Dark

SPY20270319P635
SPY Mar 19 2027 635.00 Put (SPY270319P00635000)
option OPRA

EOD

Jul 27, 2026

13.43+6.082%(+0.77)413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	13.1200	13.4300	13.1200	13.4300	+6.082%	413	7,415	0.000%
2026-07-24	12.6600	12.6600	12.6600	12.6600	-10.213%	1	7,415	+6.082%
2026-07-23	14.2800	14.2800	14.0800	14.1000	+16.625%	22	7,415	-4.752%
2026-07-21	12.0900	12.0900	12.0900	12.0900	-5.621%	1	7,394	+11.084%
2026-07-20	12.8100	12.8100	12.8100	12.8100	-5.947%	1	7,394	+4.840%
2026-07-17	13.2500	13.6200	13.1800	13.6200	+7.924%	6	7,393	-1.395%
2026-07-13	12.0800	12.6200	12.0800	12.6200	-2.773%	102	7,389	+6.418%
2026-07-08	12.8100	12.9800	12.8100	12.9800	+5.272%	190	7,411	+3.467%
2026-07-07	12.3200	12.3300	12.3200	12.3300	+1.066%	200	7,458	+8.921%
2026-07-06	12.1900	12.2000	12.1900	12.2000	-5.353%	250	7,458	+10.082%
2026-07-01	12.8900	12.8900	12.8900	12.8900	+0.468%	3	7,458	+4.189%
2026-06-30	12.9200	12.9200	12.8000	12.8300	-6.962%	56	7,455	+4.677%
2026-06-29	13.9600	13.9600	13.7900	13.7900	-12.666%	51	7,456	-2.611%
2026-06-23	16.0300	16.0300	15.3500	15.7900	+2.733%	402	7,457	-14.946%
2026-06-17	14.0900	15.3700	14.0900	15.3700	+12.601%	70	7,214	-12.622%
2026-06-15	13.7700	13.7700	13.5900	13.6500	-25.000%	608	7,214	-1.612%
2026-06-09	18.2000	18.2000	18.2000	18.2000	+17.495%	36	7,214	-26.209%
2026-06-08	15.9700	15.9700	15.4900	15.4900	-10.359%	32	7,250	-13.299%
2026-06-05	15.3600	17.2800	15.3600	17.2800	+16.364%	176	7,281	-22.280%
2026-06-03	14.8600	14.8600	14.8500	14.8500	+3.992%	101	7,333	-9.562%
2026-06-01	14.3000	14.3000	14.2800	14.2800	+1.493%	101	7,532	-5.952%
2026-05-29	14.3500	14.3600	14.0100	14.0700	-4.090%	33	7,531	-4.549%
2026-05-28	14.7600	14.7600	14.6600	14.6700	-4.180%	17	7,540	-8.453%
2026-05-27	15.4000	15.4200	15.3100	15.3100	-0.390%	3	7,543	-12.280%
2026-05-26	15.2400	15.3700	15.2400	15.3700	-5.065%	2	7,541	-12.622%
2026-05-21	17.0200	17.2000	16.1900	16.1900	-5.432%	18	7,542	-17.048%
2026-05-20	17.2500	17.2500	17.1200	17.1200	-5.362%	6	7,542	-21.554%
2026-05-19	18.1300	18.1300	18.0900	18.0900	+1.118%	8	7,559	-25.760%
2026-05-18	17.8900	17.8900	17.8900	17.8900	-1.865%	1	7,559	-24.930%
2026-05-15	17.8500	18.2300	17.8500	18.2300	+7.615%	4	7,559	-26.330%
2026-05-14	17.5300	17.5300	16.8400	16.9400	-4.617%	11	7,554	-20.720%
2026-05-13	17.7400	17.7600	17.7400	17.7600	-3.740%	2	7,556	-24.381%
2026-05-12	19.1700	19.1700	18.4400	18.4500	+2.443%	4	7,556	-27.209%
2026-05-11	17.9200	18.0100	17.9200	18.0100	-1.960%	4	7,556	-25.430%
2026-05-08	18.4900	18.4900	18.3700	18.3700	-1.183%	9	7,558	-26.892%
2026-05-07	18.5900	18.5900	18.5900	18.5900	-1.744%	37	7,557	-27.757%
2026-05-06	19.4200	19.4200	18.9200	18.9200	-7.346%	39	7,520	-29.017%
2026-05-05	20.2700	20.4200	20.0500	20.4200	+1.189%	89	7,529	-34.231%
2026-05-01	19.9600	20.1800	19.5600	20.1800	-2.653%	15	7,434	-33.449%
2026-04-30	21.4300	21.4300	20.7200	20.7300	-7.331%	29	7,434	-35.215%
2026-04-29	22.3400	22.3700	22.3400	22.3700	+0.359%	21	7,429	-39.964%
2026-04-24	22.7200	22.7200	22.2900	22.2900	-2.706%	4	7,414	-39.749%
2026-04-23	22.9100	22.9100	22.9100	22.9100	+1.282%	5	7,411	-41.379%
2026-04-22	22.9400	22.9600	22.6100	22.6200	-2.120%	4	7,407	-40.628%
2026-04-20	22.8400	23.4900	22.7700	23.1100	+2.529%	4,533	7,403	-41.887%
2026-04-17	22.5100	22.6000	22.1100	22.5400	-6.898%	64	2,902	-40.417%
2026-04-16	24.5000	24.5000	24.2100	24.2100	-1.425%	2	2,888	-44.527%
2026-04-15	25.2900	25.2900	24.5600	24.5600	-4.695%	2	2,890	-45.318%
2026-04-14	25.5000	25.7700	25.5000	25.7700	-4.943%	5	2,891	-47.885%
2026-04-13	30.0200	30.0200	27.1100	27.1100	-7.632%	112	2,896	-50.461%
2026-04-10	28.4200	29.3500	28.4200	29.3500	-5.078%	26	2,899	-54.242%
2026-04-08	30.7900	30.9300	30.5500	30.9200	-19.416%	865	2,923	-56.565%
2026-04-07	38.3700	38.3700	38.3700	38.3700	-3.496%	2	2,098	-64.999%
2026-04-02	39.7600	39.7600	39.7600	39.7600	+3.407%	1	2,097	-66.222%
2026-04-01	39.0500	39.3600	38.0000	38.4500	-8.670%	9	2,097	-65.072%
2026-03-31	45.0500	46.3200	42.0900	42.1000	-14.535%	88	2,099	-68.100%
2026-03-30	47.6200	50.5600	47.2500	49.2600	+0.592%	21	2,084	-72.737%
2026-03-27	46.0200	48.9700	45.9200	48.9700	+16.874%	82	2,082	-72.575%
2026-03-26	40.9500	41.9000	39.9400	41.9000	+7.851%	53	2,059	-67.947%
2026-03-25	38.6100	38.8500	38.5200	38.8500	-3.670%	9	2,070	-65.431%
2026-03-24	40.5800	40.5800	40.3300	40.3300	-7.796%	7	2,068	-66.700%
2026-03-20	40.8200	43.7400	40.5900	43.7400	+15.166%	10	2,068	-69.296%
2026-03-18	35.5100	37.9800	35.5100	37.9800	+10.279%	108	2,062	-64.639%
2026-03-17	34.4400	34.4400	34.4400	34.4400	-3.529%	4	1,986	-61.005%
2026-03-16	35.1900	35.7000	35.1900	35.7000	-6.667%	96	1,982	-62.381%
2026-03-13	38.2500	38.2500	38.2500	38.2500	+4.680%	7	1,907	-64.889%
2026-03-12	35.5600	36.5400	35.5000	36.5400	+9.994%	813	1,904	-63.246%
2026-03-10	32.1000	33.2500	31.8300	33.2200	-0.598%	809	2,228	-59.573%
2026-03-09	33.5700	33.5700	33.4200	33.4200	-6.726%	28	1,451	-59.814%
2026-03-06	36.0900	36.2700	35.8300	35.8300	+12.074%	800	1,451	-62.517%
2026-03-05	31.8600	33.6500	31.8600	31.9700	+8.446%	17	1,746	-57.992%
2026-03-04	29.4800	29.4800	29.4800	29.4800	-6.915%	1	1,747	-54.444%
2026-03-03	35.0600	36.3300	31.6700	31.6700	+6.849%	1,606	1,746	-57.594%
2026-03-02	31.7700	31.7800	29.6400	29.6400	-2.883%	803	1,885	-54.690%
2026-02-27	30.5200	30.5200	30.5200	30.5200	+0.626%	1	1,754	-55.996%
2026-02-26	30.3300	30.3300	30.3300	30.3300	+8.205%	1	1,754	-55.720%
2026-02-25	28.2500	28.2500	28.0300	28.0300	-4.725%	3	1,753	-52.087%
2026-02-20	29.4200	29.4200	29.4200	29.4200	-3.541%	4	1,753	-54.351%
2026-02-19	30.5000	30.5000	30.5000	30.5000	+4.452%	1	1,751	-55.967%
2026-02-18	29.3000	29.4600	29.2000	29.2000	-10.867%	806	1,751	-54.007%
2026-02-17	32.7600	32.7600	32.7600	32.7600	+1.739%	1	1,786	-59.005%
2026-02-13	32.1700	32.6700	32.1700	32.2000	+15.619%	801	1,010	-58.292%
2026-02-09	27.8500	27.8500	27.8500	27.8500	-7.751%	3	1,010	-51.777%
2026-02-06	30.1900	30.1900	30.1900	30.1900	+2.304%	2	1,007	-55.515%
2026-02-03	29.5100	29.5100	29.5100	29.5100	+3.835%	1	1,007	-54.490%
2026-01-30	28.4200	28.4200	28.4200	28.4200	-0.070%	1	1,007	-52.745%
2026-01-29	28.6100	28.6100	28.4400	28.4400	+3.871%	2	1,006	-52.778%
2026-01-28	27.3800	27.3800	27.3800	27.3800	-2.873%	1	1,004	-50.950%
2026-01-23	28.1900	28.1900	28.1900	28.1900	-12.016%	2	1,003	-52.359%
2026-01-20	32.0400	32.0400	32.0400	32.0400	+16.467%	2	1,001	-58.084%
2026-01-09	27.7700	27.7700	27.5100	27.5100	-5.072%	4	1,000	-51.181%
2026-01-05	28.9800	28.9800	28.9800	28.9800	-2.980%	2	1,000	-53.658%
2025-12-31	29.8700	29.8700	29.8700	29.8700	-7.809%	2	1,000	-55.039%
2025-12-12	32.4000	32.4000	32.4000	32.4000	-0.705%	2	1,000	-58.549%
2025-12-04	32.5500	32.6300	32.5500	32.6300	-12.707%	10	1,000	-58.842%
2025-11-24	37.3800	37.3800	37.3800	37.3800	-5.962%	2	1,002	-64.072%
2025-11-21	42.8700	42.8700	39.7500	39.7500	+10.910%	7	1,000	-66.214%
2025-11-20	35.9000	35.9000	35.8400	35.8400	-13.908%	7	1,003	-62.528%
2025-11-18	41.6300	41.6300	41.6300	41.6300	+15.639%	3	1,000	-67.740%
2025-11-04	35.9800	36.0100	35.9600	36.0000	0.000%	1,000	1,000	-62.694%

.dark-mode .RGCdZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RGCdZq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P635SPY Mar 19 2027 635.00 Put (SPY270319P00635000)option OPRA

SPY20270319P635
SPY Mar 19 2027 635.00 Put (SPY270319P00635000)
option OPRA