Dark

SPY20270319P645
SPY Mar 19 2027 645.00 Put (SPY270319P00645000)
option OPRA

EOD

Sep 10, 2026

9.08+11.275%(+0.92)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.1000	9.1100	8.7800	9.0800	+11.275%	48	5,064	0.000%
2026-09-09	8.3900	8.3900	8.1600	8.1600	+6.946%	9	5,091	+11.275%
2026-09-08	7.5800	7.6300	7.5800	7.6300	+4.808%	2	5,095	+19.004%
2026-09-04	7.2800	7.2800	7.2800	7.2800	-1.355%	5	5,100	+24.725%
2026-09-03	7.7400	7.7400	7.3800	7.3800	-8.776%	5	5,100	+23.035%
2026-09-02	8.0900	8.0900	8.0900	8.0900	-7.543%	1	5,095	+12.237%
2026-09-01	8.6300	8.7500	8.2000	8.7500	+8.696%	109	5,096	+3.771%
2026-08-31	8.3400	8.3400	8.0500	8.0500	-2.068%	27	5,120	+12.795%
2026-08-28	7.9100	8.2200	7.9100	8.2200	+0.489%	2	5,105	+10.462%
2026-08-27	8.2400	8.2400	8.1400	8.1800	-8.909%	3	5,104	+11.002%
2026-08-26	8.9800	8.9800	8.9800	8.9800	-2.072%	1	5,104	+1.114%
2026-08-25	9.3100	9.3100	9.1700	9.1700	-1.504%	2	5,103	-0.981%
2026-08-24	9.3400	9.3400	9.3100	9.3100	+0.431%	5	5,104	-2.470%
2026-08-21	9.6100	9.6100	9.2700	9.2700	-5.118%	10	5,103	-2.050%
2026-08-20	9.7500	9.7700	9.5400	9.7700	+4.047%	33	5,095	-7.062%
2026-08-19	9.3900	9.3900	9.3900	9.3900	-4.476%	3	5,073	-3.301%
2026-08-18	9.9800	9.9800	9.8200	9.8300	+1.760%	23	5,071	-7.630%
2026-08-17	9.2700	9.6600	9.2700	9.6600	+3.871%	296	5,081	-6.004%
2026-08-14	9.2200	9.3300	9.2200	9.3000	+0.216%	545	4,786	-2.366%
2026-08-13	9.0300	9.2800	9.0300	9.2800	-1.277%	4	4,242	-2.155%
2026-08-12	9.5900	9.6100	9.4000	9.4000	-5.337%	5	4,240	-3.404%
2026-08-11	9.7400	9.9300	9.7400	9.9300	+2.266%	12	4,237	-8.560%
2026-08-10	9.6100	9.7100	9.6100	9.7100	-0.308%	107	4,245	-6.488%
2026-08-07	9.7400	9.8200	9.7300	9.7400	-2.209%	14	4,139	-6.776%
2026-08-06	10.0300	10.0300	9.9600	9.9600	+1.117%	8	4,145	-8.835%
2026-08-05	9.9200	10.0400	9.8500	9.8500	-1.697%	11	4,139	-7.817%
2026-08-04	10.3800	10.3800	10.0200	10.0200	-9.730%	5	4,131	-9.381%
2026-08-03	11.2000	11.2000	11.0800	11.1000	-21.665%	6	4,127	-18.198%
2026-07-31	12.8900	14.1700	12.8900	14.1700	+6.302%	2	4,127	-35.921%
2026-07-30	13.8800	14.2400	13.3300	13.3300	-10.776%	924	4,126	-31.883%
2026-07-29	14.5300	14.9400	14.5300	14.9400	-2.544%	2	3,699	-39.224%
2026-07-23	15.3300	15.3300	15.3300	15.3300	+4.073%	3	3,699	-40.770%
2026-07-17	15.2300	15.2900	14.1100	14.7300	+15.168%	6	3,696	-38.357%
2026-07-15	12.9600	12.9600	12.7900	12.7900	-4.123%	2	3,694	-29.007%
2026-07-13	13.3400	13.3400	13.3400	13.3400	-6.517%	3	3,694	-31.934%
2026-06-30	14.2700	14.2700	14.2700	14.2700	-13.881%	5	3,691	-36.370%
2026-06-26	16.5700	16.5700	16.5700	16.5700	+0.668%	3	3,696	-45.202%
2026-06-25	16.4600	16.4600	16.4600	16.4600	-3.574%	1	3,693	-44.836%
2026-06-24	17.0700	17.0700	17.0700	17.0700	+1.668%	1	3,693	-46.807%
2026-06-23	17.8900	17.8900	16.7800	16.7900	+7.628%	745	3,694	-45.920%
2026-06-22	15.5200	15.6000	15.5200	15.6000	-6.587%	106	3,632	-41.795%
2026-06-17	15.2800	16.7000	15.2800	16.7000	+12.005%	120	3,708	-45.629%
2026-06-16	14.9300	14.9300	14.9100	14.9100	+0.269%	502	3,708	-39.101%
2026-06-15	14.9300	14.9300	14.8100	14.8700	-13.496%	304	3,849	-38.937%
2026-06-12	17.1900	17.1900	17.1900	17.1900	-4.447%	3	3,849	-47.179%
2026-06-11	18.2400	18.3200	17.7400	17.9900	-11.640%	91	3,849	-49.528%
2026-06-10	20.4500	20.7100	19.5900	20.3600	+9.227%	107	3,789	-55.403%
2026-06-09	20.0400	20.0400	18.3700	18.6400	+6.697%	6	3,890	-51.288%
2026-06-08	17.4700	17.4700	17.4700	17.4700	-6.926%	1	3,885	-48.025%
2026-06-05	16.5900	19.3700	16.5900	18.7700	+15.721%	188	3,885	-51.625%
2026-06-03	16.2000	16.2200	16.2000	16.2200	+4.848%	100	3,903	-44.020%
2026-06-02	15.5200	15.5200	15.4700	15.4700	+0.259%	5	3,943	-41.306%
2026-06-01	15.4400	15.4400	15.4300	15.4300	-3.381%	125	3,943	-41.154%
2026-05-28	15.9700	15.9700	15.9700	15.9700	-3.679%	10	3,943	-43.143%
2026-05-27	16.7000	16.7000	16.5800	16.5800	-0.301%	14	3,948	-45.235%
2026-05-26	16.6300	16.6300	16.6300	16.6300	-1.946%	1	3,950	-45.400%
2026-05-22	16.9600	16.9600	16.9600	16.9600	-9.739%	1	3,951	-46.462%
2026-05-20	18.7900	18.7900	18.7900	18.7900	-4.813%	1	3,952	-51.676%
2026-05-19	19.2000	19.7500	19.2000	19.7400	+2.016%	1,040	3,952	-54.002%
2026-05-15	19.3500	19.3500	19.3500	19.3500	+5.622%	1	3,952	-53.075%
2026-05-14	18.2800	18.3200	18.2800	18.3200	-4.732%	2	3,244	-50.437%
2026-05-13	19.2300	19.2300	19.2300	19.2300	-4.423%	1	3,242	-52.782%
2026-05-12	20.1200	20.1200	20.1200	20.1200	+2.810%	1	3,242	-54.871%
2026-05-11	19.4700	19.5700	19.4400	19.5700	-0.911%	602	3,242	-53.602%
2026-05-08	20.0500	20.0700	19.7500	19.7500	-3.234%	68	2,642	-54.025%
2026-05-07	20.1400	20.4100	20.1400	20.4100	-0.730%	45	2,620	-55.512%
2026-05-06	20.8600	20.8600	20.5600	20.5600	-6.119%	4	2,620	-55.837%
2026-05-05	21.9900	21.9900	21.9000	21.9000	-1.970%	2	2,616	-58.539%
2026-05-04	22.2500	22.3400	22.2500	22.3400	-0.667%	3	2,618	-59.355%
2026-05-01	21.6300	22.4900	21.6300	22.4900	+0.402%	15	2,606	-59.627%
2026-04-30	22.4500	22.4500	22.4000	22.4000	-9.091%	16	2,606	-59.464%
2026-04-29	24.6400	24.6400	24.6400	24.6400	+0.777%	2	2,606	-63.149%
2026-04-22	24.4500	24.4500	24.4500	24.4500	-1.172%	4	2,604	-62.863%
2026-04-20	24.7000	24.7400	24.7000	24.7400	+3.083%	29	2,600	-63.298%
2026-04-17	24.3800	24.3800	23.9800	24.0000	-9.876%	328	2,577	-62.167%
2026-04-15	27.0400	27.4400	26.6200	26.6300	-5.164%	86	2,537	-65.903%
2026-04-14	27.9300	28.1100	27.7900	28.0800	-7.995%	19	2,529	-67.664%
2026-04-13	30.5200	30.5200	30.5200	30.5200	-4.055%	13	2,531	-70.249%
2026-04-10	30.8800	31.8100	30.8000	31.8100	+1.370%	99	2,518	-71.456%
2026-04-09	31.3400	31.4200	31.3400	31.3800	-4.823%	28	2,435	-71.064%
2026-04-08	32.4700	33.9300	32.4700	32.9700	-20.783%	54	2,408	-72.460%
2026-04-07	41.6200	41.6200	41.6200	41.6200	+2.110%	8	2,409	-78.184%
2026-04-06	39.7900	40.7600	39.7900	40.7600	-3.913%	3	2,401	-77.723%
2026-04-02	46.0200	46.0200	42.0700	42.4200	+1.996%	165	2,268	-78.595%
2026-04-01	42.3800	42.3800	41.5900	41.5900	-7.516%	90	2,268	-78.168%
2026-03-31	48.5700	48.5700	44.9700	44.9700	-17.289%	28	2,188	-79.809%
2026-03-30	50.8200	54.3700	50.8200	54.3700	+5.799%	32	2,165	-83.300%
2026-03-27	50.4200	51.3900	49.9100	51.3900	+9.340%	22	2,134	-82.331%
2026-03-26	44.0500	47.0000	44.0500	47.0000	+8.046%	699	2,134	-80.681%
2026-03-24	45.2500	45.2500	43.5000	43.5000	-7.937%	6	2,456	-79.126%
2026-03-20	43.9200	47.5600	43.9200	47.2500	+8.671%	676	2,456	-80.783%
2026-03-19	43.8300	43.8800	43.4000	43.4800	+17.292%	22	1,992	-79.117%
2026-03-17	36.5500	37.0700	36.3400	37.0700	-3.939%	5	1,970	-75.506%
2026-03-16	37.4100	38.5900	37.4100	38.5900	-8.075%	4	1,970	-76.471%
2026-03-13	38.8000	41.9800	38.8000	41.9800	+13.032%	8	1,970	-78.371%
2026-03-11	36.0100	37.1400	36.0100	37.1400	+1.614%	2	1,970	-75.552%
2026-03-10	35.2500	36.5500	34.5100	36.5500	-8.488%	23	1,969	-75.157%
2026-03-09	40.6000	40.6000	39.9400	39.9400	+6.877%	2	1,946	-77.266%
2026-03-06	37.3700	37.3700	37.3700	37.3700	+8.225%	1	1,946	-75.702%
2026-03-05	34.5800	34.5800	34.5300	34.5300	+8.346%	26	1,945	-73.704%
2026-03-04	31.8700	31.8700	31.8700	31.8700	-7.220%	1	1,941	-71.509%
2026-03-03	33.8900	34.3500	33.8900	34.3500	+7.277%	5	1,941	-73.566%
2026-03-02	34.2700	34.2800	32.0200	32.0200	-3.988%	806	1,938	-71.643%
2026-02-27	33.4900	33.4900	33.3400	33.3500	+5.139%	5	2,597	-72.774%
2026-02-26	31.7200	31.7200	31.7200	31.7200	-3.762%	2	2,594	-71.375%
2026-02-24	32.9600	32.9600	32.9600	32.9600	-3.569%	2	2,593	-72.451%
2026-02-23	32.4600	34.1800	32.4600	34.1800	+7.620%	30	2,593	-73.435%
2026-02-20	31.8300	31.8300	31.7600	31.7600	-4.048%	2	2,573	-71.411%
2026-02-19	33.1000	33.1000	33.1000	33.1000	+4.285%	4	2,571	-72.568%
2026-02-18	31.7400	31.7400	31.7400	31.7400	-8.714%	800	2,567	-71.393%
2026-02-13	35.1300	35.2100	34.7700	34.7700	+14.037%	800	1,912	-73.886%
2026-02-11	30.4900	30.4900	30.4900	30.4900	+1.905%	3	1,912	-70.220%
2026-02-10	29.9200	29.9200	29.9200	29.9200	-0.796%	1	1,909	-69.652%
2026-02-09	30.1600	30.1600	30.1600	30.1600	-14.221%	1	1,908	-69.894%
2026-02-05	35.2300	35.2300	35.1600	35.1600	+4.332%	54	1,907	-74.175%
2026-02-04	33.5600	33.7000	33.5200	33.7000	+9.736%	800	1,853	-73.056%
2026-01-30	30.7100	30.7100	30.7100	30.7100	+3.610%	1	1,263	-70.433%
2026-01-26	29.6400	29.6400	29.6400	29.6400	-9.302%	4	1,263	-69.366%
2026-01-21	32.6800	32.6800	32.6800	32.6800	-5.794%	1	1,259	-72.215%
2026-01-20	33.4800	34.6900	33.4800	34.6900	+7.934%	22	1,259	-73.825%
2026-01-14	32.1400	32.1400	32.1400	32.1400	+5.377%	6	1,238	-71.749%
2026-01-07	30.5000	30.5000	30.5000	30.5000	-1.390%	10	1,232	-70.230%
2025-12-23	31.0000	31.0000	30.9100	30.9300	-2.027%	25	1,232	-70.643%
2025-12-22	31.5700	31.5700	31.5700	31.5700	-5.677%	2	1,219	-71.239%
2025-12-19	33.2300	33.5000	33.2300	33.4700	-4.399%	112	1,219	-72.871%
2025-12-18	35.0100	35.0500	35.0100	35.0100	+0.690%	38	1,121	-74.065%
2025-12-16	34.7500	34.7700	34.7500	34.7700	-0.144%	50	1,083	-73.886%
2025-12-15	34.8200	34.8200	34.8200	34.8200	+3.140%	2	1,033	-73.923%
2025-12-10	33.7600	33.7600	33.7600	33.7600	-0.764%	1	1,031	-73.104%
2025-12-08	34.0200	34.0200	34.0200	34.0200	-0.381%	1	1,031	-73.310%
2025-12-05	34.1500	34.1500	34.1500	34.1500	-4.208%	3	1,030	-73.411%
2025-12-01	35.6900	35.6900	35.6500	35.6500	-1.410%	24	1,027	-74.530%
2025-11-26	36.1600	36.1600	36.1600	36.1600	-6.394%	2	1,011	-74.889%
2025-11-04	38.6200	38.6300	38.6000	38.6300	+5.030%	1,000	1,011	-76.495%
2025-11-03	36.7800	36.7800	36.7800	36.7800	+4.016%	1	10	-75.313%
2025-10-30	35.3600	35.3600	35.3600	35.3600	0.000%	10	10	-74.321%

.dark-mode .lLVfcg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lLVfcg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P645SPY Mar 19 2027 645.00 Put (SPY270319P00645000)option OPRA

SPY20270319P645
SPY Mar 19 2027 645.00 Put (SPY270319P00645000)
option OPRA