Dark

SPY20270319P585
SPY Mar 19 2027 585.00 Put (SPY270319P00585000)
option OPRA

EOD

Sep 9, 2026

4.70+2.845%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.7000	4.7000	4.7000	4.7000	+2.845%	1	7,250	0.000%
2026-09-08	4.5100	4.5700	4.5100	4.5700	+5.543%	2	7,251	+2.845%
2026-09-03	4.4500	4.4500	4.3300	4.3300	-7.872%	4	7,251	+8.545%
2026-09-02	4.7000	4.7000	4.7000	4.7000	-5.622%	193	7,253	0.000%
2026-09-01	5.0500	5.0500	4.8400	4.9800	+5.732%	203	7,438	-5.622%
2026-08-31	4.7100	4.7100	4.7100	4.7100	-15.135%	1	7,620	-0.212%
2026-08-24	5.5500	5.5500	5.5500	5.5500	-0.180%	1	7,620	-15.315%
2026-08-19	5.5600	5.5600	5.5600	5.5600	-6.081%	4	7,619	-15.468%
2026-08-18	6.0000	6.0000	5.9200	5.9200	+6.284%	2	7,618	-20.608%
2026-08-17	5.5100	5.5700	5.5100	5.5700	-6.544%	4	7,618	-15.619%
2026-08-06	5.9600	5.9600	5.9600	5.9600	+2.230%	1	7,616	-21.141%
2026-08-05	5.8300	5.8300	5.8300	5.8300	-5.968%	1	7,615	-19.383%
2026-08-04	6.2000	6.2000	6.2000	6.2000	-5.775%	1	7,614	-24.194%
2026-08-03	6.6300	6.6300	6.5800	6.5800	-17.647%	5	7,614	-28.571%
2026-07-30	8.0400	8.0400	7.9900	7.9900	-10.426%	4	7,619	-41.176%
2026-07-29	8.1600	8.9200	8.1600	8.9200	+11.083%	22	7,617	-47.309%
2026-07-28	7.9200	8.0300	7.9200	8.0300	-7.807%	2	7,608	-41.469%
2026-07-24	8.8600	8.8600	8.1400	8.7100	-3.330%	4	7,607	-46.039%
2026-07-23	9.1700	9.1700	9.0100	9.0100	+12.907%	4	7,606	-47.836%
2026-07-22	7.9800	7.9800	7.9800	7.9800	-10.538%	2	7,604	-41.103%
2026-07-17	8.9200	8.9200	8.9200	8.9200	+13.054%	1	7,606	-47.309%
2026-07-16	7.9000	7.9000	7.7800	7.8900	+1.806%	735	7,606	-40.431%
2026-07-15	7.7500	7.7500	7.7500	7.7500	+1.840%	1	6,996	-39.355%
2026-07-10	7.6100	7.6100	7.6100	7.6100	-5.348%	2	6,995	-38.239%
2026-07-09	8.0400	8.0400	8.0400	8.0400	-7.373%	1	6,996	-41.542%
2026-07-08	8.5600	8.6800	8.5600	8.6800	+5.596%	5	6,997	-45.853%
2026-07-07	8.2200	8.2200	8.2200	8.2200	-0.484%	1	6,993	-42.822%
2026-07-01	8.1400	8.2600	8.1400	8.2600	-8.324%	116	6,992	-43.099%
2026-06-29	9.0100	9.0100	9.0100	9.0100	-7.684%	2	6,906	-47.836%
2026-06-26	9.7300	9.7600	9.7300	9.7600	-1.712%	8	6,908	-51.844%
2026-06-25	9.9300	9.9300	9.9300	9.9300	-5.248%	3	6,901	-52.669%
2026-06-24	10.4900	10.4900	10.4800	10.4800	+5.645%	7	6,904	-55.153%
2026-06-23	9.9200	9.9200	9.9200	9.9200	+4.531%	5	6,897	-52.621%
2026-06-22	9.4900	9.4900	9.4900	9.4900	+1.606%	1	6,892	-50.474%
2026-06-18	9.3900	9.3900	9.3400	9.3400	-7.249%	3	6,899	-49.679%
2026-06-17	10.0700	10.0700	10.0700	10.0700	+10.903%	1	6,899	-53.327%
2026-06-16	9.0800	9.0800	9.0800	9.0800	+0.221%	1	6,899	-48.238%
2026-06-15	8.9500	9.0600	8.9400	9.0600	-18.744%	240	6,899	-48.124%
2026-06-11	12.2000	12.2200	11.1300	11.1500	-7.775%	200	6,899	-57.848%
2026-06-10	12.0900	12.1900	11.8100	12.0900	+21.021%	332	6,699	-61.125%
2026-06-09	9.9900	9.9900	9.9900	9.9900	-6.109%	1	6,949	-52.953%
2026-06-08	10.6400	10.6400	10.6400	10.6400	-3.884%	14	6,949	-55.827%
2026-06-05	10.0000	11.0700	10.0000	11.0700	+18.904%	6	6,936	-57.543%
2026-06-04	9.3100	9.3100	9.3100	9.3100	-1.897%	1	6,941	-49.517%
2026-06-02	9.4900	9.4900	9.4900	9.4900	+0.105%	1	6,940	-50.474%
2026-06-01	9.4500	9.4800	9.4500	9.4800	+2.486%	2	6,941	-50.422%
2026-05-29	9.4900	9.4900	9.2500	9.2500	-4.244%	42	6,941	-49.189%
2026-05-28	9.7400	9.7400	9.6600	9.6600	-5.015%	3	6,941	-51.346%
2026-05-27	10.1700	10.1700	10.1700	10.1700	+0.993%	1	6,942	-53.786%
2026-05-26	10.0400	10.0700	10.0400	10.0700	-3.912%	481	6,943	-53.327%
2026-05-22	10.4800	10.4800	10.4800	10.4800	-7.665%	1	6,943	-55.153%
2026-05-21	11.6000	11.6000	11.3500	11.3500	-0.873%	462	6,943	-58.590%
2026-05-20	11.4500	11.4500	11.4500	11.4500	-1.717%	5	6,943	-58.952%
2026-05-19	11.6500	11.6500	11.6500	11.6500	-1.355%	1	6,676	-59.657%
2026-05-15	12.2600	12.2600	11.8100	11.8100	-0.169%	2	6,676	-60.203%
2026-05-13	12.1600	12.1600	11.8300	11.8300	-8.366%	2	6,676	-60.270%
2026-05-12	12.4900	12.9100	12.4900	12.9100	+5.474%	2	6,676	-63.594%
2026-05-11	12.2400	12.2400	12.2400	12.2400	+0.658%	1	6,676	-61.601%
2026-05-08	12.2800	12.3700	12.1600	12.1600	-3.949%	62	6,676	-61.349%
2026-05-07	12.7000	12.7000	12.6600	12.6600	+0.317%	8	6,615	-62.875%
2026-05-06	12.8500	12.8500	12.6200	12.6200	-10.623%	92	6,607	-62.758%
2026-05-04	14.2100	14.2100	14.1200	14.1200	+5.847%	2	6,531	-66.714%
2026-05-01	13.3000	13.3400	13.3000	13.3400	-2.628%	29	6,529	-64.768%
2026-04-30	14.7000	14.7000	13.7000	13.7000	-5.125%	4	6,529	-65.693%
2026-04-27	14.4900	14.4900	14.4400	14.4400	-1.231%	10	6,529	-67.452%
2026-04-24	14.9800	14.9800	14.5700	14.6200	-5.372%	11	6,529	-67.852%
2026-04-23	15.0000	15.7700	15.0000	15.4500	+3.000%	11	6,529	-69.579%
2026-04-22	15.0800	15.0800	14.9900	15.0000	-2.534%	15	6,535	-68.667%
2026-04-20	15.3900	15.3900	15.3900	15.3900	+1.718%	2	6,548	-69.461%
2026-04-17	15.2300	15.2300	15.0000	15.1300	-5.201%	4	6,548	-68.936%
2026-04-16	16.4600	16.4600	15.9600	15.9600	-1.360%	3	6,548	-70.551%
2026-04-15	16.5100	16.5100	16.1800	16.1800	-2.939%	3	6,549	-70.952%
2026-04-14	16.6900	16.8400	16.6700	16.6700	-8.154%	30	6,551	-71.806%
2026-04-13	18.1500	18.1500	18.1500	18.1500	-3.252%	5	6,563	-74.105%
2026-04-10	18.6600	18.7600	18.6600	18.7600	-0.372%	2	6,568	-74.947%
2026-04-09	19.9200	19.9300	18.7300	18.8300	-7.560%	34	6,570	-75.040%
2026-04-08	19.4700	20.3700	19.4700	20.3700	-18.585%	15	6,543	-76.927%
2026-04-07	25.8500	25.8500	25.0200	25.0200	+4.163%	46	6,531	-81.215%
2026-04-06	24.0200	24.0200	24.0200	24.0200	-4.984%	2	6,489	-80.433%
2026-04-02	26.6100	26.6200	25.0000	25.2800	-1.134%	16	6,487	-81.408%
2026-04-01	25.2600	25.5700	25.2600	25.5700	-6.234%	56	6,487	-81.619%
2026-03-31	27.2700	27.2700	27.2700	27.2700	-19.700%	1	6,510	-82.765%
2026-03-30	31.6000	33.9600	31.6000	33.9600	+4.977%	29	6,510	-86.160%
2026-03-27	30.8500	32.3500	30.7000	32.3500	+16.033%	24	6,487	-85.471%
2026-03-26	27.8800	27.8800	27.8800	27.8800	+7.066%	1	6,468	-83.142%
2026-03-25	26.0400	26.0400	26.0400	26.0400	-2.105%	37	6,467	-81.951%
2026-03-24	27.2000	27.2000	26.6000	26.6000	+0.377%	4	6,430	-82.331%
2026-03-23	25.2500	26.5000	24.5600	26.5000	-9.833%	74	6,430	-82.264%
2026-03-20	27.6000	29.3900	27.2300	29.3900	+10.655%	5,006	6,431	-84.008%
2026-03-19	27.1700	27.2500	26.5600	26.5600	+3.994%	12	1,426	-82.304%
2026-03-18	25.5400	25.5400	25.5400	25.5400	+13.764%	6	1,422	-81.597%
2026-03-17	22.4600	22.4600	22.4500	22.4500	-8.814%	3	1,416	-79.065%
2026-03-16	23.7400	24.6200	23.7400	24.6200	-5.851%	2	1,419	-80.910%
2026-03-13	26.1500	26.1500	26.1500	26.1500	+5.870%	34	1,420	-82.027%
2026-03-12	24.7000	24.7000	24.7000	24.7000	+9.583%	1	1,386	-80.972%
2026-03-11	22.5400	22.5400	22.5400	22.5400	-0.749%	1	1,388	-79.148%
2026-03-10	22.6900	22.7100	22.6900	22.7100	-9.051%	29	1,387	-79.304%
2026-03-06	24.8600	24.9700	24.8600	24.9700	+12.326%	2	1,358	-81.177%
2026-03-05	22.2300	22.2300	22.2300	22.2300	+12.216%	1	1,357	-78.857%
2026-03-04	20.2100	20.2100	19.8100	19.8100	-8.372%	8	1,356	-76.275%
2026-03-03	24.4800	24.4800	21.6200	21.6200	+4.799%	2	1,354	-78.261%
2026-03-02	20.6400	20.6400	20.6300	20.6300	-0.817%	10	1,353	-77.218%
2026-02-27	20.8000	20.8000	20.8000	20.8000	+6.448%	3	1,345	-77.404%
2026-02-26	19.5000	19.5400	19.5000	19.5400	+3.496%	19	1,345	-75.947%
2026-02-25	18.8800	18.8800	18.8800	18.8800	-10.859%	1	1,330	-75.106%
2026-02-23	20.1800	21.1800	20.1800	21.1800	+6.970%	18	1,330	-77.809%
2026-02-20	19.8100	19.8100	19.8000	19.8000	-3.883%	2	1,323	-76.263%
2026-02-19	20.6000	20.6000	20.6000	20.6000	+4.728%	4	1,321	-77.184%
2026-02-18	20.4800	20.4800	19.6700	19.6700	-3.436%	10	1,317	-76.106%
2026-02-13	20.4000	20.4000	20.3700	20.3700	-2.396%	4	1,327	-76.927%
2026-02-12	20.9000	21.0200	20.7200	20.8700	+8.303%	16	1,327	-77.480%
2026-02-09	19.2700	19.2700	19.2700	19.2700	-12.170%	1	1,316	-75.610%
2026-02-05	21.1100	21.9400	21.1100	21.9400	+10.196%	63	1,316	-78.578%
2026-02-04	19.6500	20.3100	19.6500	19.9100	+1.737%	44	1,276	-76.394%
2026-02-03	19.2100	19.6000	19.2100	19.5700	+3.875%	10	1,247	-75.984%
2026-02-02	18.8400	18.8400	18.8400	18.8400	-4.511%	1	1,246	-75.053%
2026-01-30	19.7300	19.7300	19.7300	19.7300	-1.890%	17	1,247	-76.178%
2026-01-29	20.1100	20.1100	20.1100	20.1100	+8.644%	1	1,230	-76.629%
2026-01-28	18.3900	18.5100	18.3900	18.5100	+1.983%	2	1,229	-74.608%
2026-01-27	18.1500	18.1500	18.1500	18.1500	-1.198%	1	1,229	-74.105%
2026-01-26	18.4500	18.4500	18.3600	18.3700	-3.214%	19	1,229	-74.415%
2026-01-23	19.1200	19.1200	18.9800	18.9800	+1.335%	3	1,219	-75.237%
2026-01-22	18.5500	18.7300	18.5500	18.7300	-4.730%	5	1,218	-74.907%
2026-01-21	19.9500	20.0200	19.6400	19.6600	-9.734%	40	1,213	-76.094%
2026-01-20	21.0700	21.7800	20.5000	21.7800	+14.752%	5	1,173	-78.421%
2026-01-16	18.8200	18.9800	18.8200	18.9800	-1.454%	751	421	-75.237%
2026-01-14	19.3500	19.3600	19.2600	19.2600	+3.716%	43	421	-75.597%
2026-01-12	18.5700	18.5700	18.5700	18.5700	-3.532%	1	378	-74.690%
2026-01-08	19.2500	19.2500	19.2500	19.2500	-1.535%	3	377	-75.584%
2026-01-07	19.1600	19.5500	19.1300	19.5500	+1.929%	10	374	-75.959%
2026-01-06	19.2600	19.2600	19.1800	19.1800	-1.540%	5	367	-75.495%
2026-01-05	19.4600	19.4800	19.4600	19.4800	-3.707%	9	355	-75.873%
2026-01-02	20.1200	20.2300	20.1200	20.2300	+0.297%	13	355	-76.767%
2025-12-31	19.9700	20.1700	19.9700	20.1700	+4.346%	14	329	-76.698%
2025-12-30	19.3300	19.3300	19.3300	19.3300	+0.887%	2	329	-75.685%
2025-12-26	19.1200	19.1600	19.1000	19.1600	+0.472%	123	327	-75.470%
2025-12-24	19.0700	19.0700	19.0700	19.0700	-1.243%	9	262	-75.354%
2025-12-23	19.3600	19.3600	19.3000	19.3100	-2.425%	65	262	-75.660%
2025-12-22	19.7900	19.7900	19.7900	19.7900	-11.927%	1	242	-76.251%
2025-12-18	22.4700	22.4700	22.4700	22.4700	-5.270%	131	242	-79.083%
2025-12-17	23.7200	23.7200	23.7200	23.7200	+12.791%	2	119	-80.185%
2025-12-11	21.9300	21.9300	21.0300	21.0300	-1.637%	3	117	-77.651%
2025-12-10	21.3800	21.3800	21.3800	21.3800	-27.819%	8	114	-78.017%
2025-11-20	30.1400	30.2200	29.6200	29.6200	0.000%	106	106	-84.132%

.dark-mode .SSQ2gn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SSQ2gn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P585SPY Mar 19 2027 585.00 Put (SPY270319P00585000)option OPRA

SPY20270319P585
SPY Mar 19 2027 585.00 Put (SPY270319P00585000)
option OPRA