Dark

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

EOD

Sep 10, 2026

6.21+15.000%(+0.81)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.1000	6.2100	6.0500	6.2100	+15.000%	19	4,108	0.000%
2026-09-08	5.1700	5.4000	5.1700	5.4000	+7.784%	70	4,101	+15.000%
2026-09-04	5.0400	5.1000	4.9300	5.0100	-1.183%	53	4,078	+23.952%
2026-09-03	5.2700	5.2900	5.0400	5.0700	-7.313%	64	4,078	+22.485%
2026-09-02	5.9100	5.9100	5.4700	5.4700	-8.375%	17	4,047	+13.528%
2026-09-01	5.9700	5.9700	5.9700	5.9700	+6.417%	2	4,044	+4.020%
2026-08-31	5.8300	5.8900	5.6100	5.6100	-2.094%	27	4,042	+10.695%
2026-08-28	5.7800	5.8300	5.7300	5.7300	0.000%	53	4,023	+8.377%
2026-08-27	5.9800	5.9800	5.6600	5.7300	-7.131%	48	3,993	+8.377%
2026-08-26	6.1700	6.1700	6.1700	6.1700	-5.077%	5	3,964	+0.648%
2026-08-19	6.5900	6.5900	6.5000	6.5000	-0.459%	11	3,960	-4.462%
2026-08-17	6.4900	6.5300	6.4900	6.5300	+1.240%	21	3,949	-4.900%
2026-08-13	6.4500	6.4500	6.4500	6.4500	-7.857%	3	3,944	-3.721%
2026-08-06	7.0000	7.0000	7.0000	7.0000	+0.430%	10	3,944	-11.286%
2026-08-05	6.9700	6.9700	6.9700	6.9700	-10.755%	8	3,934	-10.904%
2026-08-03	8.1600	8.1600	7.8100	7.8100	-9.186%	4	3,935	-20.487%
2026-07-31	8.6000	8.6000	8.6000	8.6000	-15.020%	3	3,941	-27.791%
2026-07-30	10.1200	10.1200	10.1200	10.1200	+6.414%	1	3,941	-38.636%
2026-07-28	9.5100	9.5100	9.5100	9.5100	-8.027%	1	3,941	-34.700%
2026-07-27	10.3400	10.3400	10.3400	10.3400	-5.657%	1	3,942	-39.942%
2026-07-23	10.9800	10.9900	10.9600	10.9600	+18.103%	3	3,941	-43.339%
2026-07-16	9.0500	9.2800	9.0500	9.2800	-1.903%	449	3,941	-33.082%
2026-07-14	9.4600	9.4600	9.4600	9.4600	-2.070%	92	3,493	-34.355%
2026-07-13	9.4000	9.6700	9.4000	9.6600	+4.545%	227	3,493	-35.714%
2026-07-10	9.2400	9.2400	9.2400	9.2400	-1.702%	1	3,481	-32.792%
2026-07-09	9.4000	9.4000	9.4000	9.4000	-6.000%	1	3,482	-33.936%
2026-07-08	10.1500	10.1500	10.0000	10.0000	+5.152%	32	3,482	-37.900%
2026-07-07	9.5100	9.5100	9.5100	9.5100	-8.908%	10	3,492	-34.700%
2026-07-02	10.5000	10.5000	10.4400	10.4400	+3.881%	42	3,453	-40.517%
2026-06-30	10.0500	10.0500	10.0500	10.0500	-4.468%	30	3,453	-38.209%
2026-06-29	10.5200	10.5200	10.5200	10.5200	-15.161%	6	3,438	-40.970%
2026-06-24	12.4000	12.4000	12.4000	12.4000	-0.402%	7	3,438	-49.919%
2026-06-23	12.4100	12.4500	12.4100	12.4500	+13.803%	303	3,431	-50.120%
2026-06-22	10.9400	10.9400	10.9400	10.9400	0.000%	1	3,393	-43.236%
2026-06-18	10.9500	10.9500	10.9400	10.9400	+1.862%	134	3,393	-43.236%
2026-06-16	10.7400	10.7400	10.7400	10.7400	+1.801%	1	3,393	-42.179%
2026-06-15	10.5900	10.5900	10.5500	10.5500	-16.137%	8	3,390	-41.137%
2026-06-11	12.5800	12.5800	12.5800	12.5800	-13.182%	1	3,390	-50.636%
2026-06-10	14.0600	14.4900	14.0600	14.4900	+25.238%	8	3,391	-57.143%
2026-06-05	11.5700	11.5700	11.5700	11.5700	-1.027%	1	3,384	-46.327%
2026-06-03	11.5200	11.6900	11.5200	11.6900	+4.468%	4	3,385	-46.878%
2026-06-02	11.1900	11.1900	11.1900	11.1900	+2.005%	10	3,381	-44.504%
2026-06-01	11.1400	11.1400	10.9700	10.9700	+0.183%	2	3,381	-43.391%
2026-05-29	11.0900	11.2100	10.8900	10.9500	-3.779%	509	3,380	-43.288%
2026-05-28	11.5800	11.5800	11.3600	11.3800	-4.289%	9	2,885	-45.431%
2026-05-26	11.8900	11.8900	11.8900	11.8900	-4.651%	3	2,886	-47.771%
2026-05-22	12.3600	12.4700	12.3600	12.4700	-5.958%	2	2,885	-50.200%
2026-05-20	13.6500	13.6500	13.2600	13.2600	-6.290%	25	2,886	-53.167%
2026-05-19	14.1600	14.1900	14.1500	14.1500	+2.984%	30	2,885	-56.113%
2026-05-15	13.9000	14.0600	13.7400	13.7400	+3.855%	2,993	2,885	-54.803%
2026-05-14	13.2300	13.2300	13.2300	13.2300	-5.365%	1	3,502	-53.061%
2026-05-13	14.1500	14.1500	13.8800	13.9800	-3.119%	7	3,501	-55.579%
2026-05-11	14.2200	14.4300	14.2200	14.4300	-0.276%	11	3,501	-56.965%
2026-05-08	14.5300	14.5300	14.4700	14.4700	-3.726%	50	3,496	-57.084%
2026-05-07	15.0300	15.0300	15.0300	15.0300	+1.967%	1	3,479	-58.683%
2026-05-06	15.1400	15.1400	14.7400	14.7400	-7.296%	4	3,479	-57.870%
2026-05-05	15.8600	15.9000	15.8300	15.9000	-4.790%	52	3,482	-60.943%
2026-05-04	15.9000	16.7000	15.9000	16.7000	+6.302%	7	3,455	-62.814%
2026-05-01	15.4200	15.7100	15.4200	15.7100	-2.905%	4	3,459	-60.471%
2026-04-30	16.8100	16.8100	16.1800	16.1800	-9.961%	34	3,459	-61.619%
2026-04-28	17.9700	17.9700	17.9700	17.9700	-3.439%	1	3,428	-65.442%
2026-04-23	18.6100	18.6100	18.6100	18.6100	+4.609%	2	3,428	-66.631%
2026-04-22	17.6200	17.7900	17.6200	17.7900	-0.168%	11	3,428	-65.093%
2026-04-21	17.8600	17.8600	17.8200	17.8200	-1.926%	2	3,437	-65.152%
2026-04-20	18.0000	18.1700	18.0000	18.1700	+4.365%	12	3,437	-65.823%
2026-04-17	17.8500	17.8500	17.3900	17.4100	-7.541%	9	3,425	-64.331%
2026-04-16	18.9400	19.3900	18.8300	18.8300	-3.732%	12	3,432	-67.021%
2026-04-15	19.5600	19.5600	19.5600	19.5600	-0.711%	36	3,437	-68.252%
2026-04-14	20.8400	20.8400	19.7000	19.7000	-8.116%	11	3,463	-68.477%
2026-04-13	21.9300	21.9300	21.4400	21.4400	-2.811%	29	3,463	-71.035%
2026-04-10	22.1000	22.1000	22.0600	22.0600	-3.415%	13	3,439	-71.850%
2026-04-09	23.9700	23.9700	22.8400	22.8400	-5.228%	10	3,440	-72.811%
2026-04-08	23.8100	24.2500	23.5000	24.1000	-20.880%	829	3,449	-74.232%
2026-04-07	30.2200	30.6500	29.7400	30.4600	+6.132%	14	4,107	-79.613%
2026-04-06	28.9400	29.0700	28.5500	28.7000	-4.651%	7	4,095	-78.362%
2026-04-02	33.6700	33.7700	29.8300	30.1000	+0.501%	847	3,351	-79.369%
2026-04-01	29.9600	30.7500	29.1800	29.9500	-7.074%	808	3,351	-79.265%
2026-03-31	33.1600	33.1800	32.2300	32.2300	-17.380%	804	4,150	-80.732%
2026-03-30	37.8500	39.4000	37.4300	39.0100	+0.853%	7	3,866	-84.081%
2026-03-27	36.0700	38.6800	35.7900	38.6800	+13.966%	839	3,862	-83.945%
2026-03-26	32.0000	33.9400	32.0000	33.9400	+9.838%	807	4,040	-81.703%
2026-03-25	29.5900	31.3900	29.4800	30.9000	-2.677%	887	3,240	-79.903%
2026-03-24	32.7800	32.9200	30.6800	31.7500	+2.156%	821	4,037	-80.441%
2026-03-23	29.4700	31.0800	29.0000	31.0800	-7.417%	813	3,246	-80.019%
2026-03-20	32.7900	33.5700	32.7900	33.5700	+5.699%	801	4,024	-81.501%
2026-03-19	32.7400	32.7400	31.7500	31.7600	+9.178%	17	3,226	-80.447%
2026-03-18	29.0200	29.0900	29.0200	29.0900	+7.224%	21	3,226	-78.652%
2026-03-17	27.2800	27.2800	27.1300	27.1300	-3.142%	98	3,226	-77.110%
2026-03-16	28.1800	28.1800	28.0100	28.0100	-8.043%	33	3,134	-77.829%
2026-03-13	29.9600	30.4600	29.9600	30.4600	+5.764%	2	3,116	-79.613%
2026-03-12	28.0500	28.8000	28.0500	28.8000	-1.740%	3	3,114	-78.438%
2026-03-09	30.8400	30.8400	28.9900	29.3100	+6.815%	6	3,114	-78.813%
2026-03-06	28.0600	28.0600	27.0800	27.4400	+6.812%	58	3,119	-77.369%
2026-03-05	25.4000	26.4200	25.4000	25.6900	+1.501%	15	3,097	-75.827%
2026-03-03	27.6700	28.5000	25.3100	25.3100	+6.613%	21	3,092	-75.464%
2026-03-02	24.2900	24.2900	23.7400	23.7400	+5.746%	2	3,075	-73.842%
2026-02-25	22.4500	22.4500	22.4500	22.4500	-3.813%	1	3,075	-72.339%
2026-02-24	23.3400	23.3400	23.3400	23.3400	-4.735%	1	3,075	-73.393%
2026-02-23	24.5200	24.5200	24.5000	24.5000	+1.031%	2	3,074	-74.653%
2026-02-19	24.2500	24.2500	24.2500	24.2500	+0.083%	3	3,074	-74.392%
2026-02-17	24.2600	24.4400	24.2300	24.2300	+0.581%	4	3,074	-74.371%
2026-02-12	24.0900	24.0900	24.0900	24.0900	+7.497%	2	3,074	-74.222%
2026-02-11	22.4100	22.4100	22.4100	22.4100	+1.817%	9	3,072	-72.289%
2026-02-09	22.0100	22.0100	22.0100	22.0100	-10.891%	80	3,063	-71.786%
2026-02-04	23.3500	24.7000	23.3500	24.7000	+13.459%	9	3,074	-74.858%
2026-02-03	21.7700	21.7700	21.7700	21.7700	-1.627%	80	3,066	-71.475%
2026-02-02	22.1300	22.1300	22.1300	22.1300	+3.074%	1	2,988	-71.939%
2026-01-27	21.4700	21.4700	21.4700	21.4700	-15.639%	3	2,988	-71.076%
2026-01-20	25.5200	25.5200	25.4500	25.4500	+17.661%	16	2,988	-75.599%
2026-01-09	22.4500	22.4500	21.6300	21.6300	-5.711%	16	2,972	-71.290%
2026-01-08	22.8200	22.9400	22.8200	22.9400	-2.008%	2,963	2,973	-72.929%
2025-12-31	23.4100	23.4100	23.4100	23.4100	+1.916%	1	9	-73.473%
2025-12-29	22.9700	22.9700	22.9700	22.9700	-12.127%	2	9	-72.965%
2025-12-18	26.1400	26.1400	26.1400	26.1400	-3.897%	1	7	-76.243%
2025-12-17	27.2000	27.2000	27.2000	27.2000	-7.167%	1	8	-77.169%
2025-11-25	30.0000	30.0000	29.3000	29.3000	-3.268%	6	7	-78.805%
2025-11-13	29.0600	30.2900	29.0600	30.2900	+2.504%	30	1	-79.498%
2025-11-04	29.5500	29.5500	29.5500	29.5500	0.000%	1	1	-78.985%

.dark-mode .dJKx6t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dJKx6t{ 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