Dark

SPY20270319P620
SPY Mar 19 2027 620.00 Put (SPY270319P00620000)
option OPRA

EOD

Sep 10, 2026

6.91+11.632%(+0.72)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.8100	6.9100	6.8100	6.9100	+11.632%	8	4,844	0.000%
2026-09-08	6.0000	6.1900	6.0000	6.1900	+6.357%	287	4,844	+11.632%
2026-09-04	5.8200	5.8200	5.6900	5.8200	+1.394%	12	4,563	+18.729%
2026-09-03	6.0500	6.0800	5.7400	5.7400	-8.889%	59	4,563	+20.383%
2026-09-02	6.5300	6.5300	6.3000	6.3000	-9.871%	9	4,553	+9.683%
2026-09-01	6.8500	6.9900	6.8500	6.9900	+5.909%	195	4,550	-1.144%
2026-08-31	6.6700	6.6700	6.6000	6.6000	+0.917%	2	4,549	+4.697%
2026-08-28	6.4300	6.6300	6.2600	6.5400	-0.457%	8	4,550	+5.657%
2026-08-27	6.8300	6.8300	6.4700	6.5700	-5.468%	22	4,553	+5.175%
2026-08-26	7.1600	7.1600	6.9500	6.9500	-4.533%	5	4,552	-0.576%
2026-08-25	7.2100	7.2800	7.2100	7.2800	-1.887%	3	4,552	-5.082%
2026-08-21	7.6900	7.6900	7.4200	7.4200	-3.636%	12	4,551	-6.873%
2026-08-20	7.7000	7.7000	7.7000	7.7000	+1.852%	1	4,553	-10.260%
2026-08-19	7.6400	7.6400	7.5200	7.5600	-3.939%	24	4,552	-8.598%
2026-08-18	8.0100	8.0900	7.8700	7.8700	+1.418%	10	4,542	-12.198%
2026-08-17	7.4100	7.7700	7.3800	7.7600	+3.743%	186	4,541	-10.954%
2026-08-13	7.4800	7.4800	7.4800	7.4800	-0.664%	2	4,423	-7.620%
2026-08-12	7.6900	7.6900	7.5300	7.5300	-5.402%	24	4,423	-8.234%
2026-08-11	7.9600	7.9600	7.9600	7.9600	+1.531%	1	4,407	-13.191%
2026-08-10	7.7600	7.8400	7.6200	7.8400	+0.128%	410	4,407	-11.862%
2026-08-07	8.0200	8.0200	7.8300	7.8300	-2.247%	37	4,009	-11.750%
2026-08-06	8.0300	8.0300	8.0100	8.0100	+1.264%	3	4,006	-13.733%
2026-08-05	7.9100	7.9100	7.8600	7.9100	-1.739%	3	4,004	-12.642%
2026-08-04	8.5500	8.5500	8.0400	8.0500	-10.056%	17	4,005	-14.161%
2026-08-03	8.9800	8.9900	8.9500	8.9500	-16.511%	4	3,994	-22.793%
2026-07-30	11.0700	11.0700	10.6200	10.7200	-11.770%	9	3,993	-35.541%
2026-07-29	11.0500	12.1500	11.0400	12.1500	+12.500%	124	3,994	-43.128%
2026-07-28	11.5900	11.5900	10.8000	10.8000	-6.250%	6	4,070	-36.019%
2026-07-27	11.5200	11.5200	11.5200	11.5200	-3.598%	1	4,067	-40.017%
2026-07-24	11.6000	11.9500	11.6000	11.9500	-2.846%	2	4,067	-42.176%
2026-07-23	11.8000	12.5200	11.8000	12.3000	+11.111%	5	4,068	-43.821%
2026-07-20	10.9800	11.2500	10.9800	11.0700	-9.262%	7	4,067	-37.579%
2026-07-17	12.1400	12.2000	12.1400	12.2000	+12.858%	4	4,063	-43.361%
2026-07-16	10.8100	10.8100	10.8100	10.8100	+5.053%	181	4,062	-36.078%
2026-07-15	10.3200	10.3200	10.2900	10.2900	-2.925%	14	3,881	-32.847%
2026-07-14	10.7800	10.7800	10.6000	10.6000	+0.760%	6	3,872	-34.811%
2026-07-13	10.5400	10.5400	10.5200	10.5200	+2.235%	2	3,873	-34.316%
2026-07-10	10.2900	10.2900	10.2900	10.2900	-8.615%	1	3,873	-32.847%
2026-07-08	11.5800	11.6400	11.2500	11.2600	+1.625%	10	3,873	-38.632%
2026-07-07	11.2500	11.2500	11.0800	11.0800	-4.811%	2	3,865	-37.635%
2026-07-02	11.6400	11.6400	11.6400	11.6400	+2.555%	1	3,862	-40.636%
2026-07-01	11.5500	11.6900	11.2500	11.3500	-2.908%	11	3,862	-39.119%
2026-06-30	11.6900	11.6900	11.6900	11.6900	-2.988%	1	3,862	-40.890%
2026-06-29	12.2200	12.2200	12.0500	12.0500	-11.136%	2	3,863	-42.656%
2026-06-26	13.5600	13.5600	13.5600	13.5600	+3.354%	1	3,863	-49.041%
2026-06-25	13.1200	13.1200	13.1200	13.1200	+0.459%	2	3,864	-47.332%
2026-06-24	13.0600	13.0600	13.0600	13.0600	-6.847%	3	3,864	-47.090%
2026-06-23	13.9700	14.0200	13.9700	14.0200	+15.964%	2	3,864	-50.713%
2026-06-15	12.0000	12.0900	12.0000	12.0900	-17.923%	79	3,865	-42.845%
2026-06-11	16.3000	16.3000	14.7300	14.7300	-11.478%	7	3,865	-53.089%
2026-06-10	14.9600	16.6400	14.9600	16.6400	-3.256%	5	3,872	-58.474%
2026-06-09	13.5000	17.2000	13.5000	17.2000	+25.000%	3	3,925	-59.826%
2026-06-08	14.0200	14.0800	13.7600	13.7600	-10.591%	10	3,925	-49.782%
2026-06-05	13.4800	15.3900	13.4800	15.3900	+17.123%	507	3,932	-55.101%
2026-06-03	13.1400	13.1500	13.1200	13.1400	+5.712%	500	3,429	-47.412%
2026-06-01	12.4300	12.4300	12.4300	12.4300	-0.956%	21	3,009	-44.409%
2026-05-29	12.6500	12.7200	12.4900	12.5500	-1.953%	222	3,009	-44.940%
2026-05-28	13.4500	13.4500	12.8000	12.8000	-5.185%	7	2,962	-46.016%
2026-05-27	13.5000	13.5000	13.5000	13.5000	-0.148%	1	2,965	-48.815%
2026-05-26	13.3900	13.5200	13.3900	13.5200	-2.664%	124	2,964	-48.891%
2026-05-22	14.0200	14.0200	13.8900	13.8900	-4.602%	20	2,970	-50.252%
2026-05-21	15.1600	15.1600	14.4700	14.5600	-9.845%	13	2,970	-52.541%
2026-05-19	16.1300	16.1500	16.1300	16.1500	+3.393%	6	2,970	-57.214%
2026-05-18	15.6500	15.6500	15.6200	15.6200	-0.192%	891	2,962	-55.762%
2026-05-14	15.6500	15.6500	15.6500	15.6500	-0.382%	1	2,962	-55.847%
2026-05-13	16.0100	16.0100	15.6700	15.7100	-1.257%	37	2,962	-56.015%
2026-05-11	16.0400	16.0400	15.8600	15.9100	-2.032%	11	2,962	-56.568%
2026-05-08	16.5200	16.5200	16.2400	16.2400	-3.391%	26	2,920	-57.451%
2026-05-07	16.8400	16.8900	16.8100	16.8100	+0.961%	4	2,905	-58.894%
2026-05-06	17.2600	17.2600	16.6500	16.6500	-7.909%	85	2,903	-58.498%
2026-05-05	17.8400	18.0800	17.8000	18.0800	-5.042%	76	2,964	-61.781%
2026-05-04	18.3500	19.0400	18.1000	19.0400	+7.328%	11	2,893	-63.708%
2026-05-01	17.7900	17.7900	17.4100	17.7400	-4.212%	92	2,846	-61.048%
2026-04-30	18.9700	18.9700	18.5200	18.5200	-1.227%	10	2,846	-62.689%
2026-04-29	19.7400	20.2200	18.7500	18.7500	-3.649%	17	2,836	-63.147%
2026-04-27	19.5500	19.5500	19.4600	19.4600	-6.934%	19	2,838	-64.491%
2026-04-23	20.9100	20.9100	20.9100	20.9100	+5.128%	62	2,827	-66.954%
2026-04-22	20.1700	20.1800	19.8900	19.8900	-4.969%	22	2,765	-65.259%
2026-04-21	20.2500	20.9300	19.8700	20.9300	+1.800%	513	2,758	-66.985%
2026-04-20	20.1200	20.5600	20.1200	20.5600	+3.577%	40	2,390	-66.391%
2026-04-17	20.3700	20.3700	19.4500	19.8500	-6.632%	131	2,361	-65.189%
2026-04-16	21.5000	22.0000	21.2000	21.2600	-2.028%	111	2,323	-67.498%
2026-04-15	22.2000	22.2000	21.7000	21.7000	-4.741%	5	2,323	-68.157%
2026-04-14	22.9100	22.9100	22.3400	22.7800	-5.004%	261	2,321	-69.666%
2026-04-13	25.8800	26.0200	23.9800	23.9800	-7.520%	59	2,300	-71.184%
2026-04-10	25.1700	25.9300	25.1700	25.9300	+1.686%	168	2,328	-73.351%
2026-04-09	27.3200	27.3200	25.3100	25.5000	-7.374%	19	2,204	-72.902%
2026-04-08	26.5300	27.7600	26.5300	27.5300	-16.576%	20	2,190	-74.900%
2026-04-07	33.4100	35.4900	33.0000	33.0000	+1.351%	23	2,186	-79.061%
2026-04-06	33.3400	33.3400	32.5600	32.5600	-5.073%	2	2,167	-78.778%
2026-04-02	33.8100	34.3000	33.8100	34.3000	+0.587%	6	2,161	-79.854%
2026-04-01	34.3800	34.9000	33.6200	34.1000	-6.524%	184	2,161	-79.736%
2026-03-31	40.1700	40.5500	36.4300	36.4800	-19.310%	35	1,981	-81.058%
2026-03-30	41.3400	45.2100	41.3400	45.2100	+3.432%	38	1,983	-84.716%
2026-03-27	40.0000	43.7400	40.0000	43.7100	+13.651%	910	1,950	-84.191%
2026-03-26	36.0000	38.5500	36.0000	38.4600	+13.787%	134	1,056	-82.033%
2026-03-25	33.8000	33.8000	33.8000	33.8000	-5.056%	10	973	-79.556%
2026-03-24	34.6000	35.6500	34.6000	35.6000	+1.627%	199	983	-80.590%
2026-03-23	33.6000	35.1200	32.8000	35.0300	-8.752%	14	836	-80.274%
2026-03-20	36.3700	39.6000	36.3700	38.3900	+14.086%	131	829	-82.001%
2026-03-19	35.0200	36.0000	33.6500	33.6500	+3.538%	3	723	-79.465%
2026-03-18	32.1800	32.7600	32.1800	32.5000	+8.045%	5	721	-78.738%
2026-03-17	30.0800	30.0800	30.0800	30.0800	-5.080%	10	718	-77.028%
2026-03-16	30.9400	31.6900	30.7600	31.6900	-5.488%	18	718	-78.195%
2026-03-13	33.5300	33.5300	33.5300	33.5300	+2.853%	250	717	-79.392%
2026-03-12	32.1900	32.6000	32.1200	32.6000	+7.131%	8	608	-78.804%
2026-03-11	30.9000	30.9000	30.4300	30.4300	-0.230%	2	608	-77.292%
2026-03-10	29.6000	30.5000	29.6000	30.5000	-5.309%	9	607	-77.344%
2026-03-09	33.6500	33.6500	32.2100	32.2100	-0.525%	25	600	-78.547%
2026-03-06	32.4500	32.4500	32.3800	32.3800	+10.136%	3	720	-78.660%
2026-03-05	29.8400	29.8400	29.4000	29.4000	+11.237%	3	719	-76.497%
2026-03-04	26.5000	26.8400	26.4300	26.4300	-7.458%	33	719	-73.855%
2026-03-03	31.6300	31.9800	28.5600	28.5600	+5.232%	3	687	-75.805%
2026-03-02	27.2100	27.2100	26.8000	27.1400	+0.074%	14	687	-74.539%
2026-02-27	28.0900	28.0900	27.1000	27.1200	+3.749%	21	676	-74.521%
2026-02-26	26.1400	26.1400	26.1400	26.1400	+4.560%	15	663	-73.565%
2026-02-25	25.7600	25.7600	25.0000	25.0000	-5.696%	31	635	-72.360%
2026-02-24	26.6000	26.6000	26.3300	26.5100	-6.292%	38	635	-73.934%
2026-02-23	26.5600	28.2900	26.5600	28.2900	+9.101%	12	597	-75.574%
2026-02-20	26.0000	27.3400	25.9200	25.9300	-0.039%	28	598	-73.351%
2026-02-18	25.9700	25.9700	25.9400	25.9400	-7.158%	192	571	-73.362%
2026-02-17	27.9400	27.9400	27.9400	27.9400	+3.866%	2	397	-75.268%
2026-02-13	27.4600	27.4600	26.9000	26.9000	+7.600%	10	391	-74.312%
2026-02-11	25.1200	25.1200	25.0000	25.0000	+2.249%	25	391	-72.360%
2026-02-10	24.4500	24.4500	24.4500	24.4500	-4.827%	20	372	-71.738%
2026-02-06	26.5000	26.6100	25.6900	25.6900	-9.510%	8	352	-73.102%
2026-02-05	28.3900	28.3900	28.3900	28.3900	+8.899%	1	347	-75.660%
2026-02-04	26.0500	27.8800	26.0500	26.0700	+3.166%	31	347	-73.494%
2026-02-03	25.2700	25.2700	25.2700	25.2700	+3.651%	1	336	-72.655%
2026-02-02	24.8500	24.8500	24.3800	24.3800	-10.434%	35	336	-71.657%
2026-01-29	27.2200	27.2200	27.2200	27.2200	+12.063%	1	311	-74.614%
2026-01-28	24.2900	24.2900	24.2900	24.2900	+0.830%	15	311	-71.552%
2026-01-27	24.0100	24.0900	23.9600	24.0900	-1.189%	131	311	-71.316%
2026-01-26	24.2400	24.3800	24.2100	24.3800	-2.713%	75	180	-71.657%
2026-01-23	24.6800	25.0600	24.6800	25.0600	0.000%	52	145	-72.426%
2026-01-22	24.6900	25.0600	24.6900	25.0600	-7.528%	20	95	-72.426%
2026-01-21	27.2800	27.2800	27.1000	27.1000	-5.706%	10	75	-74.502%
2026-01-20	27.6000	28.7400	27.6000	28.7400	+16.356%	7	70	-75.957%
2026-01-16	25.0500	25.0500	24.7000	24.7000	+1.688%	11	69	-72.024%
2026-01-13	24.2900	24.2900	24.2900	24.2900	+0.538%	2	69	-71.552%
2026-01-09	25.1700	25.1700	24.1600	24.1600	-6.284%	9	69	-71.399%
2026-01-08	25.7900	25.7900	25.7300	25.7800	+3.120%	12	69	-73.196%
2026-01-07	25.1100	25.1100	25.0000	25.0000	-0.675%	4	57	-72.360%
2026-01-06	25.1700	25.1700	25.1700	25.1700	-2.328%	2	55	-72.547%
2026-01-05	25.7700	25.7700	25.7700	25.7700	-1.829%	1	55	-73.186%
2026-01-02	26.2500	26.2500	26.2500	26.2500	+3.143%	1	55	-73.676%
2025-12-29	25.4500	25.4500	25.4500	25.4500	+0.872%	1	54	-72.849%
2025-12-26	25.2100	25.2300	25.2100	25.2300	-0.708%	2	53	-72.612%
2025-12-24	25.4100	25.4100	25.4100	25.4100	-2.793%	2	49	-72.806%
2025-12-22	26.1400	26.1400	26.1400	26.1400	-7.860%	1	49	-73.565%
2025-12-19	28.3700	28.3700	28.3700	28.3700	-5.433%	1	49	-75.643%
2025-12-16	30.0000	30.0000	30.0000	30.0000	+2.845%	1	49	-76.967%
2025-12-15	28.0000	29.1700	28.0000	29.1700	+1.709%	3	49	-76.311%
2025-12-11	28.6800	28.6800	28.6800	28.6800	+3.277%	1	47	-75.907%
2025-12-10	28.0000	28.0000	27.7700	27.7700	-4.930%	13	46	-75.117%
2025-12-09	29.2100	29.2100	29.2100	29.2100	+0.759%	2	33	-76.344%
2025-12-08	28.1100	28.9900	28.1100	28.9900	-0.309%	2	31	-76.164%
2025-12-03	28.8100	29.0800	28.8100	29.0800	+0.034%	27	30	-76.238%
2025-12-01	29.0700	29.0700	29.0700	29.0700	-2.873%	1	20	-76.230%
2025-11-28	29.9700	29.9700	29.9300	29.9300	-4.651%	2	20	-76.913%
2025-11-25	31.3900	31.3900	31.3900	31.3900	-8.803%	3	20	-77.987%
2025-11-07	34.4200	34.4200	34.4200	34.4200	+14.887%	3	23	-79.924%
2025-10-30	29.9600	29.9600	29.9600	29.9600	+4.427%	5	20	-76.936%
2025-10-28	28.6900	28.6900	28.6900	28.6900	0.000%	15	15	-75.915%

.dark-mode .dKLDQ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dKLDQ5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P620SPY Mar 19 2027 620.00 Put (SPY270319P00620000)option OPRA

SPY20270319P620
SPY Mar 19 2027 620.00 Put (SPY270319P00620000)
option OPRA