Dark

SPY20270319P605
SPY Mar 19 2027 605.00 Put (SPY270319P00605000)
option OPRA

EOD

Jul 27, 2026

10.34-5.657%(-0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.3400	10.3400	10.3400	10.3400	-5.657%	1	3,942	0.000%
2026-07-23	10.9800	10.9900	10.9600	10.9600	+18.103%	3	3,941	-5.657%
2026-07-16	9.0500	9.2800	9.0500	9.2800	-1.903%	449	3,941	+11.422%
2026-07-14	9.4600	9.4600	9.4600	9.4600	-2.070%	92	3,493	+9.302%
2026-07-13	9.4000	9.6700	9.4000	9.6600	+4.545%	227	3,493	+7.039%
2026-07-10	9.2400	9.2400	9.2400	9.2400	-1.702%	1	3,481	+11.905%
2026-07-09	9.4000	9.4000	9.4000	9.4000	-6.000%	1	3,482	+10.000%
2026-07-08	10.1500	10.1500	10.0000	10.0000	+5.152%	32	3,482	+3.400%
2026-07-07	9.5100	9.5100	9.5100	9.5100	-8.908%	10	3,492	+8.728%
2026-07-02	10.5000	10.5000	10.4400	10.4400	+3.881%	42	3,453	-0.958%
2026-06-30	10.0500	10.0500	10.0500	10.0500	-4.468%	30	3,453	+2.886%
2026-06-29	10.5200	10.5200	10.5200	10.5200	-15.161%	6	3,438	-1.711%
2026-06-24	12.4000	12.4000	12.4000	12.4000	-0.402%	7	3,438	-16.613%
2026-06-23	12.4100	12.4500	12.4100	12.4500	+13.803%	303	3,431	-16.948%
2026-06-22	10.9400	10.9400	10.9400	10.9400	0.000%	1	3,393	-5.484%
2026-06-18	10.9500	10.9500	10.9400	10.9400	+1.862%	134	3,393	-5.484%
2026-06-16	10.7400	10.7400	10.7400	10.7400	+1.801%	1	3,393	-3.724%
2026-06-15	10.5900	10.5900	10.5500	10.5500	-16.137%	8	3,390	-1.991%
2026-06-11	12.5800	12.5800	12.5800	12.5800	-13.182%	1	3,390	-17.806%
2026-06-10	14.0600	14.4900	14.0600	14.4900	+25.238%	8	3,391	-28.640%
2026-06-05	11.5700	11.5700	11.5700	11.5700	-1.027%	1	3,384	-10.631%
2026-06-03	11.5200	11.6900	11.5200	11.6900	+4.468%	4	3,385	-11.548%
2026-06-02	11.1900	11.1900	11.1900	11.1900	+2.005%	10	3,381	-7.596%
2026-06-01	11.1400	11.1400	10.9700	10.9700	+0.183%	2	3,381	-5.743%
2026-05-29	11.0900	11.2100	10.8900	10.9500	-3.779%	509	3,380	-5.571%
2026-05-28	11.5800	11.5800	11.3600	11.3800	-4.289%	9	2,885	-9.139%
2026-05-26	11.8900	11.8900	11.8900	11.8900	-4.651%	3	2,886	-13.036%
2026-05-22	12.3600	12.4700	12.3600	12.4700	-5.958%	2	2,885	-17.081%
2026-05-20	13.6500	13.6500	13.2600	13.2600	-6.290%	25	2,886	-22.021%
2026-05-19	14.1600	14.1900	14.1500	14.1500	+2.984%	30	2,885	-26.926%
2026-05-15	13.9000	14.0600	13.7400	13.7400	+3.855%	2,993	2,885	-24.745%
2026-05-14	13.2300	13.2300	13.2300	13.2300	-5.365%	1	3,502	-21.844%
2026-05-13	14.1500	14.1500	13.8800	13.9800	-3.119%	7	3,501	-26.037%
2026-05-11	14.2200	14.4300	14.2200	14.4300	-0.276%	11	3,501	-28.344%
2026-05-08	14.5300	14.5300	14.4700	14.4700	-3.726%	50	3,496	-28.542%
2026-05-07	15.0300	15.0300	15.0300	15.0300	+1.967%	1	3,479	-31.204%
2026-05-06	15.1400	15.1400	14.7400	14.7400	-7.296%	4	3,479	-29.851%
2026-05-05	15.8600	15.9000	15.8300	15.9000	-4.790%	52	3,482	-34.969%
2026-05-04	15.9000	16.7000	15.9000	16.7000	+6.302%	7	3,455	-38.084%
2026-05-01	15.4200	15.7100	15.4200	15.7100	-2.905%	4	3,459	-34.182%
2026-04-30	16.8100	16.8100	16.1800	16.1800	-9.961%	34	3,459	-36.094%
2026-04-28	17.9700	17.9700	17.9700	17.9700	-3.439%	1	3,428	-42.460%
2026-04-23	18.6100	18.6100	18.6100	18.6100	+4.609%	2	3,428	-44.438%
2026-04-22	17.6200	17.7900	17.6200	17.7900	-0.168%	11	3,428	-41.877%
2026-04-21	17.8600	17.8600	17.8200	17.8200	-1.926%	2	3,437	-41.975%
2026-04-20	18.0000	18.1700	18.0000	18.1700	+4.365%	12	3,437	-43.093%
2026-04-17	17.8500	17.8500	17.3900	17.4100	-7.541%	9	3,425	-40.609%
2026-04-16	18.9400	19.3900	18.8300	18.8300	-3.732%	12	3,432	-45.088%
2026-04-15	19.5600	19.5600	19.5600	19.5600	-0.711%	36	3,437	-47.137%
2026-04-14	20.8400	20.8400	19.7000	19.7000	-8.116%	11	3,463	-47.513%
2026-04-13	21.9300	21.9300	21.4400	21.4400	-2.811%	29	3,463	-51.772%
2026-04-10	22.1000	22.1000	22.0600	22.0600	-3.415%	13	3,439	-53.128%
2026-04-09	23.9700	23.9700	22.8400	22.8400	-5.228%	10	3,440	-54.729%
2026-04-08	23.8100	24.2500	23.5000	24.1000	-20.880%	829	3,449	-57.095%
2026-04-07	30.2200	30.6500	29.7400	30.4600	+6.132%	14	4,107	-66.054%
2026-04-06	28.9400	29.0700	28.5500	28.7000	-4.651%	7	4,095	-63.972%
2026-04-02	33.6700	33.7700	29.8300	30.1000	+0.501%	847	3,351	-65.648%
2026-04-01	29.9600	30.7500	29.1800	29.9500	-7.074%	808	3,351	-65.476%
2026-03-31	33.1600	33.1800	32.2300	32.2300	-17.380%	804	4,150	-67.918%
2026-03-30	37.8500	39.4000	37.4300	39.0100	+0.853%	7	3,866	-73.494%
2026-03-27	36.0700	38.6800	35.7900	38.6800	+13.966%	839	3,862	-73.268%
2026-03-26	32.0000	33.9400	32.0000	33.9400	+9.838%	807	4,040	-69.534%
2026-03-25	29.5900	31.3900	29.4800	30.9000	-2.677%	887	3,240	-66.537%
2026-03-24	32.7800	32.9200	30.6800	31.7500	+2.156%	821	4,037	-67.433%
2026-03-23	29.4700	31.0800	29.0000	31.0800	-7.417%	813	3,246	-66.731%
2026-03-20	32.7900	33.5700	32.7900	33.5700	+5.699%	801	4,024	-69.199%
2026-03-19	32.7400	32.7400	31.7500	31.7600	+9.178%	17	3,226	-67.443%
2026-03-18	29.0200	29.0900	29.0200	29.0900	+7.224%	21	3,226	-64.455%
2026-03-17	27.2800	27.2800	27.1300	27.1300	-3.142%	98	3,226	-61.887%
2026-03-16	28.1800	28.1800	28.0100	28.0100	-8.043%	33	3,134	-63.085%
2026-03-13	29.9600	30.4600	29.9600	30.4600	+5.764%	2	3,116	-66.054%
2026-03-12	28.0500	28.8000	28.0500	28.8000	-1.740%	3	3,114	-64.097%
2026-03-09	30.8400	30.8400	28.9900	29.3100	+6.815%	6	3,114	-64.722%
2026-03-06	28.0600	28.0600	27.0800	27.4400	+6.812%	58	3,119	-62.318%
2026-03-05	25.4000	26.4200	25.4000	25.6900	+1.501%	15	3,097	-59.751%
2026-03-03	27.6700	28.5000	25.3100	25.3100	+6.613%	21	3,092	-59.147%
2026-03-02	24.2900	24.2900	23.7400	23.7400	+5.746%	2	3,075	-56.445%
2026-02-25	22.4500	22.4500	22.4500	22.4500	-3.813%	1	3,075	-53.942%
2026-02-24	23.3400	23.3400	23.3400	23.3400	-4.735%	1	3,075	-55.698%
2026-02-23	24.5200	24.5200	24.5000	24.5000	+1.031%	2	3,074	-57.796%
2026-02-19	24.2500	24.2500	24.2500	24.2500	+0.083%	3	3,074	-57.361%
2026-02-17	24.2600	24.4400	24.2300	24.2300	+0.581%	4	3,074	-57.326%
2026-02-12	24.0900	24.0900	24.0900	24.0900	+7.497%	2	3,074	-57.078%
2026-02-11	22.4100	22.4100	22.4100	22.4100	+1.817%	9	3,072	-53.860%
2026-02-09	22.0100	22.0100	22.0100	22.0100	-10.891%	80	3,063	-53.021%
2026-02-04	23.3500	24.7000	23.3500	24.7000	+13.459%	9	3,074	-58.138%
2026-02-03	21.7700	21.7700	21.7700	21.7700	-1.627%	80	3,066	-52.503%
2026-02-02	22.1300	22.1300	22.1300	22.1300	+3.074%	1	2,988	-53.276%
2026-01-27	21.4700	21.4700	21.4700	21.4700	-15.639%	3	2,988	-51.840%
2026-01-20	25.5200	25.5200	25.4500	25.4500	+17.661%	16	2,988	-59.371%
2026-01-09	22.4500	22.4500	21.6300	21.6300	-5.711%	16	2,972	-52.196%
2026-01-08	22.8200	22.9400	22.8200	22.9400	-2.008%	2,963	2,973	-54.926%
2025-12-31	23.4100	23.4100	23.4100	23.4100	+1.916%	1	9	-55.831%
2025-12-29	22.9700	22.9700	22.9700	22.9700	-12.127%	2	9	-54.985%
2025-12-18	26.1400	26.1400	26.1400	26.1400	-3.897%	1	7	-60.444%
2025-12-17	27.2000	27.2000	27.2000	27.2000	-7.167%	1	8	-61.985%
2025-11-25	30.0000	30.0000	29.3000	29.3000	-3.268%	6	7	-64.710%
2025-11-13	29.0600	30.2900	29.0600	30.2900	+2.504%	30	1	-65.863%
2025-11-04	29.5500	29.5500	29.5500	29.5500	0.000%	1	1	-65.008%

.dark-mode .VBq0m4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VBq0m4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P605SPY Mar 19 2027 605.00 Put (SPY270319P00605000)option OPRA

SPY20270319P605
SPY Mar 19 2027 605.00 Put (SPY270319P00605000)
option OPRA