Dark

SPY20270319P610
SPY Mar 19 2027 610.00 Put (SPY270319P00610000)
option OPRA

EOD

Sep 10, 2026

6.52+10.321%(+0.61)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.3900	6.5200	6.3100	6.5200	+10.321%	4	2,325	0.000%
2026-09-09	5.9100	5.9100	5.9100	5.9100	+5.536%	13	2,323	+10.321%
2026-09-08	5.5900	5.6000	5.5900	5.6000	+6.464%	10	2,323	+16.429%
2026-09-04	5.2100	5.2700	5.2100	5.2600	-1.866%	11	2,328	+23.954%
2026-09-03	5.5200	5.5900	5.3600	5.3600	-6.944%	14	2,328	+21.642%
2026-09-02	6.0300	6.0300	5.7300	5.7600	-9.148%	18	2,333	+13.194%
2026-09-01	6.1000	6.3400	6.1000	6.3400	+7.458%	60	2,316	+2.839%
2026-08-31	5.9100	5.9100	5.9000	5.9000	+2.431%	6	2,286	+10.508%
2026-08-28	5.7900	5.7900	5.7600	5.7600	-3.679%	3	2,286	+13.194%
2026-08-27	5.9100	5.9800	5.9100	5.9800	-5.678%	15	2,286	+9.030%
2026-08-26	6.5500	6.5500	6.3400	6.3400	-3.354%	9	2,286	+2.839%
2026-08-25	6.6500	6.6500	6.5600	6.5600	-4.094%	154	2,281	-0.610%
2026-08-24	6.7500	6.8400	6.7500	6.8400	+0.736%	10	2,279	-4.678%
2026-08-21	7.0100	7.0100	6.7700	6.7900	-6.215%	82	2,272	-3.976%
2026-08-20	7.2400	7.2400	7.2400	7.2400	+5.233%	2	2,251	-9.945%
2026-08-19	6.9700	6.9700	6.8800	6.8800	-5.103%	8	2,249	-5.233%
2026-08-18	7.3600	7.3600	7.2500	7.2500	+1.826%	5	2,244	-10.069%
2026-08-17	6.8800	7.1200	6.8800	7.1200	-2.332%	126	2,240	-8.427%
2026-08-11	7.2900	7.2900	7.2900	7.2900	+2.244%	1	2,116	-10.562%
2026-08-10	7.1300	7.1300	7.1300	7.1300	-2.596%	3	2,116	-8.555%
2026-08-06	7.3500	7.3600	7.2300	7.3200	+0.412%	99	2,117	-10.929%
2026-08-05	7.2900	7.2900	7.2900	7.2900	-0.951%	1	2,080	-10.562%
2026-08-04	7.8800	7.8800	7.3600	7.3600	-9.360%	271	2,080	-11.413%
2026-08-03	8.2700	8.2700	8.1200	8.1200	-17.480%	27	1,816	-19.704%
2026-07-31	9.8400	9.8400	9.8400	9.8400	+1.131%	1	1,793	-33.740%
2026-07-30	10.1600	10.1600	9.7300	9.7300	-15.170%	7	1,793	-32.991%
2026-07-23	11.1300	11.4700	11.1300	11.4700	+18.369%	4	1,791	-43.156%
2026-07-21	10.1300	10.1300	9.6900	9.6900	-7.273%	10	1,789	-32.714%
2026-07-17	10.4500	10.4500	10.4500	10.4500	+5.984%	5	1,792	-37.608%
2026-07-16	9.6900	9.8600	9.6600	9.8600	+3.680%	317	1,787	-33.874%
2026-07-15	9.4900	9.5300	9.4900	9.5100	-2.462%	110	1,471	-31.441%
2026-07-14	9.7600	9.7600	9.7500	9.7500	+0.412%	3	1,367	-33.128%
2026-07-13	9.7100	9.7100	9.7100	9.7100	+1.782%	19	1,369	-32.853%
2026-07-10	9.5400	9.5400	9.5400	9.5400	-13.273%	1	1,355	-31.656%
2026-07-08	10.6400	11.0000	10.6400	11.0000	+12.474%	4	1,356	-40.727%
2026-07-06	9.9500	10.0200	9.7800	9.7800	-11.653%	10	1,357	-33.333%
2026-07-02	10.8600	11.0700	10.8600	11.0700	+7.580%	2	1,359	-41.102%
2026-06-30	10.2900	10.2900	10.2900	10.2900	-17.083%	4	1,359	-36.638%
2026-06-25	12.2500	12.5900	12.2500	12.4100	+9.629%	3	1,363	-47.462%
2026-06-22	11.0000	11.3200	10.8700	11.3200	+0.355%	21	1,362	-42.403%
2026-06-18	11.2800	11.2800	11.2800	11.2800	-11.529%	5	1,363	-42.199%
2026-06-17	11.3500	12.7500	11.3500	12.7500	+17.620%	7	1,363	-48.863%
2026-06-16	10.8400	10.8400	10.8400	10.8400	-1.185%	1	1,363	-39.852%
2026-06-15	11.2400	11.2400	10.9700	10.9700	-16.260%	2	1,368	-40.565%
2026-06-12	13.1000	13.1000	13.1000	13.1000	-2.891%	5	1,368	-50.229%
2026-06-11	14.5200	14.5200	13.4900	13.4900	-13.359%	2	1,368	-51.668%
2026-06-09	12.5000	15.7800	12.5000	15.5700	+18.223%	24	1,367	-58.125%
2026-06-08	12.5800	13.1700	12.5800	13.1700	+9.114%	9	1,363	-50.494%
2026-06-05	12.0700	12.0700	12.0700	12.0700	+5.139%	1	1,354	-45.982%
2026-06-04	11.4800	11.4800	11.4800	11.4800	-1.544%	7	1,355	-43.206%
2026-06-02	11.7000	11.7000	11.6600	11.6600	+0.691%	4	1,348	-44.082%
2026-06-01	11.6800	11.6800	11.4300	11.5800	+0.696%	36	1,350	-43.696%
2026-05-29	11.6600	11.6600	11.5000	11.5000	-3.117%	3	1,325	-43.304%
2026-05-28	11.8700	11.8700	11.8700	11.8700	-3.964%	1	1,326	-45.072%
2026-05-27	12.3600	12.3600	12.3600	12.3600	-0.563%	1	1,325	-47.249%
2026-05-26	12.4300	12.4300	12.4300	12.4300	-2.357%	1	1,325	-47.546%
2026-05-22	12.7300	12.7300	12.7300	12.7300	-10.415%	1	1,325	-48.782%
2026-05-21	14.2500	14.2500	14.1200	14.2100	-2.000%	3	1,324	-54.117%
2026-05-19	14.7400	14.7400	14.3700	14.5000	-1.695%	50	1,324	-55.034%
2026-05-15	15.0300	15.0300	14.5800	14.7500	+7.117%	23	1,322	-55.797%
2026-05-14	14.5000	14.5000	13.7700	13.7700	-4.441%	15	1,297	-52.651%
2026-05-13	14.9000	14.9100	14.4100	14.4100	-5.072%	5	1,309	-54.754%
2026-05-12	15.1700	15.2000	15.1700	15.1800	+1.538%	5	1,309	-57.049%
2026-05-08	14.9500	14.9500	14.9500	14.9500	-4.898%	2	1,309	-56.388%
2026-05-06	15.5700	15.7200	15.5600	15.7200	-4.438%	17	1,307	-58.524%
2026-05-05	16.4700	16.6500	16.4500	16.4500	-5.187%	5	1,292	-60.365%
2026-05-04	17.3200	17.4700	17.1100	17.3500	+5.664%	23	1,292	-62.421%
2026-05-01	16.0900	16.4200	16.0000	16.4200	-2.610%	23	1,295	-60.292%
2026-04-30	17.0900	17.0900	16.8600	16.8600	-8.519%	78	1,295	-61.329%
2026-04-29	18.4300	18.4300	18.4300	18.4300	+1.823%	1	1,239	-64.623%
2026-04-28	18.1000	18.1000	18.1000	18.1000	-0.165%	1	1,239	-63.978%
2026-04-27	17.9900	18.1300	17.9700	18.1300	-0.165%	13	1,239	-64.038%
2026-04-24	18.0300	18.1800	18.0300	18.1600	-6.101%	351	1,228	-64.097%
2026-04-23	19.3400	19.3400	19.3400	19.3400	+4.315%	1	1,412	-66.287%
2026-04-22	18.6300	18.6300	18.5400	18.5400	-1.749%	45	1,411	-64.833%
2026-04-21	19.1400	19.8500	18.8700	18.8700	+1.017%	4	1,411	-65.448%
2026-04-20	18.5200	18.6800	18.5200	18.6800	+2.300%	38	1,411	-65.096%
2026-04-17	18.7800	18.7800	17.9500	18.2600	-6.837%	22	1,377	-64.294%
2026-04-16	20.2900	20.2900	19.6000	19.6000	-4.063%	33	1,384	-66.735%
2026-04-15	20.3600	20.4300	20.3600	20.4300	-1.967%	11	1,413	-68.086%
2026-04-14	20.7400	20.8700	20.6200	20.8400	-12.290%	11	1,412	-68.714%
2026-04-10	22.9700	23.8000	22.9500	23.7600	+1.365%	151	1,406	-72.559%
2026-04-09	24.8400	24.8400	23.4000	23.4400	-7.205%	40	1,422	-72.184%
2026-04-08	24.3000	26.0000	24.2700	25.2600	-15.716%	516	1,387	-74.188%
2026-04-07	31.7700	31.7700	29.9700	29.9700	+0.100%	12	1,275	-78.245%
2026-04-06	30.1600	30.1600	29.5400	29.9400	-5.463%	50	1,265	-78.223%
2026-04-02	34.5500	35.0000	31.6700	31.6700	-1.524%	34	1,244	-79.413%
2026-04-01	31.8000	32.1600	30.6200	32.1600	-3.857%	37	1,244	-79.726%
2026-03-31	36.4500	36.6600	33.4500	33.4500	-16.977%	42	1,227	-80.508%
2026-03-30	39.3000	40.4300	39.3000	40.2900	+0.424%	8	1,217	-83.817%
2026-03-27	37.4800	40.1200	37.4800	40.1200	+14.629%	6	1,216	-83.749%
2026-03-26	34.0800	35.0000	34.0800	35.0000	+7.099%	4	1,212	-81.371%
2026-03-25	31.2600	32.6800	31.2600	32.6800	-0.518%	107	1,211	-80.049%
2026-03-24	34.0100	34.0100	31.9400	32.8500	+0.922%	17	1,211	-80.152%
2026-03-23	31.1900	32.5500	30.3600	32.5500	-8.798%	5	1,204	-79.969%
2026-03-20	33.8900	35.6900	33.2700	35.6900	+13.050%	5	1,200	-81.732%
2026-03-19	33.5200	33.5600	31.5700	31.5700	+1.511%	25	1,201	-79.347%
2026-03-18	29.9100	31.1500	29.9100	31.1000	+10.245%	571	1,196	-79.035%
2026-03-17	28.2100	28.2100	28.2100	28.2100	-4.048%	9	678	-76.888%
2026-03-16	29.4000	29.4000	29.4000	29.4000	-5.980%	2	669	-77.823%
2026-03-13	29.3700	31.2700	29.3700	31.2700	+2.794%	2	669	-79.149%
2026-03-12	29.6300	30.4200	29.6300	30.4200	+9.899%	6	668	-78.567%
2026-03-11	27.8700	27.8700	27.6800	27.6800	+0.181%	31	671	-76.445%
2026-03-10	26.4700	27.6300	26.4700	27.6300	+2.106%	5	640	-76.402%
2026-03-09	31.7500	31.7500	27.0600	27.0600	-5.418%	27	636	-75.905%
2026-03-06	28.6100	28.6100	28.6100	28.6100	+7.718%	2	634	-77.211%
2026-03-05	25.9500	27.3000	25.9500	26.5600	+9.752%	63	634	-75.452%
2026-03-04	25.5400	25.5400	24.2000	24.2000	-9.227%	10	636	-73.058%
2026-03-03	29.4100	29.4100	26.6600	26.6600	+3.978%	15	634	-75.544%
2026-03-02	25.6400	25.6400	25.6400	25.6400	-0.078%	2	631	-74.571%
2026-02-27	25.6600	25.6600	25.6600	25.6600	+6.209%	6	631	-74.591%
2026-02-26	24.1600	24.1600	24.1600	24.1600	+3.425%	2	628	-73.013%
2026-02-25	23.3600	23.3600	23.3600	23.3600	-3.829%	1	627	-72.089%
2026-02-24	24.8300	24.8300	24.2900	24.2900	-4.520%	2	627	-73.158%
2026-02-23	25.6600	25.6600	25.4400	25.4400	-0.196%	4	627	-74.371%
2026-02-19	25.3700	25.4900	25.3700	25.4900	+0.354%	5	625	-74.421%
2026-02-17	25.9100	25.9100	24.9300	25.4000	-1.359%	45	628	-74.331%
2026-02-13	25.7500	25.7500	25.7500	25.7500	+2.835%	1	574	-74.680%
2026-02-12	25.0400	25.0400	25.0400	25.0400	+7.931%	2	574	-73.962%
2026-02-11	22.4200	23.2000	22.4200	23.2000	+1.443%	2	573	-71.897%
2026-02-09	22.8700	22.8700	22.8700	22.8700	-4.350%	3	573	-71.491%
2026-02-06	24.1600	24.1600	23.9100	23.9100	-10.983%	2	570	-72.731%
2026-02-05	26.8100	26.8600	25.8100	26.8600	+11.499%	15	569	-75.726%
2026-02-04	24.0900	24.0900	24.0900	24.0900	-1.230%	94	556	-72.935%
2026-02-03	24.4000	24.4000	24.3900	24.3900	+8.160%	501	566	-73.268%
2026-02-02	23.3400	23.3400	22.2900	22.5500	-4.449%	14	123	-71.086%
2026-01-30	23.3300	23.6000	23.3300	23.6000	+4.564%	2	124	-72.373%
2026-01-28	22.5700	22.5700	22.5700	22.5700	-7.802%	1	124	-71.112%
2026-01-21	24.4800	24.4800	24.4800	24.4800	-3.050%	1	123	-73.366%
2026-01-20	25.2500	25.2500	25.2500	25.2500	+10.552%	1	122	-74.178%
2026-01-16	22.8400	22.8400	22.8400	22.8400	+1.151%	1	121	-71.454%
2026-01-15	22.5800	22.5800	22.5800	22.5800	+1.074%	2	121	-71.125%
2026-01-09	22.3500	22.3500	22.3400	22.3400	-6.213%	4	121	-70.815%
2026-01-08	23.8200	23.8200	23.8200	23.8200	+2.894%	1	122	-72.628%
2026-01-06	23.9900	23.9900	23.1500	23.1500	-2.813%	2	122	-71.836%
2026-01-05	23.8200	23.8200	23.8200	23.8200	-2.177%	1	118	-72.628%
2025-12-31	24.3500	24.3500	24.3500	24.3500	+3.178%	1	118	-73.224%
2025-12-30	23.6000	23.6000	23.6000	23.6000	+1.027%	1	118	-72.373%
2025-12-26	23.3500	23.3600	23.3500	23.3600	-9.034%	104	118	-72.089%
2025-12-19	25.6800	25.6800	25.6800	25.6800	-4.143%	1	14	-74.611%
2025-12-18	26.8800	26.8800	26.7600	26.7900	-2.653%	3	14	-75.663%
2025-12-01	27.5200	27.5200	27.5200	27.5200	-5.495%	2	14	-76.308%
2025-11-25	29.1200	29.1200	29.1200	29.1200	-14.378%	3	12	-77.610%
2025-11-18	34.0100	34.0100	34.0100	34.0100	+13.253%	2	15	-80.829%
2025-11-14	30.0300	30.0300	30.0300	30.0300	+1.797%	4	13	-78.288%
2025-11-13	29.5000	29.5000	29.5000	29.5000	-7.928%	1	10	-77.898%
2025-11-07	32.0400	32.0400	32.0400	32.0400	+17.751%	3	9	-79.650%
2025-10-29	26.7400	27.4300	26.7400	27.2100	+0.406%	3	9	-76.038%
2025-10-28	26.2500	27.1000	26.2500	27.1000	0.000%	6	6	-75.941%

.dark-mode .sps4v0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sps4v0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P610SPY Mar 19 2027 610.00 Put (SPY270319P00610000)option OPRA

SPY20270319P610
SPY Mar 19 2027 610.00 Put (SPY270319P00610000)
option OPRA