Dark

SPY20270319P640
SPY Mar 19 2027 640.00 Put (SPY270319P00640000)
option OPRA

EOD

Sep 10, 2026

8.59+9.149%(+0.72)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.5400	8.5900	8.4800	8.5900	+9.149%	14	7,512	0.000%
2026-09-09	7.8700	7.8700	7.8700	7.8700	+8.253%	1	7,512	+9.149%
2026-09-08	7.2700	7.2700	7.2700	7.2700	+2.684%	3	7,511	+18.157%
2026-09-04	7.0800	7.0800	7.0100	7.0800	+1.724%	5	7,510	+21.328%
2026-09-03	7.0500	7.0500	6.9600	6.9600	-10.769%	6	7,510	+23.420%
2026-09-02	7.8000	7.8000	7.8000	7.8000	-6.475%	1	7,508	+10.128%
2026-09-01	7.8700	8.3400	7.8700	8.3400	+6.786%	12	7,511	+2.998%
2026-08-31	7.9600	7.9600	7.8100	7.8100	-0.762%	36	7,511	+9.987%
2026-08-28	7.8400	7.8700	7.8400	7.8700	-1.006%	4	7,532	+9.149%
2026-08-27	8.2000	8.2000	7.7800	7.9500	-6.250%	76	7,529	+8.050%
2026-08-26	8.4800	8.4800	8.4800	8.4800	-2.752%	1	7,582	+1.297%
2026-08-25	8.8300	8.8300	8.7200	8.7200	-3.111%	2	7,581	-1.491%
2026-08-24	8.9700	9.0000	8.9700	9.0000	-1.099%	4	7,581	-4.556%
2026-08-21	9.1300	9.1300	9.1000	9.1000	-1.087%	3	7,578	-5.604%
2026-08-20	9.2000	9.2000	9.2000	9.2000	+3.604%	2	7,580	-6.630%
2026-08-19	9.1700	9.1700	8.8800	8.8800	-6.526%	70	7,582	-3.266%
2026-08-18	9.6400	9.6400	9.5000	9.5000	+6.264%	17	7,595	-9.579%
2026-08-17	8.9400	8.9400	8.9400	8.9400	+2.171%	6	7,582	-3.915%
2026-08-14	8.9400	8.9400	8.7500	8.7500	-0.681%	126	7,588	-1.829%
2026-08-13	8.7300	8.8400	8.7300	8.8100	-2.544%	112	7,604	-2.497%
2026-08-12	9.0400	9.0400	9.0400	9.0400	-4.742%	3	7,577	-4.978%
2026-08-11	9.2800	9.4900	9.2800	9.4900	+2.043%	14	7,577	-9.484%
2026-08-10	9.2500	9.3000	9.2500	9.3000	-0.322%	105	7,567	-7.634%
2026-08-07	9.4000	9.4000	9.3300	9.3300	-2.201%	3	7,567	-7.931%
2026-08-06	9.5300	9.5700	9.4800	9.5400	+0.952%	41	7,567	-9.958%
2026-08-05	9.4700	9.4800	9.4300	9.4500	-2.678%	6	7,552	-9.101%
2026-08-04	9.9500	9.9500	9.5500	9.7100	-8.223%	44	7,551	-11.535%
2026-08-03	11.1000	11.1300	10.5800	10.5800	-17.793%	25	7,531	-18.809%
2026-07-31	12.8700	12.8700	12.8700	12.8700	-1.905%	1	7,520	-33.256%
2026-07-30	13.1200	13.1200	13.1200	13.1200	-4.094%	1	7,520	-34.527%
2026-07-29	14.0100	14.5000	13.6800	13.6800	-3.116%	42	7,520	-37.208%
2026-07-27	14.3000	14.3000	13.6700	14.1200	+0.071%	12	7,527	-39.164%
2026-07-24	14.1200	14.1200	13.2500	14.1100	-5.429%	13	7,526	-39.121%
2026-07-23	14.0800	14.9600	14.0800	14.9200	+17.296%	6	7,517	-42.426%
2026-07-21	13.1000	13.1000	12.6400	12.7200	-7.085%	3	7,519	-32.469%
2026-07-20	13.3900	13.6900	13.3900	13.6900	-2.214%	3	7,518	-37.253%
2026-07-17	14.7100	14.7100	13.4700	14.0000	+13.360%	60	7,518	-38.643%
2026-07-15	12.2500	12.3500	12.2500	12.3500	-3.137%	9	7,522	-30.445%
2026-07-13	12.7500	12.7500	12.7500	12.7500	+1.594%	1	7,514	-32.627%
2026-07-10	12.7100	12.7100	12.5500	12.5500	-14.041%	3	7,513	-31.554%
2026-07-08	14.6000	14.6000	14.6000	14.6000	+7.908%	3	7,510	-41.164%
2026-07-07	13.5300	13.5300	13.5300	13.5300	+6.535%	1	7,510	-36.511%
2026-07-06	12.9200	12.9200	12.7000	12.7000	-6.891%	11	7,509	-32.362%
2026-06-30	14.1500	14.1500	13.6400	13.6400	-4.948%	5	7,508	-37.023%
2026-06-29	14.9800	14.9800	14.3500	14.3500	-14.020%	45	7,507	-40.139%
2026-06-25	16.2300	16.6900	16.2300	16.6900	+3.794%	2	7,524	-48.532%
2026-06-24	16.7000	16.7000	16.0800	16.0800	+0.312%	9	7,522	-46.580%
2026-06-23	16.0400	16.0400	16.0300	16.0300	+7.440%	230	7,513	-46.413%
2026-06-22	14.8500	14.9200	14.8500	14.9200	+1.566%	4	7,292	-42.426%
2026-06-18	15.1100	15.1100	14.6900	14.6900	-1.542%	43	6,817	-41.525%
2026-06-17	14.3400	15.0000	14.3400	14.9200	+6.571%	621	6,817	-42.426%
2026-06-16	14.0000	14.0000	14.0000	14.0000	-1.339%	1	6,817	-38.643%
2026-06-15	14.3400	14.3400	14.1900	14.1900	-14.518%	5	6,820	-39.464%
2026-06-12	16.7900	16.7900	16.4800	16.6000	-5.034%	5	6,820	-48.253%
2026-06-11	18.8700	18.8700	17.4800	17.4800	-0.625%	6	6,820	-50.858%
2026-06-10	17.6500	17.6500	17.5900	17.5900	-2.386%	5	6,822	-51.165%
2026-06-09	15.9800	19.4600	15.9800	18.0200	+4.222%	517	6,893	-52.331%
2026-06-05	15.6700	17.2900	15.6700	17.2900	+16.509%	14	6,887	-50.318%
2026-06-04	14.8300	14.8400	14.8300	14.8400	-3.385%	14	6,888	-42.116%
2026-06-03	15.3700	15.4900	15.2000	15.3600	+3.156%	253	6,946	-44.076%
2026-06-02	14.8900	14.8900	14.8900	14.8900	+2.056%	1	6,724	-42.310%
2026-06-01	14.9200	14.9600	14.5900	14.5900	-1.751%	87	6,653	-41.124%
2026-05-29	15.1200	15.1200	14.7400	14.8500	-3.257%	316	6,667	-42.155%
2026-05-28	15.3500	15.3500	15.3500	15.3500	-4.063%	14	6,648	-44.039%
2026-05-27	16.0000	16.0000	16.0000	16.0000	-0.621%	2	6,644	-46.313%
2026-05-26	15.7800	16.1000	15.7800	16.1000	-2.365%	20	6,644	-46.646%
2026-05-22	16.4900	16.4900	16.4900	16.4900	-3.228%	1	6,632	-47.908%
2026-05-21	17.7500	17.7500	16.8900	17.0400	-4.000%	6	6,634	-49.589%
2026-05-20	17.6900	17.7500	17.6900	17.7500	-4.877%	10	6,634	-51.606%
2026-05-19	18.6600	18.6600	18.6600	18.6600	+0.215%	1	6,638	-53.966%
2026-05-18	18.6200	18.6200	18.6200	18.6200	+6.036%	2	6,638	-53.867%
2026-05-14	18.4000	18.4000	17.5600	17.5600	-4.824%	3	6,638	-51.082%
2026-05-13	18.8500	18.8500	18.4500	18.4500	-3.856%	13	6,638	-53.442%
2026-05-11	18.9200	19.1900	18.7100	19.1900	+0.894%	74	6,638	-55.237%
2026-05-08	19.2700	19.2700	19.0200	19.0200	-3.599%	22	6,632	-54.837%
2026-05-07	19.4700	19.7300	19.4700	19.7300	+0.715%	4	6,633	-56.462%
2026-05-06	20.3100	20.3100	19.5600	19.5900	-6.581%	429	6,635	-56.151%
2026-05-05	21.1700	21.1700	20.9600	20.9700	-5.455%	5	6,232	-59.037%
2026-05-04	22.8900	22.8900	22.1700	22.1800	+5.418%	24	6,227	-61.271%
2026-05-01	20.9400	21.3200	20.7900	21.0400	-2.140%	254	6,042	-59.173%
2026-04-30	23.2400	23.2400	21.5000	21.5000	-7.646%	16	6,042	-60.047%
2026-04-29	23.6900	23.6900	23.1700	23.2800	+0.086%	6	6,039	-63.101%
2026-04-28	23.5400	23.5400	23.2300	23.2600	+1.750%	113	6,036	-63.070%
2026-04-27	23.2800	23.2800	22.8500	22.8600	-0.996%	6	5,995	-62.423%
2026-04-24	23.6500	23.6500	22.9700	23.0900	-1.409%	18	5,993	-62.798%
2026-04-23	23.4200	23.4200	23.4200	23.4200	-1.181%	3	5,982	-63.322%
2026-04-22	23.7100	23.8000	23.6900	23.7000	-3.107%	203	5,979	-63.755%
2026-04-21	23.8900	24.4600	23.5700	24.4600	+1.747%	3	6,084	-64.881%
2026-04-20	23.7200	24.4600	23.7200	24.0400	+1.349%	4,536	6,084	-64.268%
2026-04-17	24.0000	24.2000	23.0900	23.7200	-6.577%	91	1,584	-63.786%
2026-04-16	26.0100	26.0100	25.3300	25.3900	-1.014%	371	1,547	-66.168%
2026-04-15	26.3600	26.3600	25.6500	25.6500	-4.076%	15	1,384	-66.511%
2026-04-14	27.2300	27.2300	26.4400	26.7400	-8.268%	31	1,383	-67.876%
2026-04-13	31.2900	31.2900	29.1500	29.1500	-4.739%	29	1,392	-70.532%
2026-04-10	29.7700	30.6000	29.7500	30.6000	+2.000%	31	1,366	-71.928%
2026-04-09	31.1400	31.1400	30.0000	30.0000	-8.088%	3	1,359	-71.367%
2026-04-08	31.5000	32.8400	31.5000	32.6400	-18.420%	16	1,357	-73.683%
2026-04-07	41.9100	41.9100	39.4800	40.0100	+4.329%	21	1,343	-78.530%
2026-04-06	38.5000	39.0500	38.3500	38.3500	-3.885%	18	1,342	-77.601%
2026-04-02	43.7500	43.7500	39.8900	39.9000	-0.474%	11	1,324	-78.471%
2026-04-01	40.3800	40.5000	39.0000	40.0900	-5.671%	25	1,324	-78.573%
2026-03-31	47.3600	48.0200	42.5000	42.5000	-18.754%	136	1,302	-79.788%
2026-03-30	49.4500	52.4400	49.0000	52.3100	+4.474%	8	1,188	-83.579%
2026-03-27	47.6500	50.0700	46.9400	50.0700	+12.265%	24	1,182	-82.844%
2026-03-26	41.8900	44.6700	41.8900	44.6000	+6.368%	81	1,183	-80.740%
2026-03-24	42.2600	42.2600	41.9300	41.9300	+3.864%	7	1,114	-79.513%
2026-03-23	39.4100	40.9200	38.3500	40.3700	-8.354%	16	1,121	-78.722%
2026-03-20	41.4200	44.0500	40.7600	44.0500	+7.439%	25	1,118	-80.499%
2026-03-19	42.8500	42.9700	41.0000	41.0000	+4.725%	19	1,108	-79.049%
2026-03-18	37.5500	39.1500	37.5500	39.1500	+9.235%	4	1,100	-78.059%
2026-03-17	35.1900	35.8400	35.1900	35.8400	-2.077%	97	1,100	-76.032%
2026-03-16	36.0000	37.3900	36.0000	36.6000	-8.248%	11	1,005	-76.530%
2026-03-13	39.8900	39.8900	39.8900	39.8900	+7.260%	1	1,000	-78.466%
2026-03-12	37.1900	37.1900	37.1900	37.1900	+5.504%	1	999	-76.902%
2026-03-11	35.7100	35.7300	35.1700	35.2500	+1.206%	87	999	-75.631%
2026-03-09	38.7700	40.1600	34.8300	34.8300	-7.711%	210	995	-75.337%
2026-03-06	36.9200	37.7400	36.6200	37.7400	+13.538%	10	994	-77.239%
2026-03-05	33.4400	34.2500	33.2400	33.2400	+8.450%	18	991	-74.158%
2026-03-04	30.6500	30.6500	30.6500	30.6500	-6.839%	1	977	-71.974%
2026-03-03	35.5500	36.4300	32.9000	32.9000	+6.784%	12	977	-73.891%
2026-03-02	32.3300	32.3300	30.8100	30.8100	-2.315%	4	971	-72.119%
2026-02-27	32.1800	32.1800	31.5400	31.5400	-2.774%	3	969	-72.765%
2026-02-23	30.6400	32.4400	30.6400	32.4400	+7.382%	3	968	-73.520%
2026-02-20	30.2700	30.2700	30.2100	30.2100	-4.910%	4	968	-71.566%
2026-02-19	31.7700	31.7700	31.7700	31.7700	+8.541%	4	968	-72.962%
2026-02-11	29.2700	29.2700	29.2700	29.2700	+1.210%	2	964	-70.653%
2026-02-10	28.9200	28.9200	28.9200	28.9200	-13.023%	10	962	-70.297%
2026-02-05	34.4900	34.4900	33.2500	33.2500	+18.327%	2	952	-74.165%
2026-02-02	28.1000	28.1000	28.1000	28.1000	-5.355%	1	951	-69.431%
2026-01-30	29.5400	29.6900	29.3200	29.6900	+0.406%	7	951	-71.068%
2026-01-29	29.9200	29.9200	29.5700	29.5700	+3.682%	3	951	-70.950%
2026-01-28	28.5200	28.5200	28.5200	28.5200	+1.027%	2	949	-69.881%
2026-01-27	28.0600	28.2300	28.0600	28.2300	-3.685%	800	947	-69.571%
2026-01-23	29.3100	29.3100	29.3100	29.3100	-8.720%	2	1,747	-70.693%
2026-01-21	32.1100	32.1100	32.1100	32.1100	-4.149%	1	1,747	-73.248%
2026-01-20	32.0400	33.5000	32.0400	33.5000	+19.005%	802	1,747	-74.358%
2026-01-12	28.1500	28.1500	28.1500	28.1500	-4.609%	1	955	-69.485%
2026-01-09	29.5100	29.5100	29.5100	29.5100	-0.203%	6	954	-70.891%
2026-01-06	29.6300	29.6300	29.5700	29.5700	-2.151%	801	954	-70.950%
2026-01-05	30.2200	30.2200	30.2200	30.2200	-2.798%	1	1,249	-71.575%
2026-01-02	31.6600	31.9200	31.0900	31.0900	+0.129%	806	1,249	-72.371%
2025-12-31	31.0500	31.0500	31.0500	31.0500	+5.361%	2	461	-72.335%
2025-12-26	29.4700	29.4700	29.4700	29.4700	-1.273%	2	461	-70.852%
2025-12-23	29.7100	29.8500	29.7100	29.8500	-2.227%	801	459	-71.223%
2025-12-22	30.9600	31.0300	30.5300	30.5300	-4.891%	210	1,239	-71.864%
2025-12-19	31.9600	32.1000	31.9600	32.1000	-4.748%	15	1,269	-73.240%
2025-12-18	34.5600	34.7700	33.7000	33.7000	-5.682%	1,235	1,264	-74.510%
2025-12-17	35.7300	35.7300	35.7300	35.7300	+3.836%	3	48	-75.959%
2025-12-16	34.4100	34.4100	34.4100	34.4100	+5.682%	1	45	-75.036%
2025-12-10	32.5600	32.5600	32.5600	32.5600	-2.046%	1	45	-73.618%
2025-12-09	33.2400	33.2400	33.2400	33.2400	+0.819%	1	46	-74.158%
2025-12-08	32.9700	32.9700	32.9700	32.9700	-2.195%	1	45	-73.946%
2025-12-01	34.3200	34.3500	33.7100	33.7100	-9.382%	23	45	-74.518%
2025-11-20	37.2000	37.2000	37.2000	37.2000	-10.706%	6	23	-76.909%
2025-11-19	41.6600	41.6600	41.6600	41.6600	+0.144%	1	23	-79.381%
2025-11-17	41.6000	41.6000	41.6000	41.6000	+2.741%	11	22	-79.351%
2025-11-14	40.4900	40.4900	40.4900	40.4900	+4.383%	1	11	-78.785%
2025-11-13	37.4400	38.7900	37.4400	38.7900	-3.507%	30	10	-77.855%
2025-11-07	40.2000	40.2000	40.2000	40.2000	+21.011%	2	10	-78.632%
2025-10-27	33.2500	33.2500	33.2200	33.2200	0.000%	8	8	-74.142%

.dark-mode .YBrzjv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YBrzjv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P640SPY Mar 19 2027 640.00 Put (SPY270319P00640000)option OPRA

SPY20270319P640
SPY Mar 19 2027 640.00 Put (SPY270319P00640000)
option OPRA