Dark

SPY20270319P630
SPY Mar 19 2027 630.00 Put (SPY270319P00630000)
option OPRA

EOD

Sep 10, 2026

7.85+11.190%(+0.79)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.7700	7.8500	7.5700	7.8500	+11.190%	13	3,170	0.000%
2026-09-09	7.0100	7.3000	6.9900	7.0600	+3.824%	96	3,173	+11.190%
2026-09-08	6.6300	6.8000	6.6200	6.8000	+7.256%	74	3,080	+15.441%
2026-09-04	6.3300	6.4000	6.2200	6.3400	+1.278%	21	3,077	+23.817%
2026-09-03	6.4600	6.4700	6.2600	6.2600	-18.807%	21	3,077	+25.399%
2026-09-01	7.1500	7.7100	7.1500	7.7100	+9.207%	21	3,071	+1.816%
2026-08-31	7.4000	7.4000	7.0000	7.0600	-2.080%	79	3,076	+11.190%
2026-08-28	6.8800	7.2100	6.8800	7.2100	+0.139%	10	3,078	+8.877%
2026-08-27	7.3800	7.3800	7.0800	7.2000	-12.833%	14	3,077	+9.028%
2026-08-24	8.2600	8.2600	8.2600	8.2600	+1.850%	2	3,077	-4.964%
2026-08-21	8.2700	8.2700	8.1100	8.1100	-1.218%	9	3,077	-3.206%
2026-08-19	8.3900	8.3900	8.1300	8.2100	-4.646%	10	3,074	-4.385%
2026-08-18	8.7300	8.7300	8.6000	8.6100	+2.135%	9	3,070	-8.827%
2026-08-17	8.1500	8.4300	8.1500	8.4300	+4.981%	323	3,071	-6.880%
2026-08-14	7.9800	8.1300	7.9800	8.0300	-2.902%	7	2,852	-2.242%
2026-08-12	8.2700	8.2700	8.2700	8.2700	-3.837%	1	2,847	-5.079%
2026-08-11	8.5700	8.6900	8.5700	8.6000	+0.585%	312	2,847	-8.721%
2026-08-10	8.3500	8.5700	8.3400	8.5500	0.000%	957	2,637	-8.187%
2026-08-07	8.6800	8.6800	8.5500	8.5500	-1.498%	20	2,365	-8.187%
2026-08-06	8.7200	8.7600	8.6100	8.6800	+0.115%	412	2,354	-9.562%
2026-08-05	8.6800	8.7400	8.6700	8.6700	-0.914%	103	2,102	-9.458%
2026-08-04	9.1100	9.1100	8.7500	8.7500	-10.348%	10	2,099	-10.286%
2026-08-03	9.8200	9.8400	9.7000	9.7600	-15.057%	7	2,095	-19.570%
2026-07-31	11.0100	11.4900	11.0100	11.4900	-1.204%	2	2,098	-31.680%
2026-07-30	12.1000	12.1100	11.6300	11.6300	-6.586%	12	2,098	-32.502%
2026-07-29	12.5400	12.9900	12.4500	12.4500	+5.867%	106	2,096	-36.948%
2026-07-28	11.8600	11.8600	11.7600	11.7600	-4.468%	6	2,177	-33.248%
2026-07-27	12.3100	12.3100	12.3100	12.3100	-4.942%	1	2,173	-36.231%
2026-07-24	12.9500	12.9500	12.9500	12.9500	-4.145%	1	2,172	-39.382%
2026-07-23	13.5700	13.5800	13.4900	13.5100	+15.273%	22	2,176	-41.895%
2026-07-22	11.7200	11.7200	11.7200	11.7200	+0.342%	20	2,159	-33.020%
2026-07-21	11.6800	11.6800	11.6800	11.6800	-11.043%	3	2,159	-32.791%
2026-07-17	13.1300	13.1300	13.1300	13.1300	+16.092%	1	2,159	-40.213%
2026-07-15	11.3900	11.3900	11.3100	11.3100	+0.266%	2	2,159	-30.592%
2026-07-10	11.4300	11.4300	11.2800	11.2800	-8.367%	2	2,160	-30.408%
2026-07-08	12.3700	12.3700	12.3000	12.3100	+5.756%	20	2,162	-36.231%
2026-07-06	11.7200	11.7200	11.6400	11.6400	-9.767%	30	2,149	-32.560%
2026-07-02	12.9400	12.9400	12.8800	12.9000	+5.134%	51	2,137	-39.147%
2026-06-30	12.4100	12.4100	12.2700	12.2700	-10.044%	3	2,137	-36.023%
2026-06-29	13.6300	13.6400	13.6300	13.6400	-11.429%	10	2,136	-42.449%
2026-06-26	15.5500	15.5500	15.3900	15.4000	+8.451%	31	2,136	-49.026%
2026-06-24	14.2000	14.2000	14.2000	14.2000	-5.207%	10	2,143	-44.718%
2026-06-23	15.2500	15.2600	14.7200	14.9800	+8.787%	136	2,143	-47.597%
2026-06-22	13.7700	13.7700	13.7700	13.7700	+2.992%	8	2,009	-42.992%
2026-06-18	13.6800	13.6800	13.3700	13.3700	-10.985%	2	2,006	-41.286%
2026-06-17	15.0200	15.0200	15.0200	15.0200	+12.678%	1	2,006	-47.736%
2026-06-16	13.3300	13.3300	13.3300	13.3300	+2.538%	1	2,006	-41.110%
2026-06-15	13.0000	13.0000	13.0000	13.0000	-13.276%	101	2,037	-39.615%
2026-06-12	14.9900	14.9900	14.9900	14.9900	-5.127%	1	2,037	-47.632%
2026-06-11	15.8000	15.8000	15.8000	15.8000	-13.330%	1	2,037	-50.316%
2026-06-10	18.2300	18.2300	18.2300	18.2300	+2.129%	1	2,038	-56.939%
2026-06-09	15.9300	18.3100	15.9300	17.8500	+21.511%	5	2,038	-56.022%
2026-06-05	14.6400	14.6900	14.6400	14.6900	+5.607%	2	2,036	-46.562%
2026-06-04	14.4000	14.4000	13.9100	13.9100	-2.111%	12	2,035	-43.566%
2026-06-03	14.4000	14.4000	14.1600	14.2100	+3.345%	24	2,037	-44.757%
2026-06-02	13.6900	13.7900	13.6800	13.7500	+0.219%	15	2,055	-42.909%
2026-06-01	13.6400	13.7200	13.6400	13.7200	+1.180%	4	2,053	-42.784%
2026-05-29	13.6000	13.7500	13.5600	13.5600	-3.143%	11	2,049	-42.109%
2026-05-28	14.0700	14.0700	14.0000	14.0000	-4.632%	2	2,044	-43.929%
2026-05-27	14.6300	14.6800	14.6300	14.6800	+0.273%	2	2,044	-46.526%
2026-05-26	14.6300	14.6400	14.6300	14.6400	-2.789%	3	2,043	-46.380%
2026-05-22	15.1300	15.1300	15.0600	15.0600	-3.831%	30	2,040	-47.875%
2026-05-21	16.3200	16.3200	15.6600	15.6600	-10.972%	13	2,027	-49.872%
2026-05-19	17.3700	17.5900	17.3500	17.5900	+2.566%	110	2,027	-55.372%
2026-05-18	16.7700	17.1500	16.7700	17.1500	-1.153%	2	2,018	-54.227%
2026-05-15	17.5700	17.5700	17.2900	17.3500	+1.284%	4	2,018	-54.755%
2026-05-13	17.5300	17.5900	16.9800	17.1300	-2.282%	21	2,115	-54.174%
2026-05-12	18.0000	18.3200	17.5300	17.5300	+1.623%	18	2,115	-55.220%
2026-05-11	17.3800	17.5000	17.2500	17.2500	-2.707%	22	2,115	-54.493%
2026-05-08	17.7800	17.7800	17.6400	17.7300	-1.500%	4	2,096	-55.725%
2026-05-06	18.6900	18.6900	18.0000	18.0000	-8.583%	65	2,095	-56.389%
2026-05-05	19.4200	19.6900	19.3900	19.6900	-3.951%	6	2,082	-60.132%
2026-05-04	19.4700	20.5000	19.4700	20.5000	+6.163%	30	2,079	-61.707%
2026-05-01	19.1400	19.3100	19.1400	19.3100	-3.014%	211	2,085	-59.347%
2026-04-30	20.8700	21.1000	19.9100	19.9100	-6.701%	41	2,085	-60.573%
2026-04-29	21.6500	21.7100	21.3400	21.3400	-0.373%	30	2,091	-63.215%
2026-04-28	21.4000	21.4400	21.3900	21.4200	+0.187%	9	2,081	-63.352%
2026-04-27	21.3800	21.3800	21.3800	21.3800	0.000%	1	2,077	-63.283%
2026-04-24	22.0000	22.0000	21.3800	21.3800	-5.188%	22	2,077	-63.283%
2026-04-21	21.7400	22.5500	21.7400	22.5500	+1.622%	21	2,074	-65.188%
2026-04-20	21.8700	22.1900	21.8600	22.1900	+2.494%	41	2,074	-64.624%
2026-04-17	22.1600	22.2500	21.2400	21.6500	-6.439%	448	2,075	-63.741%
2026-04-16	24.0000	24.0000	23.0100	23.1400	-2.115%	102	1,857	-66.076%
2026-04-15	23.9900	24.1700	23.5700	23.6400	-3.510%	413	1,760	-66.794%
2026-04-14	25.1300	25.1300	24.4600	24.5000	-5.805%	574	1,536	-67.959%
2026-04-13	28.3900	28.3900	25.9800	26.0100	-7.929%	23	1,353	-69.819%
2026-04-10	27.1700	28.2500	27.1600	28.2500	+1.655%	262	1,336	-72.212%
2026-04-09	29.4400	29.4400	27.7900	27.7900	-5.797%	8	1,332	-71.752%
2026-04-08	29.0400	30.1700	28.9200	29.5000	-16.855%	56	1,331	-73.390%
2026-04-06	35.7100	36.2500	35.3600	35.4800	-3.848%	24	1,297	-77.875%
2026-04-02	37.2000	37.2000	36.9000	36.9000	0.000%	2	1,296	-78.726%
2026-04-01	37.4700	37.7300	35.9200	36.9000	-7.519%	83	1,296	-78.726%
2026-03-31	43.6200	44.4100	39.7500	39.9000	-16.527%	43	1,323	-80.326%
2026-03-30	44.1400	48.8700	43.8100	47.8000	+1.314%	322	1,311	-83.577%
2026-03-27	43.9700	47.1800	43.8000	47.1800	+14.403%	8	1,252	-83.362%
2026-03-26	39.3000	41.2400	38.2700	41.2400	+11.580%	24	1,249	-80.965%
2026-03-25	36.2400	36.9600	36.1600	36.9600	-4.422%	7	1,261	-78.761%
2026-03-24	39.1400	39.1400	37.7300	38.6700	+2.791%	11	1,265	-79.700%
2026-03-23	35.4200	38.3200	35.4000	37.6200	-12.205%	11	1,264	-79.133%
2026-03-20	37.8600	42.8500	37.8600	42.8500	+11.909%	12	1,262	-81.680%
2026-03-19	39.2500	39.2800	38.2900	38.2900	+4.276%	17	1,258	-79.499%
2026-03-18	34.4400	36.7200	34.4400	36.7200	+11.273%	46	1,249	-78.622%
2026-03-17	32.7000	33.4300	32.7000	33.0000	-2.597%	5	1,232	-76.212%
2026-03-16	35.0000	35.0000	33.8800	33.8800	-9.653%	6	1,230	-76.830%
2026-03-13	36.7800	37.5400	36.7800	37.5000	+3.792%	67	1,229	-79.067%
2026-03-12	34.5700	36.1300	34.5700	36.1300	+9.319%	4	1,167	-78.273%
2026-03-11	32.4000	33.0500	32.4000	33.0500	+0.303%	8	1,167	-76.248%
2026-03-10	32.3500	32.9500	32.3500	32.9500	+1.698%	36	1,168	-76.176%
2026-03-09	37.3200	37.8500	32.4000	32.4000	-3.456%	5	1,146	-75.772%
2026-03-06	35.0500	35.0500	33.5600	33.5600	+8.538%	6	1,145	-76.609%
2026-03-05	30.6100	32.2300	30.6100	30.9200	+7.735%	4	1,147	-74.612%
2026-03-04	30.3700	30.3700	28.7000	28.7000	-5.809%	3	1,148	-72.648%
2026-03-03	32.7600	33.7500	30.4700	30.4700	+5.033%	14	1,146	-74.237%
2026-03-02	29.7300	29.7300	29.0100	29.0100	-1.827%	3	1,145	-72.940%
2026-02-27	29.3100	29.5500	29.3100	29.5500	+1.512%	3	1,144	-73.435%
2026-02-26	29.1100	29.1100	29.1100	29.1100	+7.975%	3	1,142	-73.033%
2026-02-25	26.9600	26.9600	26.9600	26.9600	-5.470%	1	1,140	-70.883%
2026-02-24	28.5200	28.5200	28.5200	28.5200	-5.781%	1	1,140	-72.475%
2026-02-23	30.3000	30.3000	30.0400	30.2700	+7.455%	10	1,139	-74.067%
2026-02-18	28.1700	28.1700	28.1700	28.1700	-6.722%	1	1,135	-72.133%
2026-02-17	30.2000	30.2000	30.2000	30.2000	-1.661%	1	1,134	-74.007%
2026-02-13	29.4300	30.7100	29.4300	30.7100	+0.098%	11	1,125	-74.438%
2026-02-12	30.6400	30.6800	30.6400	30.6800	+12.422%	3	1,125	-74.413%
2026-02-11	27.2900	27.2900	27.2900	27.2900	+0.553%	1	1,128	-71.235%
2026-02-10	26.9100	27.1400	26.9100	27.1400	+2.107%	3	1,128	-71.076%
2026-02-09	27.3500	27.3500	26.5800	26.5800	-5.510%	2	1,129	-70.467%
2026-02-06	28.9800	28.9800	28.1300	28.1300	-8.609%	3	1,127	-72.094%
2026-02-05	31.5100	31.5100	30.7800	30.7800	+5.773%	7	1,126	-74.496%
2026-02-03	29.1000	29.1000	29.1000	29.1000	+11.837%	1	1,124	-73.024%
2026-02-02	27.3300	27.3300	26.0200	26.0200	-5.244%	2	1,124	-69.831%
2026-01-29	26.8500	27.4600	26.8500	27.4600	+2.348%	6	1,124	-71.413%
2026-01-28	26.8300	26.8300	26.8300	26.8300	+2.093%	1	1,118	-70.742%
2026-01-26	26.4500	26.4500	26.2800	26.2800	-3.026%	3	1,117	-70.129%
2026-01-23	26.8300	27.1000	26.8300	27.1000	-12.862%	2	1,114	-71.033%
2026-01-20	30.8600	31.1000	30.8600	31.1000	+14.930%	3	1,112	-74.759%
2026-01-15	27.0600	27.0600	27.0600	27.0600	-0.331%	1	1,111	-70.990%
2026-01-13	26.2900	27.1500	26.2900	27.1500	+3.547%	5	1,110	-71.087%
2026-01-12	26.2200	26.2200	26.2200	26.2200	-6.591%	1	1,106	-70.061%
2026-01-08	28.0700	28.0700	28.0700	28.0700	+0.465%	1	1,105	-72.034%
2026-01-05	27.9400	27.9400	27.9400	27.9400	-1.167%	1	1,104	-71.904%
2026-01-02	28.2700	28.2700	28.2700	28.2700	-0.668%	3	1,104	-72.232%
2025-12-31	28.4600	28.4600	28.4600	28.4600	+3.982%	1	1,104	-72.417%
2025-12-26	27.3700	27.3700	27.3700	27.3700	-2.598%	8	1,104	-71.319%
2025-12-23	28.0600	28.1000	28.0600	28.1000	-1.954%	15	1,105	-72.064%
2025-12-22	28.6600	28.6600	28.6600	28.6600	-10.213%	1	1,089	-72.610%
2025-12-16	31.9400	31.9400	31.9200	31.9200	+3.906%	2	1,089	-75.407%
2025-12-10	31.4900	31.5100	30.7200	30.7200	-2.414%	7	1,089	-74.447%
2025-12-04	31.3400	31.4800	31.3400	31.4800	-2.175%	10	1,088	-75.064%
2025-12-01	32.1800	32.1800	32.1800	32.1800	-3.189%	1	1,084	-75.606%
2025-11-26	33.2400	33.2400	33.2400	33.2400	-7.667%	1	1,084	-76.384%
2025-11-25	36.2000	36.2000	36.0000	36.0000	-12.621%	276	1,084	-78.194%
2025-11-20	34.3300	41.2000	34.3300	41.2000	+24.059%	200	1,002	-80.947%
2025-11-10	33.1600	33.2100	33.1600	33.2100	-2.696%	8	1,002	-76.363%
2025-11-05	34.1300	34.1300	34.1300	34.1300	-1.812%	6	1,000	-77.000%
2025-11-04	34.7400	34.7600	34.7400	34.7600	0.000%	1,000	1,000	-77.417%

.dark-mode .qphqF3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qphqF3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P630SPY Mar 19 2027 630.00 Put (SPY270319P00630000)option OPRA

SPY20270319P630
SPY Mar 19 2027 630.00 Put (SPY270319P00630000)
option OPRA