Dark

SPY20270319P615
SPY Mar 19 2027 615.00 Put (SPY270319P00615000)
option OPRA

EOD

Sep 10, 2026

6.86+17.466%(+1.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.8600	6.8600	6.8600	6.8600	+17.466%	1	3,193	0.000%
2026-09-08	5.8200	5.8400	5.7600	5.8400	+4.100%	58	3,193	+17.466%
2026-09-04	5.5000	5.6100	5.4200	5.6100	+1.081%	62	3,126	+22.282%
2026-09-03	5.6100	5.6100	5.5500	5.5500	-6.723%	5	3,126	+23.604%
2026-09-02	6.1500	6.1500	5.9500	5.9500	-10.121%	7	3,126	+15.294%
2026-09-01	6.5900	6.6200	6.5900	6.6200	+7.642%	6	3,119	+3.625%
2026-08-31	6.3700	6.3700	6.1500	6.1500	-2.536%	111	3,119	+11.545%
2026-08-28	6.3100	6.3100	6.3100	6.3100	+0.960%	1	3,079	+8.716%
2026-08-27	6.2500	6.3100	6.1800	6.2500	-5.732%	103	3,079	+9.760%
2026-08-26	6.7900	6.7900	6.6300	6.6300	-4.191%	570	3,079	+3.469%
2026-08-25	6.9200	6.9200	6.9200	6.9200	-2.122%	158	3,033	-0.867%
2026-08-24	7.0800	7.0800	7.0700	7.0700	+0.142%	250	3,033	-2.970%
2026-08-21	7.2900	7.2900	7.0600	7.0600	-6.117%	57	2,790	-2.833%
2026-08-20	7.3700	7.5200	7.3700	7.5200	+5.767%	4	2,750	-8.777%
2026-08-19	7.1900	7.2000	7.1100	7.1100	-5.452%	11	2,749	-3.516%
2026-08-18	7.7200	7.7200	7.5200	7.5200	+4.735%	6	2,746	-8.777%
2026-08-17	7.1000	7.1800	7.1000	7.1800	+0.420%	3	2,741	-4.457%
2026-08-14	7.1500	7.1500	7.1500	7.1500	-0.832%	1	2,742	-4.056%
2026-08-12	7.3600	7.3600	7.2100	7.2100	-4.122%	3	2,741	-4.854%
2026-08-11	7.4400	7.5600	7.4400	7.5200	+0.940%	18	2,739	-8.777%
2026-08-10	7.4300	7.4600	7.4300	7.4500	-3.121%	6	2,738	-7.919%
2026-08-06	7.6900	7.6900	7.6900	7.6900	+0.786%	1	2,739	-10.793%
2026-08-05	7.6300	7.6300	7.6300	7.6300	-1.548%	2	2,739	-10.092%
2026-08-04	8.2000	8.2000	7.7300	7.7500	-9.038%	18	2,739	-11.484%
2026-08-03	8.5200	8.5200	8.5200	8.5200	-16.878%	1	2,729	-19.484%
2026-07-31	10.2500	10.2500	10.2500	10.2500	-10.558%	1	2,729	-33.073%
2026-07-29	11.4600	11.4600	11.4600	11.4600	+2.873%	16	2,728	-40.140%
2026-07-27	11.2700	11.3000	11.1400	11.1400	+3.148%	13	2,722	-38.420%
2026-07-24	10.8000	10.8000	10.8000	10.8000	-8.085%	8	2,722	-36.481%
2026-07-23	11.3000	11.9800	11.3000	11.7500	+14.300%	21	2,726	-41.617%
2026-07-22	10.2600	10.2800	10.1500	10.2800	+1.281%	51	2,719	-33.268%
2026-07-21	10.1600	10.1600	10.1500	10.1500	-3.425%	2	2,727	-32.414%
2026-07-20	10.5100	10.5100	10.5100	10.5100	-3.401%	2	2,727	-34.729%
2026-07-17	11.8300	11.8300	10.8500	10.8800	+6.458%	13	2,725	-36.949%
2026-07-16	9.9000	10.2200	9.9000	10.2200	+2.714%	115	2,719	-32.877%
2026-07-15	9.8600	9.9600	9.8600	9.9500	-2.259%	307	2,615	-31.055%
2026-07-14	10.1800	10.1800	10.1800	10.1800	-0.294%	1	2,308	-32.613%
2026-07-13	10.1100	10.2100	10.1100	10.2100	+3.655%	9	2,308	-32.811%
2026-07-10	10.0500	10.0500	9.8500	9.8500	-7.338%	17	2,308	-30.355%
2026-07-07	10.4000	10.6300	10.3200	10.6300	+3.809%	10	2,305	-35.466%
2026-07-06	10.2100	10.2600	10.2100	10.2400	-7.665%	12	2,298	-33.008%
2026-07-02	11.1600	11.4600	11.0700	11.0900	+4.820%	107	2,222	-38.142%
2026-07-01	10.7300	10.7300	10.5800	10.5800	-0.843%	4	2,222	-35.161%
2026-06-30	11.0000	11.0000	10.6700	10.6700	-8.803%	5	2,219	-35.708%
2026-06-29	12.6000	12.6000	11.7000	11.7000	-6.250%	5	2,216	-41.368%
2026-06-26	13.7900	13.7900	12.4800	12.4800	-1.344%	15	2,219	-45.032%
2026-06-25	12.6500	12.6500	12.6500	12.6500	-4.312%	2	2,214	-45.771%
2026-06-23	13.5000	13.5000	12.9200	13.2200	+9.347%	401	2,212	-48.109%
2026-06-22	12.0300	12.0900	11.9700	12.0900	-0.412%	4	1,889	-43.259%
2026-06-17	12.1400	12.1400	12.1400	12.1400	+6.960%	2	1,890	-43.493%
2026-06-16	11.3500	11.3500	11.3500	11.3500	-1.817%	2	1,890	-39.559%
2026-06-15	11.5600	11.5600	11.5600	11.5600	-12.424%	2	1,887	-40.657%
2026-06-12	13.2000	13.2000	13.2000	13.2000	-5.376%	1	1,887	-48.030%
2026-06-11	15.5100	15.5100	13.6800	13.9500	-11.653%	16	1,887	-50.824%
2026-06-10	15.7700	15.7900	15.7600	15.7900	+7.782%	12	1,888	-56.555%
2026-06-09	16.5500	16.5500	14.6500	14.6500	+5.018%	4	1,889	-53.174%
2026-06-05	13.3100	13.9500	13.3100	13.9500	+15.960%	6	1,889	-50.824%
2026-06-04	12.4200	12.4600	12.0100	12.0300	-0.988%	32	1,889	-42.976%
2026-06-02	12.1500	12.1500	12.1500	12.1500	+0.579%	8	1,872	-43.539%
2026-06-01	12.0800	12.0800	12.0800	12.0800	+1.941%	3	1,871	-43.212%
2026-05-29	12.0300	12.0600	11.8500	11.8500	-4.972%	36	1,871	-42.110%
2026-05-28	12.4700	12.4700	12.4700	12.4700	-4.736%	10	1,901	-44.988%
2026-05-27	13.0900	13.0900	13.0900	13.0900	+0.153%	1	1,901	-47.594%
2026-05-26	13.0700	13.0700	13.0700	13.0700	-1.803%	1	1,902	-47.513%
2026-05-22	13.3100	13.3100	13.3100	13.3100	-10.128%	1	1,903	-48.460%
2026-05-21	14.8100	14.8100	14.8100	14.8100	-1.267%	1	1,904	-53.680%
2026-05-18	15.0000	15.0000	15.0000	15.0000	-0.200%	1	1,904	-54.267%
2026-05-15	15.0300	15.0300	15.0300	15.0300	-0.265%	1	1,903	-54.358%
2026-05-13	15.5400	15.5400	15.0700	15.0700	-3.459%	2	1,902	-54.479%
2026-05-11	15.3000	15.6100	15.3000	15.6100	-1.140%	13	1,902	-56.054%
2026-05-08	15.6900	15.7900	15.6900	15.7900	-2.950%	42	1,901	-56.555%
2026-05-07	16.2700	16.2700	16.2700	16.2700	-5.297%	1	1,893	-57.837%
2026-05-05	17.1800	17.1800	17.1800	17.1800	-5.030%	9	1,893	-60.070%
2026-05-04	17.1600	18.1300	17.1600	18.0900	+4.025%	65	1,888	-62.078%
2026-05-01	16.7600	17.4000	16.7600	17.3900	-1.024%	31	1,896	-60.552%
2026-04-30	18.6100	18.6500	17.5700	17.5700	-8.107%	7	1,896	-60.956%
2026-04-29	19.1200	19.1200	19.1200	19.1200	+2.520%	18	1,895	-64.121%
2026-04-27	18.9500	18.9500	18.6500	18.6500	-1.008%	2	1,913	-63.217%
2026-04-24	19.3300	19.3300	18.8400	18.8400	-1.206%	7	1,912	-63.588%
2026-04-22	19.2200	19.2200	19.0700	19.0700	-5.454%	11	1,918	-64.027%
2026-04-21	19.3000	20.2000	19.0600	20.1700	+2.542%	17	1,912	-65.989%
2026-04-20	19.3200	19.6700	19.3200	19.6700	+2.823%	36	1,912	-65.125%
2026-04-17	19.0100	19.1300	18.7300	19.1300	-6.592%	61	1,912	-64.140%
2026-04-16	20.8400	20.8400	20.4700	20.4800	-3.487%	17	1,886	-66.504%
2026-04-15	21.2200	21.2200	21.2200	21.2200	-3.016%	10	1,873	-67.672%
2026-04-14	21.8800	21.8800	21.8800	21.8800	-4.329%	2	1,866	-68.647%
2026-04-13	25.2000	25.2000	22.8600	22.8700	-7.819%	21	1,866	-70.004%
2026-04-10	24.0200	24.8100	23.9600	24.8100	+2.099%	25	1,854	-72.350%
2026-04-09	24.3000	24.3000	24.3000	24.3000	-7.710%	1	1,834	-71.770%
2026-04-08	26.4200	26.4200	26.3300	26.3300	-18.483%	20	1,834	-73.946%
2026-04-07	33.4000	33.4000	32.3000	32.3000	+3.625%	17	1,834	-78.762%
2026-04-06	31.3500	31.3500	31.1500	31.1700	-5.916%	17	1,824	-77.992%
2026-04-02	36.5600	36.6900	33.1300	33.1300	+3.177%	801	1,969	-79.294%
2026-04-01	31.8700	32.1100	31.7800	32.1100	-8.649%	802	1,969	-78.636%
2026-03-31	35.1000	35.1500	35.1000	35.1500	-16.903%	23	1,241	-80.484%
2026-03-30	42.3000	42.3000	42.3000	42.3000	+3.070%	8	1,233	-83.783%
2026-03-27	39.1100	41.0400	39.1100	41.0400	+11.129%	5	1,233	-83.285%
2026-03-26	34.9300	37.0500	34.9300	36.9300	+11.470%	840	1,233	-81.424%
2026-03-25	32.1100	33.1300	32.0200	33.1300	-0.421%	804	1,923	-79.294%
2026-03-24	35.4400	35.4400	33.2700	33.2700	+5.955%	811	1,847	-79.381%
2026-03-23	31.7600	32.4000	31.3600	31.4000	-17.019%	822	1,915	-78.153%
2026-03-20	36.0300	37.8500	35.9900	37.8400	+16.646%	1,038	1,835	-81.871%
2026-03-18	30.3200	32.4600	30.3200	32.4400	+10.755%	801	1,805	-78.853%
2026-03-17	29.2900	29.2900	29.2900	29.2900	-2.432%	1	1,656	-76.579%
2026-03-16	29.6100	30.5600	29.4900	30.0200	-8.892%	813	1,655	-77.149%
2026-03-13	33.0200	33.0200	32.9500	32.9500	+5.949%	800	1,680	-79.181%
2026-03-12	31.1200	31.1200	30.5900	31.1000	-2.232%	10	922	-77.942%
2026-03-09	33.5300	33.5300	31.8100	31.8100	+1.792%	25	926	-78.434%
2026-03-06	30.9800	31.2500	30.9800	31.2500	+15.827%	2	927	-78.048%
2026-03-05	25.9300	27.3700	25.9300	26.9800	+5.144%	14	926	-74.574%
2026-03-04	25.2900	25.6700	25.2100	25.6600	-5.592%	54	918	-73.266%
2026-03-03	30.5000	30.5000	27.0100	27.1800	+5.841%	43	909	-74.761%
2026-03-02	25.6800	25.6800	25.6800	25.6800	-0.849%	1	869	-73.287%
2026-02-27	26.0800	26.0800	25.8600	25.9000	+2.250%	778	869	-73.514%
2026-02-26	25.3300	25.3300	25.3300	25.3300	+0.158%	1	123	-72.917%
2026-02-24	25.6200	25.6200	25.2900	25.2900	-6.885%	11	122	-72.875%
2026-02-23	24.8700	27.1600	24.8700	27.1600	+8.164%	7	115	-74.742%
2026-02-20	25.0000	25.1100	25.0000	25.1100	-4.670%	14	109	-72.680%
2026-02-17	26.9300	26.9300	26.3400	26.3400	+0.114%	4	95	-73.956%
2026-02-12	26.2500	26.3100	26.2500	26.3100	+11.483%	21	92	-73.926%
2026-02-09	23.6000	23.6000	23.6000	23.6000	-14.244%	2	92	-70.932%
2026-02-05	27.5200	27.5200	27.5200	27.5200	+7.879%	2	90	-75.073%
2026-02-04	25.4700	25.5100	25.4700	25.5100	+2.491%	3	88	-73.109%
2026-02-03	24.0200	25.6500	24.0200	24.8900	-5.145%	16	86	-72.439%
2026-01-29	25.5500	26.2400	25.5500	26.2400	+13.201%	3	73	-73.857%
2026-01-28	23.1800	23.1800	23.1800	23.1800	-0.172%	1	72	-70.406%
2026-01-27	23.1300	23.2200	23.1300	23.2200	-3.930%	4	71	-70.457%
2026-01-23	24.1700	24.1700	24.1700	24.1700	-8.827%	2	69	-71.618%
2026-01-21	26.5100	26.5100	26.5100	26.5100	+0.990%	2	67	-74.123%
2026-01-20	25.9300	26.2500	25.9300	26.2500	+9.925%	2	66	-73.867%
2026-01-16	23.8300	23.8800	23.8300	23.8800	+3.826%	30	40	-71.273%
2026-01-12	23.0000	23.0000	23.0000	23.0000	-1.625%	2	40	-70.174%
2026-01-09	24.2900	24.2900	23.3800	23.3800	-2.947%	21	38	-70.659%
2026-01-07	24.0900	24.0900	24.0900	24.0900	-3.136%	1	18	-71.523%
2025-12-29	24.8700	24.8700	24.8700	24.8700	+0.242%	1	17	-72.417%
2025-12-23	24.8100	24.8100	24.8100	24.8100	-0.998%	2	17	-72.350%
2025-12-22	25.0600	25.0600	25.0600	25.0600	-4.896%	1	15	-72.626%
2025-12-19	26.3500	26.3500	26.3500	26.3500	-4.908%	10	14	-73.966%
2025-12-18	27.6900	27.7100	27.6900	27.7100	-3.382%	2	12	-75.244%
2025-12-16	28.6800	28.6800	28.6800	28.6800	+2.028%	1	12	-76.081%
2025-12-10	28.1100	28.1100	28.1100	28.1100	-1.645%	1	12	-75.596%
2025-12-03	28.5800	28.5800	28.5800	28.5800	-14.737%	1	12	-75.997%
2025-11-19	33.5400	33.5400	33.4300	33.5200	-8.814%	3	13	-79.535%
2025-11-18	36.7600	36.7600	36.7600	36.7600	+6.089%	1	15	-81.338%
2025-11-17	33.6600	34.6500	33.6600	34.6500	+17.937%	3	14	-80.202%
2025-11-05	29.4600	29.4600	29.3800	29.3800	-7.639%	10	12	-76.651%
2025-11-04	31.8100	31.8100	31.8100	31.8100	+9.238%	1	13	-78.434%
2025-11-03	29.3800	30.0400	29.1200	29.1200	-3.894%	11	6	-76.442%
2025-10-31	28.5800	30.3000	28.5800	30.3000	+2.434%	2	6	-77.360%
2025-10-30	28.7300	29.5800	28.7300	29.5800	0.000%	6	6	-76.809%

.dark-mode .lZNrkH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lZNrkH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P615SPY Mar 19 2027 615.00 Put (SPY270319P00615000)option OPRA

SPY20270319P615
SPY Mar 19 2027 615.00 Put (SPY270319P00615000)
option OPRA