Dark

SPY20270319P590
SPY Mar 19 2027 590.00 Put (SPY270319P00590000)
option OPRA

EOD

Sep 10, 2026

5.48+11.382%(+0.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.4800	5.4800	5.4800	5.4800	+11.382%	1	2,587	0.000%
2026-09-09	4.8900	4.9200	4.8900	4.9200	+7.190%	2	2,587	+11.382%
2026-09-08	4.5900	4.5900	4.5900	4.5900	+4.082%	52	2,588	+19.390%
2026-09-04	4.4800	4.4800	4.4000	4.4100	-10.909%	38	2,643	+24.263%
2026-09-02	4.9500	4.9500	4.9500	4.9500	-2.559%	16	2,643	+10.707%
2026-08-28	5.0700	5.0800	5.0700	5.0800	-8.303%	21	2,645	+7.874%
2026-08-25	5.5400	5.5400	5.5400	5.5400	-2.636%	5	2,651	-1.083%
2026-08-24	5.6900	5.6900	5.6900	5.6900	-1.557%	5	2,651	-3.691%
2026-08-21	5.7800	5.7800	5.7800	5.7800	-4.305%	2	2,651	-5.190%
2026-08-20	5.9300	6.0400	5.9300	6.0400	+3.780%	5	2,653	-9.272%
2026-08-19	5.8000	5.8200	5.8000	5.8200	-4.276%	5	2,652	-5.842%
2026-08-18	6.0800	6.0800	6.0800	6.0800	+5.009%	1	2,651	-9.868%
2026-08-17	5.7700	5.7900	5.7700	5.7900	+1.224%	2	2,651	-5.354%
2026-08-14	5.7200	5.7200	5.7200	5.7200	-0.175%	1	2,649	-4.196%
2026-08-13	5.7300	5.7300	5.7300	5.7300	-5.757%	1	2,650	-4.363%
2026-08-11	6.0800	6.0800	6.0800	6.0800	-0.654%	1	2,650	-9.868%
2026-08-07	6.1200	6.1200	6.1200	6.1200	-1.923%	1	2,651	-10.458%
2026-08-06	6.1900	6.2400	6.1900	6.2400	+2.128%	2	2,650	-12.179%
2026-08-05	6.0500	6.1100	6.0500	6.1100	-2.396%	2	2,651	-10.311%
2026-08-04	6.4500	6.4500	6.2600	6.2600	-16.866%	4	2,651	-12.460%
2026-07-31	7.5300	7.5300	7.5300	7.5300	-7.834%	3	2,648	-27.224%
2026-07-30	8.5300	8.5300	8.1400	8.1700	-9.923%	34	2,648	-32.925%
2026-07-29	9.1200	9.1200	9.0700	9.0700	+9.939%	56	2,631	-39.581%
2026-07-28	8.2000	8.2600	8.2000	8.2500	-4.070%	17	2,591	-33.576%
2026-07-27	8.5900	8.6000	8.5900	8.6000	-5.182%	6	2,588	-36.279%
2026-07-24	8.6700	9.0700	8.4700	9.0700	-3.613%	13	2,583	-39.581%
2026-07-23	9.5800	9.5800	9.4100	9.4100	+2.954%	15	2,571	-41.764%
2026-07-17	9.1400	9.1400	9.1400	9.1400	+11.873%	1	2,569	-40.044%
2026-07-16	8.1700	8.1700	8.1700	8.1700	-0.487%	219	2,568	-32.925%
2026-07-14	8.2100	8.2100	8.2100	8.2100	-1.794%	1	2,349	-33.252%
2026-07-13	8.3600	8.3600	8.3600	8.3600	+4.500%	1	2,349	-34.450%
2026-07-10	8.0000	8.0000	8.0000	8.0000	-15.254%	1	2,348	-31.500%
2026-07-08	9.4400	9.4400	9.4400	9.4400	+3.057%	68	2,349	-41.949%
2026-07-02	8.8200	9.2400	8.8200	9.1600	+5.409%	136	2,170	-40.175%
2026-06-30	8.6900	8.6900	8.6900	8.6900	-5.543%	1	2,170	-36.939%
2026-06-29	9.7300	9.7300	9.2000	9.2000	-10.766%	22	2,169	-40.435%
2026-06-26	10.3100	10.3100	10.3100	10.3100	-0.865%	3	2,154	-46.848%
2026-06-25	10.5000	10.5100	10.4000	10.4000	-4.849%	37	2,151	-47.308%
2026-06-24	10.9300	10.9300	10.9300	10.9300	+0.645%	3	2,122	-49.863%
2026-06-23	10.8600	10.8600	10.8600	10.8600	+10.591%	1	2,119	-49.540%
2026-06-22	9.8200	9.8200	9.8200	9.8200	+1.973%	4	2,118	-44.196%
2026-06-18	9.6200	9.6300	9.6200	9.6300	+2.995%	2	2,126	-43.094%
2026-06-15	9.3100	9.3500	9.3100	9.3500	-13.346%	11	2,126	-41.390%
2026-06-12	10.7600	10.7900	10.7600	10.7900	-3.661%	3	2,126	-49.212%
2026-06-11	12.6000	12.6000	11.2000	11.2000	-3.945%	11	2,126	-51.071%
2026-06-10	11.6700	11.6700	11.6600	11.6600	-0.427%	2	2,115	-53.002%
2026-06-09	10.2300	12.3500	10.2300	11.7100	+5.495%	8	2,116	-53.202%
2026-06-08	10.7000	11.2500	10.7000	11.1000	-6.879%	106	2,111	-50.631%
2026-06-05	11.3100	11.9900	11.3100	11.9200	+22.131%	6	2,210	-54.027%
2026-06-04	9.7600	9.7600	9.7600	9.7600	-1.014%	2	2,207	-43.852%
2026-06-02	9.8400	9.8700	9.8400	9.8600	-1.103%	379	2,205	-44.422%
2026-06-01	9.9700	9.9700	9.9700	9.9700	-1.385%	1	1,974	-45.035%
2026-05-28	10.1100	10.1500	10.1100	10.1100	-3.714%	3	1,973	-45.796%
2026-05-27	10.5000	10.5000	10.5000	10.5000	-0.756%	2	1,972	-47.810%
2026-05-26	10.5400	10.5800	10.5400	10.5800	-2.037%	155	1,974	-48.204%
2026-05-22	10.9800	11.0100	10.8000	10.8000	-5.097%	9	1,975	-49.259%
2026-05-21	11.2000	11.3800	11.2000	11.3800	-2.984%	2	1,972	-51.845%
2026-05-20	11.9600	11.9600	11.7300	11.7300	-5.479%	22	1,972	-53.282%
2026-05-19	12.4200	12.4200	12.4100	12.4100	-0.161%	14	1,965	-55.842%
2026-05-18	12.4300	12.4300	12.4300	12.4300	+0.811%	2	1,965	-55.913%
2026-05-15	12.5200	12.5200	12.3300	12.3300	+3.353%	12	1,965	-55.556%
2026-05-14	12.2000	12.2000	11.9300	11.9300	-3.008%	582	1,944	-54.065%
2026-05-13	12.5300	12.5300	12.2800	12.3000	-3.378%	12	1,367	-55.447%
2026-05-12	13.2200	13.2200	12.7300	12.7300	+2.003%	6	1,367	-56.952%
2026-05-11	12.5300	12.5300	12.4800	12.4800	-1.422%	18	1,367	-56.090%
2026-05-08	12.7000	12.7000	12.6600	12.6600	-3.285%	5	1,336	-56.714%
2026-05-07	12.9300	13.0900	12.9000	13.0900	+0.538%	3	1,336	-58.136%
2026-05-06	13.3800	13.3800	12.9600	13.0200	-6.800%	92	1,337	-57.911%
2026-05-05	14.0600	14.0600	13.9700	13.9700	-4.966%	2	1,279	-60.773%
2026-05-04	14.7500	14.8700	14.7000	14.7000	-2.584%	14	1,278	-62.721%
2026-04-27	15.0900	15.0900	15.0900	15.0900	-0.527%	10	1,265	-63.685%
2026-04-24	15.3800	15.3800	15.1700	15.1700	-6.068%	252	1,255	-63.876%
2026-04-23	15.8100	16.9100	15.8100	16.1500	-1.284%	5	1,067	-66.068%
2026-04-21	16.3100	16.3600	16.2600	16.3600	+2.186%	5	1,064	-66.504%
2026-04-20	15.6900	16.1000	15.6900	16.0100	+1.586%	49	1,064	-65.771%
2026-04-17	15.5600	15.7600	15.2300	15.7600	-5.060%	75	1,063	-65.228%
2026-04-16	16.7800	16.7800	16.6000	16.6000	-1.425%	77	1,007	-66.988%
2026-04-15	17.2500	17.2500	16.8300	16.8400	-3.826%	19	1,045	-67.458%
2026-04-14	17.4700	17.6100	17.2700	17.5100	-5.249%	46	1,062	-68.704%
2026-04-13	19.1400	19.1400	18.4800	18.4800	-7.508%	5	1,073	-70.346%
2026-04-10	19.4100	19.9800	19.3900	19.9800	+1.216%	8	1,070	-72.573%
2026-04-09	20.9100	21.0800	19.7400	19.7400	-5.460%	6	1,071	-72.239%
2026-04-08	20.6400	21.1500	20.6400	20.8800	-17.438%	4	1,067	-73.755%
2026-04-07	26.6000	26.6000	25.2900	25.2900	+0.238%	44	1,066	-78.331%
2026-04-06	25.3300	25.3300	25.0000	25.2300	-4.649%	12	1,027	-78.280%
2026-04-02	26.4600	26.4600	26.4600	26.4600	+0.417%	1	1,020	-79.289%
2026-04-01	26.7500	26.9600	26.2500	26.3500	-7.087%	40	1,020	-79.203%
2026-03-31	31.0800	31.3300	28.3600	28.3600	-19.133%	39	985	-80.677%
2026-03-30	33.0800	35.0700	32.3800	35.0700	+4.531%	13	985	-84.374%
2026-03-27	31.3700	33.6000	31.3700	33.5500	+17.719%	153	984	-83.666%
2026-03-26	28.0200	30.2200	28.0200	28.5000	+4.857%	10	866	-80.772%
2026-03-25	27.1800	27.1800	27.1800	27.1800	-2.160%	1	866	-79.838%
2026-03-24	28.9100	28.9100	27.6800	27.7800	+2.851%	82	866	-80.274%
2026-03-23	26.6500	27.5100	25.4500	27.0100	-10.057%	226	826	-79.711%
2026-03-20	28.3200	30.0300	28.3200	30.0300	+14.706%	102	614	-81.752%
2026-03-18	24.9700	26.1800	24.9700	26.1800	+8.182%	78	514	-79.068%
2026-03-17	24.1600	24.2000	24.1600	24.2000	-2.498%	2	497	-77.355%
2026-03-16	24.2700	24.8400	24.0500	24.8200	-1.703%	23	495	-77.921%
2026-03-12	25.2500	25.2500	25.2500	25.2500	+4.772%	1	474	-78.297%
2026-03-11	24.1000	24.1000	24.1000	24.1000	+0.837%	2	474	-77.261%
2026-03-10	22.2800	23.9000	22.2800	23.9000	-13.154%	28	472	-77.071%
2026-03-09	27.5200	27.5200	27.5200	27.5200	+6.173%	1	469	-80.087%
2026-03-06	24.5000	25.9200	24.2100	25.9200	+12.696%	8	473	-78.858%
2026-03-05	22.5000	23.0000	22.5000	23.0000	+10.312%	2	467	-76.174%
2026-03-04	20.8500	20.8500	20.8500	20.8500	-1.836%	7	466	-73.717%
2026-02-27	21.1700	21.2400	21.1600	21.2400	+0.473%	18	459	-74.200%
2026-02-26	21.1400	21.1400	21.1400	21.1400	+7.038%	25	443	-74.078%
2026-02-25	19.8400	19.8400	19.7000	19.7500	-9.859%	29	414	-72.253%
2026-02-19	21.5300	21.9100	21.5300	21.9100	+3.496%	2	414	-74.989%
2026-02-18	20.5600	21.2000	20.5600	21.1700	-1.718%	15	413	-74.114%
2026-02-17	21.5400	21.5400	21.5400	21.5400	-4.309%	5	416	-74.559%
2026-02-13	21.1500	22.5100	21.1500	22.5100	+13.687%	5	408	-75.655%
2026-02-11	19.9200	19.9200	19.8000	19.8000	-0.302%	15	408	-72.323%
2026-02-10	19.8600	19.8600	19.8600	19.8600	+0.710%	1	407	-72.407%
2026-02-09	20.5200	20.5200	19.7200	19.7200	-9.913%	31	406	-72.211%
2026-02-05	22.7800	22.7800	21.8900	21.8900	+5.494%	2	416	-74.966%
2026-02-03	19.9700	20.7500	19.9700	20.7500	+7.124%	9	416	-73.590%
2026-02-02	19.3700	19.3700	19.3700	19.3700	-5.650%	30	410	-71.709%
2026-01-30	20.0100	20.5300	20.0100	20.5300	+2.496%	7	408	-73.307%
2026-01-29	21.0100	21.0100	20.0300	20.0300	+4.052%	26	402	-72.641%
2026-01-28	19.2500	19.2500	19.2500	19.2500	+0.522%	1	392	-71.532%
2026-01-27	19.0600	19.1500	19.0300	19.1500	-0.104%	56	391	-71.384%
2026-01-26	19.1200	19.1700	19.1200	19.1700	-3.035%	9	386	-71.414%
2026-01-23	19.3200	19.7900	19.3200	19.7700	+0.457%	46	378	-72.281%
2026-01-22	19.2800	19.9500	19.2800	19.6800	-0.203%	37	334	-72.154%
2026-01-15	19.4900	19.7300	19.4900	19.7200	-3.333%	20	314	-72.211%
2026-01-14	20.7300	20.7300	20.1300	20.4000	+2.926%	27	296	-73.137%
2026-01-13	19.0000	19.8700	19.0000	19.8200	+3.715%	16	290	-72.351%
2026-01-12	19.0400	19.1100	19.0400	19.1100	+1.004%	5	290	-71.324%
2026-01-09	19.9700	19.9800	18.9200	18.9200	-5.589%	62	294	-71.036%
2026-01-08	20.1200	20.1200	20.0400	20.0400	+0.502%	9	234	-72.655%
2026-01-07	19.9400	19.9400	19.9400	19.9400	-2.303%	4	232	-72.518%
2026-01-05	20.2900	20.4100	20.2900	20.4100	-5.290%	32	227	-73.150%
2026-01-02	21.5500	21.5500	21.5500	21.5500	+6.895%	2	227	-74.571%
2025-12-30	20.1300	20.1600	20.1300	20.1600	+0.800%	22	225	-72.817%
2025-12-29	20.0000	20.0000	20.0000	20.0000	+0.402%	10	203	-72.600%
2025-12-26	19.8800	19.9200	19.8800	19.9200	-0.350%	113	198	-72.490%
2025-12-24	19.9900	19.9900	19.9900	19.9900	-0.597%	1	86	-72.586%
2025-12-23	20.2700	20.2700	20.1100	20.1100	-2.189%	65	86	-72.750%
2025-12-22	20.8500	20.8500	20.5600	20.5600	-5.471%	2	21	-73.346%
2025-12-19	21.7500	21.7500	21.7500	21.7500	-5.435%	1	20	-74.805%
2025-12-17	23.0000	23.0000	23.0000	23.0000	-15.813%	1	19	-76.174%
2025-11-24	27.3200	27.3200	27.3200	27.3200	-9.775%	1	18	-79.941%
2025-11-18	28.9100	30.2800	28.9100	30.2800	+23.642%	9	17	-81.902%
2025-10-31	24.4900	24.4900	24.4900	24.4900	0.000%	17	17	-77.624%

.dark-mode .WCDS3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WCDS3R{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P590SPY Mar 19 2027 590.00 Put (SPY270319P00590000)option OPRA

SPY20270319P590
SPY Mar 19 2027 590.00 Put (SPY270319P00590000)
option OPRA