.593%
2026-05-18	11.3900	11.3900	11.3900	11.3900	-1.385%	1	1,584	-26.076%
2026-05-15	11.5500	11.5500	11.5500	11.5500	+1.673%	1	1,584	-27.100%
2026-05-13	11.5300	11.5300	11.3600	11.3600	-6.116%	11	1,582	-25.880%
2026-05-12	12.1000	12.1000	12.1000	12.1000	+5.677%	4	1,582	-30.413%
2026-05-11	11.4800	11.5000	11.4500	11.4500	-1.885%	5	1,582	-26.463%
2026-05-08	11.7400	11.8600	11.6700	11.6700	-4.423%	219	1,584	-27.849%
2026-05-07	11.9000	12.2500	11.9000	12.2100	+1.496%	64	1,565	-31.040%
2026-05-06	12.3600	12.3600	11.9600	12.0300	-6.527%	110	1,504	-30.008%
2026-05-05	12.8200	12.9400	12.8200	12.8700	-5.158%	27	1,408	-34.577%
2026-05-04	13.5700	13.5700	13.5700	13.5700	+5.850%	1	1,388	-37.951%
2026-05-01	12.7000	12.8200	12.4600	12.8200	-2.137%	44	1,377	-34.321%
2026-04-30	14.0000	14.1200	13.1000	13.1000	-8.647%	8	1,377	-35.725%
2026-04-28	14.3500	14.3500	14.3400	14.3400	+3.017%	7	1,375	-41.283%
2026-04-27	14.1600	14.1600	13.9000	13.9200	-2.657%	11	1,374	-39.511%
2026-04-22	14.3000	14.3000	14.3000	14.3000	-7.682%	6	1,371	-41.119%
2026-04-21	15.1000	15.4900	15.1000	15.4900	+6.975%	3	1,364	-45.642%
2026-04-20	14.4400	14.4800	14.4400	14.4800	+2.987%	51	1,364	-41.851%
2026-04-17	14.5600	14.6400	13.9800	14.0600	-7.195%	32	1,313	-40.114%
2026-04-16	15.3500	15.8600	15.1500	15.1500	-4.416%	31	1,306	-44.422%
2026-04-15	15.8000	15.9000	15.7400	15.8500	-0.627%	83	1,323	-46.877%
2026-04-14	16.2800	16.2800	15.9500	15.9500	-5.621%	11	1,326	-47.210%
2026-04-13	17.6500	17.6500	16.9000	16.9000	-8.451%	13	1,325	-50.178%
2026-04-10	17.6000	18.4600	17.6000	18.4600	+2.385%	15	1,322	-54.388%
2026-04-09	18.3700	18.3700	17.9500	18.0300	-6.629%	12	1,331	-53.300%
2026-04-08	19.4200	19.5100	18.7000	19.3100	-19.508%	44	1,321	-56.396%
2026-04-07	24.5500	24.5500	23.7900	23.9900	+3.898%	23	1,312	-64.902%
2026-04-06	22.8500	23.0900	22.8500	23.0900	-5.947%	5	1,297	-63.534%
2026-04-02	25.5200	25.5300	24.1400	24.5500	+0.327%	7	1,291	-65.703%
2026-04-01	25.1000	25.1000	23.5100	24.4700	-5.885%	22	1,291	-65.591%
2026-03-31	28.9300	29.0500	25.6700	26.0000	-18.084%	109	1,281	-67.615%
2026-03-30	29.2500	32.5900	29.2500	31.7400	+1.051%	143	1,242	-73.472%
2026-03-27	29.0000	31.4100	29.0000	31.4100	+12.419%	181	1,222	-73.193%
2026-03-26	25.4000	27.9400	25.4000	27.9400	+13.209%	23	1,106	-69.864%
2026-03-25	24.1000	24.9000	24.1000	24.6800	-5.040%	18	1,085	-65.883%
2026-03-24	26.5000	26.6000	25.0200	25.9900	+5.095%	46	1,077	-67.603%
2026-03-23	23.5600	25.1000	23.5400	24.7300	-10.399%	448	1,088	-65.952%
2026-03-20	26.5000	28.7600	26.2600	27.6000	+11.831%	12	804	-69.493%
2026-03-19	26.5600	26.5600	24.1800	24.6800	+7.679%	34	806	-65.883%
2026-03-18	22.9200	22.9200	22.9200	22.9200	+3.011%	166	830	-63.264%
2026-03-17	22.0200	22.2500	22.0200	22.2500	-2.711%	20	931	-62.157%
2026-03-16	22.7400	23.0400	22.5900	22.8700	-8.520%	11	931	-63.183%
2026-03-13	23.0200	25.0000	23.0200	25.0000	+4.080%	13	938	-66.320%
2026-03-12	23.2400	24.0200	23.2400	24.0200	+7.616%	4	937	-64.946%
2026-03-11	21.9000	22.3200	21.9000	22.3200	+2.245%	5	936	-62.276%
2026-03-10	21.6900	21.8300	20.6600	21.8300	-6.988%	24	933	-61.429%
2026-03-09	25.0500	25.7700	23.4700	23.4700	-0.887%	38	919	-64.124%
2026-03-06	23.6300	23.8400	23.0000	23.6800	+8.874%	23	897	-64.443%
2026-03-05	19.6200	21.7500	19.6200	21.7500	+13.046%	22	887	-61.287%
2026-03-04	19.0400	19.2400	19.0400	19.2400	-7.500%	17	891	-56.237%
2026-03-03	22.3300	23.5300	20.8000	20.8000	+2.818%	17	886	-59.519%
2026-03-02	20.4200	20.4200	20.0600	20.2300	+3.478%	3	890	-58.379%
2026-02-27	20.2100	20.2100	19.5400	19.5500	+0.154%	13	889	-56.931%
2026-02-26	18.2700	19.5200	18.2700	19.5200	+1.932%	13	882	-56.865%
2026-02-24	19.3000	19.3000	19.1500	19.1500	-6.357%	15	882	-56.031%
2026-02-23	20.1400	20.4500	20.0600	20.4500	+7.068%	31	881	-58.826%
2026-02-20	19.1000	19.1000	19.1000	19.1000	-4.020%	1	853	-55.916%
2026-02-19	19.7200	20.0700	19.7200	19.9000	+0.252%	8	853	-57.688%
2026-02-17	19.6700	19.8500	19.6700	19.8500	-4.199%	17	851	-57.582%
2026-02-13	20.7100	20.7800	20.3400	20.7200	+1.569%	25	840	-59.363%
2026-02-12	17.9800	20.4000	17.9800	20.4000	+10.569%	13	840	-58.725%
2026-02-10	17.8600	18.4500	17.8600	18.4500	+3.535%	2	838	-54.363%
2026-02-09	18.7600	18.7600	17.8200	17.8200	-5.963%	11	839	-52.750%
2026-02-06	19.5600	19.5600	18.9500	18.9500	-10.529%	4	837	-55.567%
2026-02-05	21.0000	21.5000	19.9400	21.1800	+10.026%	75	836	-60.246%
2026-02-04	19.5000	20.0000	19.2500	19.2500	-1.282%	3	816	-56.260%
2026-02-03	17.5200	19.9600	17.5200	19.5000	+11.492%	11	815	-56.821%
2026-02-02	17.4900	17.4900	17.4900	17.4900	-7.411%	1	818	-51.858%
2026-01-30	18.2900	18.8900	18.2900	18.8900	-4.112%	3	819	-55.426%
2026-01-29	18.2200	19.7000	18.2200	19.7000	+8.960%	8	819	-57.259%
2026-01-28	17.7000	18.1600	17.7000	18.0800	+2.903%	26	823	-53.429%
2026-01-27	17.5700	17.5700	17.5700	17.5700	-0.057%	10	844	-52.077%
2026-01-26	17.5800	17.5800	17.5800	17.5800	-2.225%	1	854	-52.105%
2026-01-22	18.1000	18.1000	17.9800	17.9800	-10.503%	3	853	-53.170%
2026-01-21	20.0600	20.0900	19.1300	20.0900	-3.922%	15	851	-58.089%
2026-01-20	20.4400	20.9900	19.7200	20.9100	+15.461%	24	856	-59.732%
2026-01-16	17.9100	18.1100	17.9100	18.1100	-0.275%	2	838	-53.506%
2026-01-15	17.8000	18.1600	17.7100	18.1600	-2.836%	41	838	-53.634%
2026-01-14	18.7200	19.3100	18.5800	18.6900	+2.805%	15	869	-54.949%
2026-01-13	17.3700	18.1800	17.3700	18.1800	+4.183%	4	863	-53.685%
2026-01-12	18.2400	18.2400	17.4500	17.4500	-1.077%	10	862	-51.748%
2026-01-09	18.3800	18.6000	17.5100	17.6400	-5.314%	40	853	-52.268%
2026-01-08	18.6300	18.6300	18.6300	18.6300	+2.082%	2	813	-54.804%
2026-01-07	18.2000	18.4000	18.1800	18.2500	+0.385%	34	811	-53.863%
2026-01-06	18.7700	18.7700	18.1800	18.1800	-2.677%	68	805	-53.685%
2026-01-05	18.7900	18.7900	18.6800	18.6800	-3.463%	2	853	-54.925%
2026-01-02	19.3800	19.9000	19.3500	19.3500	-1.527%	10	853	-56.486%
2025-12-31	18.6800	19.6500	18.6800	19.6500	+5.136%	122	727	-57.150%
2025-12-30	18.7200	18.7500	18.4700	18.6900	+0.700%	112	727	-54.949%
2025-12-29	18.7700	18.8700	18.5600	18.5600	+0.870%	53	615	-54.634%
2025-12-26	18.4800	18.5800	18.4000	18.4000	-0.325%	27	562	-54.239%
2025-12-24	18.3800	18.4600	18.3300	18.4600	-0.753%	4	566	-54.388%
2025-12-23	19.1700	19.1700	18.5900	18.6000	-1.847%	65	566	-54.731%
2025-12-22	19.2900	19.2900	18.9500	18.9500	-10.571%	171	503	-55.567%
2025-12-18	21.1300	21.1900	21.1300	21.1900	-6.980%	151	362	-60.264%
2025-12-17	22.1100	22.7800	22.1100	22.7800	+6.399%	5	216	-63.038%
2025-12-16	22.1500	22.1500	21.1400	21.4100	+0.281%	179	218	-60.673%
2025-12-15	21.3500	21.3500	21.3500	21.3500	+4.197%	8	63	-60.562%
2025-12-11	20.4900	20.4900	20.4900	20.4900	-4.342%	10	55	-58.907%
2025-12-09	21.4200	21.4200	21.4200	21.4200	-0.418%	4	60	-60.691%
2025-12-08	20.8600	21.5100	20.8600	21.5100	+3.116%	7	57	-60.855%
2025-12-05	20.8600	20.8600	20.8600	20.8600	-2.387%	1	55	-59.636%
2025-12-03	21.3700	21.3700	21.3700	21.3700	-0.927%	5	55	-60.599%
2025-12-02	21.5800	21.5800	21.5700	21.5700	-1.281%	10	55	-60.964%
2025-12-01	21.8500	21.8500	21.8500	21.8500	-0.952%	24	50	-61.465%
2025-11-28	22.0600	22.0600	22.0600	22.0600	-1.606%	5	32	-61.831%
2025-11-26	22.3800	22.4200	22.3800	22.4200	-4.106%	6	23	-62.444%
2025-11-25	23.3800	23.3800	23.3800	23.3800	-5.688%	5	23	-63.986%
2025-11-24	25.2800	25.2800	24.7900	24.7900	-14.132%	10	23	-66.035%
2025-11-20	23.6600	28.8700	23.6600	28.8700	+17.120%	200	13	-70.835%
2025-11-17	24.6500	24.6500	24.6500	24.6500	+6.342%	1	13	-65.842%
2025-11-10	23.0500	23.1800	23.0100	23.1800	-4.215%	6	12	-63.676%
2025-11-05	24.1900	24.2000	24.1900	24.2000	+13.455%	11	6	-65.207%
2025-10-28	21.3300	21.3300	21.3300	21.3300	0.000%	1	1	-60.525%

.dark-mode .tHKMfN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tHKMfN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P580SPY Mar 19 2027 580.00 Put (SPY270319P00580000)option OPRA

SPY20270319P580
SPY Mar 19 2027 580.00 Put (SPY270319P00580000)
option OPRA