Dark

SPY20270319P625
SPY Mar 19 2027 625.00 Put (SPY270319P00625000)
option OPRA

EOD

Sep 10, 2026

7.46+7.338%(+0.51)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.1500	7.5500	7.1500	7.4600	+7.338%	12	5,209	0.000%
2026-09-09	6.9500	6.9500	6.9500	6.9500	+7.088%	1	5,208	+7.338%
2026-09-08	6.2000	6.4900	6.2000	6.4900	+7.629%	502	5,208	+14.946%
2026-09-04	6.1400	6.1400	5.9300	6.0300	-0.659%	68	4,889	+23.715%
2026-09-03	6.3200	6.3500	6.0400	6.0700	-7.610%	103	4,889	+22.900%
2026-09-02	7.0900	7.0900	6.5300	6.5700	-7.465%	22	4,847	+13.546%
2026-09-01	7.1700	7.1700	6.9700	7.1000	+5.498%	38	4,827	+5.070%
2026-08-31	7.0200	7.0500	6.7300	6.7300	-2.038%	27	4,825	+10.847%
2026-08-28	6.5700	6.9700	6.5700	6.8700	+1.178%	222	4,804	+8.588%
2026-08-27	7.1900	7.2300	6.7900	6.7900	-8.119%	61	4,766	+9.867%
2026-08-26	7.4500	7.4500	7.3900	7.3900	-2.635%	6	4,714	+0.947%
2026-08-25	7.6200	7.6200	7.5900	7.5900	-1.811%	7	4,708	-1.713%
2026-08-24	7.9600	7.9600	7.7300	7.7300	-5.037%	44	4,702	-3.493%
2026-08-20	8.1300	8.1400	8.1300	8.1400	+3.694%	320	4,702	-8.354%
2026-08-19	7.9500	7.9500	7.8500	7.8500	-5.193%	171	4,390	-4.968%
2026-08-18	8.4300	8.4300	8.2800	8.2800	+2.857%	102	4,288	-9.903%
2026-08-17	7.8400	8.0500	7.8400	8.0500	+4.140%	253	4,222	-7.329%
2026-08-14	7.7300	7.7300	7.7300	7.7300	-0.387%	45	4,058	-3.493%
2026-08-13	7.6300	7.7700	7.6300	7.7600	-1.523%	8	4,103	-3.866%
2026-08-12	7.9700	7.9700	7.8800	7.8800	-5.174%	119	4,107	-5.330%
2026-08-11	8.3100	8.3100	8.3100	8.3100	+4.135%	1	3,994	-10.229%
2026-08-10	8.1200	8.1200	7.9800	7.9800	-4.317%	239	3,994	-6.516%
2026-08-06	8.3300	8.3900	8.3300	8.3400	+0.725%	202	3,755	-10.552%
2026-08-05	8.4000	8.4000	8.1800	8.2800	-1.663%	23	3,554	-9.903%
2026-08-04	8.9800	8.9800	8.4000	8.4200	-10.616%	156	3,554	-11.401%
2026-08-03	9.5500	9.5500	9.2700	9.4200	-17.368%	32	3,543	-20.807%
2026-07-30	11.4300	11.4300	11.4000	11.4000	-7.392%	3	3,549	-34.561%
2026-07-29	12.3100	12.3100	12.3100	12.3100	+9.131%	1	3,547	-39.399%
2026-07-28	11.2400	11.2800	11.2400	11.2800	-7.541%	11	3,546	-33.865%
2026-07-27	12.4600	12.4600	12.2000	12.2000	-0.082%	4	3,546	-38.852%
2026-07-24	12.2100	12.2100	12.2100	12.2100	-1.293%	1	3,545	-38.903%
2026-07-23	12.6000	13.1200	12.3700	12.3700	+10.446%	8	3,545	-39.693%
2026-07-21	11.6000	11.6000	11.2000	11.2000	-6.589%	7	3,545	-33.393%
2026-07-20	11.9900	11.9900	11.9900	11.9900	+10.916%	5	3,545	-37.781%
2026-07-15	10.9000	10.9500	10.8100	10.8100	-2.700%	14	3,540	-30.990%
2026-07-14	11.1100	11.1100	11.1100	11.1100	+1.184%	16	3,602	-32.853%
2026-07-13	11.1100	11.1100	10.9800	10.9800	-1.525%	50	3,602	-32.058%
2026-07-10	10.9200	11.2300	10.9200	11.1500	-3.043%	61	3,552	-33.094%
2026-07-09	11.5000	11.5000	11.5000	11.5000	-1.541%	25	3,492	-35.130%
2026-07-07	11.2500	11.6800	11.2500	11.6800	+2.726%	26	3,620	-36.130%
2026-07-06	11.3700	11.3700	11.3700	11.3700	-7.861%	1	3,595	-34.389%
2026-07-02	11.6100	12.3400	11.3700	12.3400	+3.697%	203	3,395	-39.546%
2026-06-30	12.0000	12.0000	11.9000	11.9000	-5.255%	2	3,396	-37.311%
2026-06-29	12.8800	12.8800	12.5600	12.5600	-10.541%	4	3,394	-40.605%
2026-06-25	14.0400	14.0400	14.0400	14.0400	-5.518%	20	3,391	-46.866%
2026-06-24	13.6300	14.8700	13.6300	14.8600	+12.918%	21	3,411	-49.798%
2026-06-22	12.4500	13.1600	12.3900	13.1600	+1.309%	3	3,395	-43.313%
2026-06-18	12.9900	12.9900	12.9900	12.9900	+0.932%	2	3,370	-42.571%
2026-06-17	12.7100	12.8700	12.7100	12.8700	+1.900%	26	3,370	-42.036%
2026-06-16	12.3400	12.6300	12.3400	12.6300	0.000%	4	3,370	-40.934%
2026-06-15	12.6300	12.6300	12.6300	12.6300	-15.349%	10	3,359	-40.934%
2026-06-12	14.9200	14.9200	14.9200	14.9200	-1.713%	8	3,359	-50.000%
2026-06-11	15.3900	15.3900	15.1800	15.1800	-13.009%	7	3,359	-50.856%
2026-06-10	17.4500	17.4500	17.4500	17.4500	+1.572%	1	3,360	-57.249%
2026-06-09	16.7800	17.1800	16.7800	17.1800	+5.984%	5	3,361	-56.577%
2026-06-05	14.0300	16.2100	14.0300	16.2100	+24.501%	170	3,358	-53.979%
2026-06-04	13.5200	13.5200	13.0200	13.0200	-3.556%	2	3,356	-42.704%
2026-06-03	13.5000	13.5000	13.5000	13.5000	+2.662%	1	3,356	-44.741%
2026-06-02	13.1500	13.1500	13.1300	13.1500	+1.310%	70	3,375	-43.270%
2026-05-29	13.0400	13.2200	12.9800	12.9800	-3.062%	14	3,355	-42.527%
2026-05-28	13.5000	13.5000	13.3900	13.3900	-5.170%	3	3,343	-44.287%
2026-05-27	14.1400	14.1400	14.1200	14.1200	+0.641%	2	3,341	-47.167%
2026-05-26	14.0200	14.0300	14.0200	14.0300	-2.772%	163	3,342	-46.828%
2026-05-22	14.5200	14.5200	14.4000	14.4300	-7.854%	6	3,211	-48.302%
2026-05-21	15.8600	15.8600	15.6600	15.6600	-2.491%	11	3,210	-52.363%
2026-05-20	16.0600	16.0600	16.0600	16.0600	-3.311%	1	3,210	-53.549%
2026-05-18	16.6100	16.6100	16.6100	16.6100	+2.153%	10	3,210	-55.087%
2026-05-14	16.2700	16.2700	16.2600	16.2600	+0.062%	3	3,210	-54.121%
2026-05-13	16.8900	16.8900	16.2500	16.2500	-3.903%	5	3,212	-54.092%
2026-05-12	17.1300	17.6000	16.9100	16.9100	+1.929%	22	3,212	-55.884%
2026-05-11	16.5400	16.5900	16.5400	16.5900	-2.698%	3	3,212	-55.033%
2026-05-08	17.0500	17.0500	17.0500	17.0500	-2.627%	1	3,211	-56.246%
2026-05-07	17.1900	17.5200	17.0600	17.5100	+0.922%	51	3,211	-57.396%
2026-05-06	17.7600	17.7600	17.3500	17.3500	-6.469%	9	3,209	-57.003%
2026-05-05	18.7000	18.7000	18.5500	18.5500	-6.455%	4	3,209	-59.784%
2026-05-04	19.0600	19.8300	19.0600	19.8300	+6.670%	48	3,208	-62.380%
2026-05-01	18.0900	18.5900	18.0900	18.5900	-11.095%	62	3,187	-59.871%
2026-04-29	20.9800	20.9800	20.8600	20.9100	+2.450%	18	3,187	-64.323%
2026-04-27	20.4100	20.4100	20.4100	20.4100	0.000%	1	3,182	-63.449%
2026-04-24	20.4200	20.5500	20.4100	20.4100	-1.828%	14	3,182	-63.449%
2026-04-23	20.9000	20.9000	20.7900	20.7900	-7.021%	6	3,170	-64.117%
2026-04-21	22.3600	22.3600	22.3600	22.3600	+5.871%	1	3,170	-66.637%
2026-04-20	20.9800	21.1300	20.9800	21.1200	+2.078%	35	3,170	-64.678%
2026-04-17	20.4500	21.0500	20.4500	20.6900	-8.126%	103	3,169	-63.944%
2026-04-16	22.7100	22.7100	22.5200	22.5200	-2.679%	26	3,120	-66.874%
2026-04-15	22.9000	23.1400	22.9000	23.1400	-1.027%	2	3,120	-67.761%
2026-04-14	23.8700	23.8700	23.3800	23.3800	-11.103%	18	3,119	-68.092%
2026-04-10	26.3000	26.3000	26.3000	26.3000	-1.165%	1	3,118	-71.635%
2026-04-09	28.1500	28.1500	26.4500	26.6100	-7.892%	7	3,117	-71.965%
2026-04-08	28.8400	28.8900	28.8400	28.8900	-16.139%	4	3,117	-74.178%
2026-04-07	35.1200	35.1200	34.4500	34.4500	+1.175%	31	3,113	-78.345%
2026-04-06	34.0000	34.0900	34.0000	34.0500	-5.887%	30	3,082	-78.091%
2026-04-02	38.0300	38.0300	36.1800	36.1800	+1.915%	10	3,055	-79.381%
2026-04-01	35.1700	36.1200	35.1700	35.5000	-5.333%	49	3,055	-78.986%
2026-03-31	41.8000	41.8000	37.5000	37.5000	-19.511%	17	3,041	-80.107%
2026-03-30	45.4300	46.5900	45.4300	46.5900	+3.258%	184	3,044	-83.988%
2026-03-27	43.0000	45.1200	42.7100	45.1200	+13.853%	7	2,943	-83.466%
2026-03-26	39.6300	39.6300	39.6300	39.6300	+9.657%	1	2,940	-81.176%
2026-03-25	35.5000	36.1400	35.5000	36.1400	-3.729%	27	2,940	-79.358%
2026-03-24	37.5000	37.5400	36.8000	37.5400	+4.597%	73	2,925	-80.128%
2026-03-23	35.2200	35.8900	34.3700	35.8900	-9.665%	352	2,857	-79.214%
2026-03-20	36.0800	41.0000	36.0800	39.7300	+11.507%	16	2,523	-81.223%
2026-03-19	37.3300	37.7100	34.7600	35.6300	+1.713%	2,453	2,523	-79.063%
2026-03-18	34.0000	35.0800	34.0000	35.0300	+10.227%	804	254	-78.704%
2026-03-17	31.2000	32.1000	31.0400	31.7800	-3.139%	17	1,003	-76.526%
2026-03-16	32.0900	32.8100	31.9900	32.8100	-7.811%	802	987	-77.263%
2026-03-13	33.0700	35.7000	33.0700	35.5900	+5.202%	804	366	-79.039%
2026-03-12	32.9400	33.8300	32.8800	33.8300	+8.256%	804	1,024	-77.949%
2026-03-11	31.2500	31.2500	31.2500	31.2500	-1.233%	1	550	-76.128%
2026-03-10	29.6700	31.7200	29.4400	31.6400	-10.873%	809	549	-76.422%
2026-03-09	35.5000	35.5000	35.5000	35.5000	+6.415%	1	856	-78.986%
2026-03-06	33.4900	33.6300	32.0000	33.3600	+8.382%	806	856	-77.638%
2026-03-05	29.4600	30.7900	29.4600	30.7800	+11.684%	6	264	-75.763%
2026-03-04	27.5300	27.5600	27.5300	27.5600	-5.939%	2	258	-72.932%
2026-03-03	32.5000	33.2800	29.3000	29.3000	+4.755%	1,622	257	-74.539%
2026-03-02	27.9700	27.9700	27.9700	27.9700	-2.100%	1	89	-73.329%
2026-02-27	29.0400	29.0400	28.3300	28.5700	+4.998%	10	88	-73.889%
2026-02-26	27.2100	27.2100	27.2100	27.2100	-0.802%	1	78	-72.584%
2026-02-24	27.4300	27.4300	27.4300	27.4300	-6.254%	2	77	-72.803%
2026-02-23	29.1000	29.2600	29.1000	29.2600	+7.258%	2	76	-74.504%
2026-02-20	27.2800	27.2800	27.2800	27.2800	+3.805%	10	74	-72.654%
2026-02-11	26.2800	26.2800	26.2800	26.2800	+0.999%	1	66	-71.613%
2026-02-10	25.9100	26.0200	25.9100	26.0200	+1.088%	2	66	-71.330%
2026-02-09	25.7400	25.7400	25.7400	25.7400	-8.268%	7	64	-71.018%
2026-02-06	28.0600	28.0600	28.0600	28.0600	-8.540%	19	57	-73.414%
2026-02-05	30.6800	30.6800	30.6800	30.6800	+21.409%	10	38	-75.684%
2026-02-02	25.5400	25.5400	25.0300	25.2700	-0.473%	3	34	-70.479%
2026-01-26	25.3900	25.3900	25.3900	25.3900	-2.158%	2	31	-70.618%
2026-01-22	25.9500	25.9500	25.9500	25.9500	-10.455%	1	29	-71.252%
2026-01-21	28.9700	28.9800	28.9700	28.9800	+1.011%	11	28	-74.258%
2026-01-20	28.6900	28.6900	28.6900	28.6900	+9.254%	8	17	-73.998%
2026-01-16	26.2500	26.2600	26.2500	26.2600	+3.102%	2	22	-71.592%
2026-01-12	25.4700	25.4700	25.4700	25.4700	+1.313%	1	22	-70.711%
2026-01-09	26.2700	26.2700	25.1400	25.1400	-3.382%	7	21	-70.326%
2026-01-06	26.0800	26.0800	26.0200	26.0200	-3.271%	2	15	-71.330%
2026-01-05	26.9000	26.9000	26.9000	26.9000	+0.749%	1	13	-72.268%
2025-12-30	26.3800	26.7000	26.3800	26.7000	+0.603%	3	13	-72.060%
2025-12-29	26.6600	26.6600	26.5400	26.5400	+1.881%	3	13	-71.891%
2025-12-26	26.0500	26.0500	26.0500	26.0500	-10.512%	1	14	-71.363%
2025-12-19	29.1100	29.1100	29.1100	29.1100	-5.364%	1	13	-74.373%
2025-12-16	30.7600	30.7600	30.7600	30.7600	+6.954%	1	12	-75.748%
2025-12-10	28.7600	28.7600	28.7600	28.7600	-4.101%	2	11	-74.061%
2025-12-09	30.0000	30.0000	29.9900	29.9900	-0.332%	8	11	-75.125%
2025-12-04	30.0900	30.0900	30.0900	30.0900	-8.708%	1	15	-75.208%
2025-11-25	32.9600	32.9600	32.9600	32.9600	-5.802%	8	14	-77.367%
2025-11-24	34.9900	34.9900	34.9900	34.9900	-8.690%	1	6	-78.680%
2025-11-21	41.6500	41.6500	38.3200	38.3200	+4.785%	3	6	-80.532%
2025-11-19	36.5700	36.5700	36.5700	36.5700	-0.354%	1	3	-79.601%
2025-11-17	36.7000	36.7000	36.7000	36.7000	+7.593%	1	3	-79.673%
2025-11-14	34.0000	34.1100	34.0000	34.1100	+0.383%	2	2	-78.130%
2025-11-13	33.9800	33.9800	33.9800	33.9800	+10.468%	1	2	-78.046%
2025-11-03	30.7600	30.7600	30.7600	30.7600	0.000%	1	0	-75.748%

.dark-mode .ZZvDWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZvDWq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P625SPY Mar 19 2027 625.00 Put (SPY270319P00625000)option OPRA

SPY20270319P625
SPY Mar 19 2027 625.00 Put (SPY270319P00625000)
option OPRA