Dark

SPY20270319P595
SPY Mar 19 2027 595.00 Put (SPY270319P00595000)
option OPRA

EOD

Sep 10, 2026

5.69+23.427%(+1.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.6900	5.6900	5.6900	5.6900	+23.427%	1	2,457	0.000%
2026-09-04	4.6000	4.6200	4.6000	4.6100	-4.948%	25	2,458	+23.427%
2026-09-03	4.8500	4.8500	4.8500	4.8500	-6.731%	3	2,458	+17.320%
2026-08-27	5.2100	5.2100	5.2000	5.2000	-15.033%	11	2,455	+9.423%
2026-08-21	6.1200	6.1200	6.1200	6.1200	+1.157%	40	2,448	-7.026%
2026-08-19	6.1300	6.1300	6.0500	6.0500	-6.202%	5	2,408	-5.950%
2026-08-18	6.4500	6.4500	6.4500	6.4500	+7.321%	1	2,406	-11.783%
2026-08-17	6.0100	6.0100	6.0100	6.0100	-0.661%	1	2,406	-5.324%
2026-08-12	6.0500	6.0500	6.0500	6.0500	-6.056%	8	2,406	-5.950%
2026-08-06	6.4400	6.4400	6.4400	6.4400	-1.529%	75	2,398	-11.646%
2026-08-04	6.5100	6.5400	6.5100	6.5400	-9.544%	28	2,473	-12.997%
2026-08-03	7.2200	7.2300	7.2200	7.2300	-10.961%	3	2,448	-21.300%
2026-07-31	8.0700	8.1200	8.0700	8.1200	-4.918%	10	2,445	-29.926%
2026-07-30	8.5400	8.5400	8.5400	8.5400	-9.149%	1	2,445	-33.372%
2026-07-24	9.4000	9.4000	9.4000	9.4000	-6.653%	1	2,444	-39.468%
2026-07-23	9.7100	10.0700	9.7100	10.0700	+15.880%	8	2,444	-43.496%
2026-07-22	8.6900	8.6900	8.6900	8.6900	+1.519%	2	2,436	-34.522%
2026-07-21	8.5600	8.5600	8.5600	8.5600	-2.948%	1	2,438	-33.528%
2026-07-13	8.8200	8.8200	8.8200	8.8200	+1.379%	445	2,437	-35.488%
2026-07-10	8.7000	8.7000	8.7000	8.7000	-3.761%	1	1,992	-34.598%
2026-07-08	9.0400	9.0400	9.0400	9.0400	-5.142%	1	1,992	-37.058%
2026-07-02	9.5300	9.5300	9.5300	9.5300	+4.840%	2	1,989	-40.294%
2026-07-01	9.0900	9.0900	9.0900	9.0900	+0.442%	1	1,989	-37.404%
2026-06-30	9.0500	9.0500	9.0500	9.0500	-6.023%	11	1,988	-37.127%
2026-06-29	9.8100	9.8100	9.6300	9.6300	-10.502%	2	1,977	-40.914%
2026-06-25	10.6400	10.7600	10.6400	10.7600	+5.078%	9	1,977	-47.119%
2026-06-22	10.3200	10.3200	10.2400	10.2400	+0.589%	7	1,978	-44.434%
2026-06-18	10.1100	10.2100	10.1100	10.1800	-1.832%	6	1,970	-44.106%
2026-06-17	10.2800	10.3700	10.0200	10.3700	+6.687%	4	1,970	-45.130%
2026-06-15	9.7800	9.7800	9.7200	9.7200	-14.587%	4	1,970	-41.461%
2026-06-12	11.3800	11.3800	11.3800	11.3800	-2.984%	2	1,970	-50.000%
2026-06-11	13.5000	13.5000	11.7300	11.7300	-7.638%	13	1,970	-51.492%
2026-06-09	12.7000	12.7000	12.7000	12.7000	+4.098%	1	1,980	-55.197%
2026-06-05	11.7400	12.2000	11.6400	12.2000	+20.434%	16	1,980	-53.361%
2026-06-04	10.9700	10.9700	10.1300	10.1300	-5.239%	2	1,990	-43.830%
2026-06-03	10.6900	10.6900	10.6900	10.6900	+3.585%	4	1,989	-46.773%
2026-06-02	10.2900	10.3200	10.2900	10.3200	+0.781%	26	1,988	-44.864%
2026-06-01	10.2800	10.2800	10.2400	10.2400	+1.286%	169	1,963	-44.434%
2026-05-29	10.1000	10.1100	10.0400	10.1100	-8.007%	3	1,963	-43.719%
2026-05-27	11.0900	11.0900	10.9900	10.9900	-0.812%	11	1,961	-48.226%
2026-05-26	10.9400	11.0800	10.9400	11.0800	-3.231%	441	1,961	-48.646%
2026-05-22	11.4900	11.4900	11.4500	11.4500	-2.470%	17	1,601	-50.306%
2026-05-21	11.7400	11.7400	11.7400	11.7400	-4.163%	8	1,584	-51.533%
2026-05-20	12.2500	12.2500	12.2500	12.2500	-6.346%	2	1,584	-53.551%
2026-05-19	13.0700	13.0800	13.0700	13.0800	+4.306%	3	1,574	-56.498%
2026-05-18	12.5400	12.5400	12.5400	12.5400	-0.476%	1	1,574	-54.625%
2026-05-15	12.6000	12.6000	12.6000	12.6000	+1.368%	1	1,574	-54.841%
2026-05-14	12.6500	12.6500	12.4300	12.4300	-2.815%	2	1,570	-54.224%
2026-05-13	12.8000	12.8000	12.7900	12.7900	-2.441%	2	1,571	-55.512%
2026-05-11	13.1100	13.1100	13.1100	13.1100	-1.798%	1	1,571	-56.598%
2026-05-08	13.3300	13.3500	13.3300	13.3500	-2.838%	29	1,570	-57.378%
2026-05-07	13.8500	13.8500	13.7400	13.7400	-10.895%	2	1,542	-58.588%
2026-05-04	14.8100	15.4200	14.8100	15.4200	-2.033%	69	1,543	-63.100%
2026-04-27	15.7400	15.7400	15.7400	15.7400	-3.672%	1	1,474	-63.850%
2026-04-24	16.3400	16.3400	16.3400	16.3400	-0.789%	1	1,474	-65.177%
2026-04-22	16.4700	16.4700	16.4700	16.4700	-3.118%	1	1,474	-65.452%
2026-04-21	16.7700	17.5400	16.7700	17.0000	+1.857%	52	1,474	-66.529%
2026-04-20	16.4700	16.6900	16.4700	16.6900	+4.771%	44	1,424	-65.908%
2026-04-17	16.4800	16.4800	15.9300	15.9300	-8.396%	905	1,420	-64.281%
2026-04-16	17.3900	17.3900	17.3900	17.3900	-3.603%	1	568	-67.280%
2026-04-14	18.2700	18.2700	18.0400	18.0400	-6.625%	7	569	-68.459%
2026-04-13	19.3200	19.3200	19.3200	19.3200	-29.745%	1	570	-70.549%
2026-04-07	27.5000	27.5000	27.5000	27.5000	+4.762%	11	570	-79.309%
2026-04-06	26.2500	26.2500	26.2500	26.2500	-12.001%	1	559	-78.324%
2026-03-31	30.4400	30.4700	29.8300	29.8300	-14.158%	802	561	-80.925%
2026-03-30	34.4800	34.7500	34.4700	34.7500	-2.085%	30	1,240	-83.626%
2026-03-27	33.9200	35.5100	33.3400	35.4900	+13.134%	828	1,245	-83.967%
2026-03-26	31.1000	31.3700	31.1000	31.3700	+11.044%	3	580	-81.862%
2026-03-25	28.3600	28.3600	28.0800	28.2500	-4.367%	45	577	-79.858%
2026-03-24	30.1200	30.1200	29.1800	29.5400	+5.087%	51	543	-80.738%
2026-03-23	27.3600	28.3500	26.5500	28.1100	-12.266%	5	530	-79.758%
2026-03-20	29.7000	32.0400	29.7000	32.0400	+18.185%	3	529	-82.241%
2026-03-19	29.1600	29.1600	27.1100	27.1100	+7.622%	77	529	-79.011%
2026-03-17	25.1900	25.1900	25.1900	25.1900	-0.356%	1	483	-77.412%
2026-03-16	25.2700	25.2800	25.2700	25.2800	+3.226%	2	482	-77.492%
2026-03-09	24.4900	24.4900	24.4900	24.4900	-2.779%	1	480	-76.766%
2026-03-06	25.1900	25.1900	25.1900	25.1900	+17.217%	1	480	-77.412%
2026-03-04	21.4900	21.4900	21.4900	21.4900	-12.357%	1	479	-73.523%
2026-03-03	25.6300	25.6300	24.5200	24.5200	+9.758%	2	479	-76.794%
2026-03-02	21.9400	22.3400	21.9400	22.3400	-0.975%	26	479	-74.530%
2026-02-27	22.9400	22.9400	22.5600	22.5600	+6.616%	2	455	-74.778%
2026-02-26	21.8400	22.0000	21.1300	21.1600	+1.292%	240	453	-73.110%
2026-02-25	20.8900	20.8900	20.8900	20.8900	-3.063%	15	200	-72.762%
2026-02-24	21.7500	21.7500	21.5500	21.5500	-5.977%	6	200	-73.596%
2026-02-23	22.9200	22.9200	22.9200	22.9200	+6.407%	1	200	-75.175%
2026-02-20	21.5400	21.5400	21.5400	21.5400	-8.262%	8	199	-73.584%
2026-02-13	23.4800	23.4800	23.4800	23.4800	+16.238%	1	192	-75.767%
2026-02-09	21.0100	21.0100	20.1600	20.2000	-3.210%	37	192	-71.832%
2026-02-06	21.4700	21.4700	20.8700	20.8700	-9.654%	57	156	-72.736%
2026-02-05	23.1600	23.5700	23.1000	23.1000	+11.218%	7	99	-75.368%
2026-02-03	20.7700	20.7700	20.7700	20.7700	+0.096%	4	102	-72.605%
2026-01-30	20.7500	20.7500	20.7500	20.7500	+3.595%	1	98	-72.578%
2026-01-28	20.5800	20.5800	20.0300	20.0300	+0.907%	5	99	-71.593%
2026-01-27	19.9200	19.9200	19.6600	19.8500	-0.351%	38	94	-71.335%
2026-01-26	19.9200	19.9200	19.9200	19.9200	-1.630%	4	57	-71.436%
2026-01-23	20.2500	20.2500	20.2500	20.2500	+0.248%	1	53	-71.901%
2026-01-22	20.1400	20.2000	20.1400	20.2000	-14.443%	11	52	-71.832%
2026-01-20	22.3700	23.6100	22.3700	23.6100	+15.735%	10	41	-75.900%
2026-01-16	20.4000	20.4000	20.4000	20.4000	-0.536%	1	40	-72.108%
2026-01-15	20.5100	20.5100	20.5100	20.5100	-3.528%	1	40	-72.257%
2026-01-14	21.2600	21.2600	21.2600	21.2600	+3.154%	1	39	-73.236%
2026-01-13	20.6100	20.6100	20.6100	20.6100	+4.672%	3	38	-72.392%
2026-01-12	19.8600	19.8600	19.6900	19.6900	-0.304%	22	35	-71.102%
2026-01-09	19.7500	19.7500	19.7500	19.7500	-4.219%	5	13	-71.190%
2026-01-07	20.5500	20.6200	20.5500	20.6200	-1.245%	4	10	-72.405%
2025-12-26	20.8800	20.8800	20.8800	20.8800	-0.239%	2	6	-72.749%
2025-12-23	20.9300	20.9300	20.9300	20.9300	-2.288%	1	7	-72.814%
2025-12-22	21.4200	21.4200	21.4200	21.4200	-11.047%	2	8	-73.436%
2025-12-18	24.0800	24.0800	24.0800	24.0800	-0.331%	1	6	-76.370%
2025-12-12	24.1600	24.1600	24.1600	24.1600	+0.499%	1	5	-76.449%
2025-12-08	24.0400	24.0400	24.0400	24.0400	-19.139%	2	5	-76.331%
2025-11-21	32.0900	32.0900	29.7300	29.7300	+11.390%	7	3	-80.861%
2025-11-20	26.9300	26.9300	26.6900	26.6900	-7.294%	7	7	-78.681%
2025-11-14	28.7900	28.7900	28.7900	28.7900	+7.265%	4	4	-80.236%
2025-11-13	26.8400	26.8400	26.8400	26.8400	0.000%	4	4	-78.800%

.dark-mode .yntyJG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yntyJG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P595SPY Mar 19 2027 595.00 Put (SPY270319P00595000)option OPRA

SPY20270319P595
SPY Mar 19 2027 595.00 Put (SPY270319P00595000)
option OPRA