Dark

SPY20270319P650
SPY Mar 19 2027 650.00 Put (SPY270319P00650000)
option OPRA

EOD

Jul 27, 2026

14.74-4.472%(-0.69)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.4900	15.5700	14.7400	14.7400	-4.472%	109	2,803	0.000%
2026-07-24	15.4700	15.4700	15.2200	15.4300	-4.042%	5	2,783	-4.472%
2026-07-23	16.5000	16.5100	16.0800	16.0800	+14.775%	6	2,784	-8.333%
2026-07-22	13.7600	14.0100	13.7500	14.0100	+0.864%	5	2,784	+5.211%
2026-07-21	14.3100	14.4400	13.8300	13.8900	-7.523%	233	2,781	+6.120%
2026-07-20	14.1600	15.0200	14.1600	15.0200	+0.535%	8	2,781	-1.864%
2026-07-17	15.9500	16.0500	14.8300	14.9400	+4.769%	121	2,780	-1.339%
2026-07-16	13.3400	14.2600	13.3400	14.2600	+4.469%	111	2,874	+3.366%
2026-07-15	13.6200	13.6500	13.6200	13.6500	-1.373%	11	2,898	+7.985%
2026-07-14	13.8100	13.8400	13.8000	13.8400	-2.877%	4	2,892	+6.503%
2026-07-13	13.6400	14.2500	13.6400	14.2500	+6.582%	28	2,890	+3.439%
2026-07-10	14.0800	14.0800	13.3700	13.3700	-3.744%	52	2,863	+10.247%
2026-07-09	14.0200	14.0200	13.8900	13.8900	-11.977%	32	2,822	+6.120%
2026-07-08	15.1000	15.7800	15.1000	15.7800	+8.230%	4	2,804	-6.591%
2026-07-07	14.0600	14.5800	14.0600	14.5800	+3.772%	62	2,802	+1.097%
2026-07-06	14.1300	14.1300	13.9900	14.0500	-8.707%	12	2,741	+4.911%
2026-07-02	15.3900	15.3900	15.3900	15.3900	+4.198%	1	2,730	-4.224%
2026-07-01	14.5900	14.7700	14.4600	14.7700	+1.373%	19	2,730	-0.203%
2026-06-30	15.7200	15.7200	14.5700	14.5700	-11.104%	31	2,724	+1.167%
2026-06-29	16.1800	16.8300	16.1800	16.3900	-7.191%	233	2,711	-10.067%
2026-06-26	18.5500	18.5900	17.1600	17.6600	+2.734%	32	2,731	-16.535%
2026-06-25	16.4400	17.1900	16.4400	17.1900	-3.427%	3	2,701	-14.252%
2026-06-24	17.8000	17.8000	17.8000	17.8000	+2.064%	1	2,699	-17.191%
2026-06-23	17.9000	17.9000	17.4300	17.4400	+11.795%	111	2,699	-15.482%
2026-06-22	15.6000	15.6000	15.6000	15.6000	-1.203%	10	2,590	-5.513%
2026-06-18	16.1700	16.2600	15.7900	15.7900	-8.570%	17	2,587	-6.650%
2026-06-17	15.9500	17.2700	15.9500	17.2700	+9.930%	4	2,587	-14.650%
2026-06-16	15.6500	15.7700	15.6500	15.7100	+1.749%	373	2,587	-6.174%
2026-06-15	15.5800	15.5800	15.4400	15.4400	-13.550%	4	2,890	-4.534%
2026-06-12	18.4800	18.4800	17.7800	17.8600	-5.252%	109	2,890	-17.469%
2026-06-11	21.2400	21.2400	18.4400	18.8500	-11.751%	17	2,890	-21.804%
2026-06-10	20.7400	21.4000	20.7400	21.3600	+7.337%	15	2,889	-30.993%
2026-06-09	18.0000	22.1800	18.0000	19.9000	+9.041%	13	2,881	-25.930%
2026-06-08	18.0800	18.2500	18.0700	18.2500	-3.947%	3	2,886	-19.233%
2026-06-05	17.3100	19.0000	17.1400	19.0000	+12.760%	206	2,886	-22.421%
2026-06-03	16.8900	16.8900	16.7300	16.8500	+3.884%	10	2,933	-12.522%
2026-06-02	16.2400	16.2400	16.1400	16.2200	-0.123%	58	2,931	-9.125%
2026-06-01	16.3100	16.3200	16.0600	16.2400	+2.074%	115	2,886	-9.236%
2026-05-29	16.2100	16.2100	15.8500	15.9100	-3.576%	9	2,883	-7.354%
2026-05-28	16.8700	16.8700	16.5000	16.5000	-4.126%	122	2,886	-10.667%
2026-05-27	17.5500	17.5500	17.2100	17.2100	-1.825%	27	2,882	-14.352%
2026-05-26	17.2800	17.5700	17.2100	17.5300	-3.096%	19	2,877	-15.916%
2026-05-22	18.0000	18.2000	17.7300	18.0900	-1.792%	31	2,876	-18.519%
2026-05-21	19.7200	19.8100	18.4200	18.4200	-5.052%	48	2,874	-19.978%
2026-05-20	20.1000	20.1000	19.3900	19.4000	-5.504%	9	2,874	-24.021%
2026-05-19	20.5800	20.5800	20.2800	20.5300	+2.190%	231	2,869	-28.203%
2026-05-18	19.8200	20.0900	19.8200	20.0900	+0.350%	2	2,869	-26.630%
2026-05-15	20.7300	20.7300	20.0200	20.0200	+5.092%	13	2,869	-26.374%
2026-05-14	19.9100	20.0000	19.0500	19.0500	-4.415%	47	2,815	-22.625%
2026-05-13	20.4800	20.4800	19.9300	19.9300	-3.346%	141	2,815	-26.041%
2026-05-12	21.5000	21.5000	20.6200	20.6200	-0.435%	6	2,815	-28.516%
2026-05-11	20.3500	20.7300	20.2000	20.7100	+0.194%	67	2,815	-28.827%
2026-05-08	20.9200	20.9800	20.6700	20.6700	-3.049%	40	2,659	-28.689%
2026-05-07	21.1700	21.7900	21.1100	21.3200	+0.329%	20	2,663	-30.863%
2026-05-06	21.8400	21.8400	21.1800	21.2500	-6.961%	385	2,658	-30.635%
2026-05-05	22.8400	22.8400	22.8400	22.8400	-4.833%	2	2,639	-35.464%
2026-05-04	24.5400	24.5400	24.0000	24.0000	+2.564%	53	2,637	-38.583%
2026-05-01	22.7500	23.4000	22.0800	23.4000	-0.298%	52	2,600	-37.009%
2026-04-30	24.4900	24.5000	23.4700	23.4700	-7.526%	40	2,600	-37.196%
2026-04-28	25.7600	25.8300	25.3800	25.3800	+2.339%	7	2,606	-41.923%
2026-04-27	25.0800	25.0800	24.7400	24.8000	-1.038%	11	2,601	-40.565%
2026-04-24	25.4300	25.4300	25.0100	25.0600	-4.787%	4	2,609	-41.181%
2026-04-23	25.5400	27.0000	25.5400	26.3200	+2.134%	35	2,608	-43.997%
2026-04-22	25.6000	25.7700	25.6000	25.7700	-6.120%	25	2,613	-42.802%
2026-04-21	25.5200	27.5200	25.4300	27.4500	+3.002%	34	2,583	-46.302%
2026-04-20	26.0200	26.6500	25.7400	26.6500	+4.102%	44	2,583	-44.690%
2026-04-17	26.0700	26.1500	24.9500	25.6000	-7.381%	161	2,590	-42.422%
2026-04-16	28.2600	28.3600	27.6400	27.6400	0.000%	42	2,552	-46.671%
2026-04-15	28.2400	28.6000	27.6300	27.6400	-4.294%	84	2,560	-46.671%
2026-04-14	29.9200	29.9200	28.7700	28.8800	-5.466%	43	2,509	-48.961%
2026-04-13	33.1200	33.1200	30.5500	30.5500	-5.301%	10	2,495	-51.751%
2026-04-10	32.5300	32.5300	32.2600	32.2600	-1.134%	7	2,493	-54.309%
2026-04-09	34.8500	34.8500	32.6300	32.6300	-6.397%	216	2,493	-54.827%
2026-04-08	34.0800	35.3800	34.0000	34.8600	-16.523%	17	2,451	-57.717%
2026-04-07	42.5500	44.9300	41.7600	41.7600	+0.144%	63	2,450	-64.703%
2026-04-06	42.1300	42.5300	41.7000	41.7000	-3.651%	12	2,448	-64.652%
2026-04-02	46.6000	46.6000	43.2800	43.2800	-1.569%	79	2,431	-65.943%
2026-04-01	44.4000	44.4000	42.4400	43.9700	-5.380%	70	2,431	-66.477%
2026-03-31	51.2000	51.9000	46.3000	46.4700	-17.416%	143	2,438	-68.281%
2026-03-30	51.3400	56.7200	51.2600	56.2700	+1.994%	202	2,392	-73.805%
2026-03-27	51.7200	55.1700	50.6200	55.1700	+16.025%	217	2,390	-73.283%
2026-03-26	46.0000	48.8100	44.8600	47.5500	+8.167%	91	2,482	-69.001%
2026-03-25	42.6300	44.0300	42.6300	43.9600	-2.028%	77	2,454	-66.470%
2026-03-24	45.3700	45.9900	44.0000	44.8700	+1.862%	63	2,403	-67.150%
2026-03-23	42.7600	44.0500	41.2400	44.0500	-10.358%	51	2,383	-66.538%
2026-03-20	45.5600	50.0000	45.5000	49.1400	+13.435%	107	2,393	-70.004%
2026-03-19	45.9100	45.9100	42.1900	43.3200	-0.960%	39	2,386	-65.974%
2026-03-18	39.9500	43.7400	39.9500	43.7400	+13.052%	9	2,386	-66.301%
2026-03-17	38.5200	39.1500	38.1300	38.6900	-3.780%	69	2,387	-61.902%
2026-03-16	40.8200	40.8200	38.9000	40.2100	-7.775%	17	2,346	-63.342%
2026-03-13	40.8800	43.6300	40.7700	43.6000	+5.010%	37	2,337	-66.193%
2026-03-12	40.9800	41.5200	40.0900	41.5200	+8.606%	46	2,353	-64.499%
2026-03-11	38.0000	38.2300	38.0000	38.2300	+3.046%	43	2,336	-61.444%
2026-03-10	36.4000	37.3100	35.3500	37.1000	-1.435%	32	2,310	-60.270%
2026-03-09	42.7400	43.2800	37.6400	37.6400	-5.994%	27	2,305	-60.840%
2026-03-06	38.5000	40.5200	38.5000	40.0400	+6.207%	21	2,309	-63.187%
2026-03-05	34.7500	37.7000	34.0000	37.7000	+12.437%	12	2,316	-60.902%
2026-03-04	35.8700	36.0000	33.0700	33.5300	-6.654%	57	2,317	-56.039%
2026-03-03	37.9600	40.0000	35.6000	35.9200	+5.647%	30	2,301	-58.964%
2026-03-02	36.8200	36.8200	33.2600	34.0000	+0.354%	35	2,301	-56.647%
2026-02-27	35.0800	35.0800	33.8800	33.8800	+4.086%	10	2,308	-56.494%
2026-02-26	31.9100	34.0000	31.9100	32.5500	+2.876%	76	2,306	-54.716%
2026-02-25	32.3000	32.3600	31.5900	31.6400	-4.842%	161	2,200	-53.413%
2026-02-24	36.0000	36.0000	33.2500	33.2500	-6.073%	101	2,200	-55.669%
2026-02-23	33.4800	35.5300	33.4800	35.4000	+1.959%	8	2,135	-58.362%
2026-02-20	35.3100	35.3100	34.7200	34.7200	+0.086%	2	2,133	-57.546%
2026-02-19	34.2400	34.9300	34.2400	34.6900	+2.120%	57	2,134	-57.509%
2026-02-18	32.7600	33.9900	32.7500	33.9700	-2.132%	397	2,085	-56.609%
2026-02-17	36.7100	36.7100	34.1300	34.7100	-3.930%	51	1,699	-57.534%
2026-02-13	34.8700	36.1300	34.8700	36.1300	+1.746%	129	1,549	-59.203%
2026-02-12	31.8300	35.5100	31.8300	35.5100	+12.587%	83	1,549	-58.491%
2026-02-11	31.3800	31.6600	31.3800	31.5400	+0.127%	13	1,475	-53.266%
2026-02-10	31.1200	31.5000	31.1200	31.5000	-4.110%	4	1,469	-53.206%
2026-02-09	32.8500	32.8500	32.8500	32.8500	+0.183%	1	1,466	-55.129%
2026-02-06	34.1000	34.1000	32.7400	32.7900	-9.744%	23	1,466	-55.047%
2026-02-05	35.0800	37.2200	35.0000	36.3300	+10.058%	19	1,449	-59.427%
2026-02-04	32.0400	34.5600	32.0400	33.0100	+1.165%	12	1,437	-55.347%
2026-02-03	33.8900	34.5000	32.6300	32.6300	+1.651%	13	1,434	-54.827%
2026-01-30	32.1000	32.1000	32.1000	32.1000	+0.532%	1	1,430	-54.081%
2026-01-29	30.9300	34.2500	30.9300	31.9300	+3.703%	8	1,429	-53.837%
2026-01-28	30.8200	30.8200	30.7900	30.7900	+0.918%	2	1,428	-52.127%
2026-01-27	30.2200	30.5100	30.2200	30.5100	-0.716%	3	1,428	-51.688%
2026-01-26	30.7000	30.7300	30.7000	30.7300	-3.456%	2	1,426	-52.034%
2026-01-23	31.5100	31.8300	31.5100	31.8300	+1.856%	4	1,426	-53.691%
2026-01-22	32.1200	32.1200	31.2500	31.2500	-13.387%	11	1,422	-52.832%
2026-01-20	34.7600	36.0800	33.9400	36.0800	+15.530%	855	1,413	-59.146%
2026-01-16	31.2300	31.2300	31.2300	31.2300	+1.068%	1	2,018	-52.802%
2026-01-15	30.9200	30.9200	30.9000	30.9000	-6.193%	2	2,018	-52.298%
2026-01-14	32.9000	33.4000	32.9000	32.9400	+4.241%	4	2,018	-55.252%
2026-01-12	31.7200	31.7200	31.6000	31.6000	+3.369%	11	2,017	-53.354%
2026-01-09	31.8900	31.8900	30.5700	30.5700	-5.473%	52	2,006	-51.783%
2026-01-08	32.2300	32.3400	32.2300	32.3400	+2.051%	11	2,004	-54.422%
2026-01-07	31.5800	31.7600	31.5800	31.6900	+0.285%	41	1,993	-53.487%
2026-01-06	31.9700	31.9700	31.6000	31.6000	-3.541%	825	2,011	-53.354%
2026-01-05	32.6000	32.7600	32.3900	32.7600	-2.703%	14	1,196	-55.006%
2026-01-02	34.1700	34.4100	33.3500	33.6700	0.000%	808	1,196	-56.222%
2025-12-31	33.6000	33.6700	33.6000	33.6700	+4.145%	34	1,880	-56.222%
2025-12-30	32.3300	32.3300	32.3300	32.3300	+1.667%	50	1,880	-54.408%
2025-12-26	31.8000	31.8000	31.8000	31.8000	+0.126%	1	1,830	-53.648%
2025-12-24	32.0700	32.0700	31.7600	31.7600	-1.366%	6	1,830	-53.589%
2025-12-23	32.3000	32.3000	32.1000	32.2000	-2.187%	1,113	1,830	-54.224%
2025-12-22	33.3500	33.3500	32.8600	32.9200	-5.130%	138	1,267	-55.225%
2025-12-19	35.7300	35.7300	34.5000	34.7000	-4.697%	4	1,132	-57.522%
2025-12-18	36.4100	36.4100	36.4100	36.4100	-4.960%	1	1,131	-59.517%
2025-12-17	36.4900	38.3100	36.4900	38.3100	+6.122%	8	1,130	-61.524%
2025-12-16	36.1000	36.1000	36.1000	36.1000	+0.028%	14	1,123	-59.169%
2025-12-15	35.1800	36.2700	35.1800	36.0900	-0.331%	4	1,109	-59.158%
2025-12-12	34.4500	36.2100	34.4500	36.2100	+1.742%	2	1,106	-59.293%
2025-12-11	35.7200	35.8500	35.5900	35.5900	+1.802%	6	1,105	-58.584%
2025-12-10	36.4000	36.4000	34.7600	34.9600	-3.559%	7	1,110	-57.838%
2025-12-09	36.0800	36.2500	36.0800	36.2500	-0.165%	11	1,104	-59.338%
2025-12-08	35.3300	36.3100	35.3300	36.3100	+2.745%	11	1,101	-59.405%
2025-12-05	34.9600	35.7800	34.9600	35.3400	-2.510%	9	1,095	-58.291%
2025-12-04	36.2500	36.2500	36.2500	36.2500	+0.750%	3	1,093	-59.338%
2025-12-03	37.2200	37.2200	35.9800	35.9800	-1.640%	20	1,090	-59.033%
2025-12-02	37.0400	37.0400	36.5300	36.5800	-1.534%	41	1,076	-59.705%
2025-12-01	37.7200	37.7200	36.9800	37.1500	-1.065%	13	1,037	-60.323%
2025-11-26	37.5500	37.5500	37.5500	37.5500	-5.009%	1	1,036	-60.746%
2025-11-25	43.2400	43.2400	39.5300	39.5300	-5.317%	15	1,036	-62.712%
2025-11-24	44.6500	44.6500	41.7500	41.7500	-13.202%	6	1,029	-64.695%
2025-11-21	48.1000	48.1000	48.1000	48.1000	-0.640%	3	1,026	-69.356%
2025-11-20	41.0100	48.4100	41.0100	48.4100	+7.697%	5	1,026	-69.552%
2025-11-18	44.9500	44.9500	44.9500	44.9500	+1.125%	7	1,026	-67.208%
2025-11-17	41.2500	44.4500	41.2500	44.4500	+4.416%	3	1,028	-66.839%
2025-11-14	42.5700	42.5700	42.5700	42.5700	+3.225%	3	1,026	-65.375%
2025-11-13	41.5600	41.5600	41.2400	41.2400	+9.332%	8	1,026	-64.258%
2025-11-11	37.7200	37.7200	37.7200	37.7200	-0.632%	2	1,018	-60.923%
2025-11-10	37.9600	37.9600	37.9600	37.9600	-8.265%	2	1,016	-61.170%
2025-11-06	41.3800	41.3800	41.3800	41.3800	+3.347%	1	1,014	-64.379%
2025-11-04	40.0300	40.0400	40.0200	40.0400	+6.038%	1,000	1,013	-63.187%
2025-11-03	37.7600	37.7600	37.7600	37.7600	+3.113%	1	14	-60.964%
2025-10-30	36.6200	36.6200	36.6200	36.6200	+2.721%	10	14	-59.749%
2025-10-28	35.6300	35.6500	35.5200	35.6500	0.000%	4	4	-58.654%

.dark-mode .jXC98N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jXC98N{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P650SPY Mar 19 2027 650.00 Put (SPY270319P00650000)option OPRA

SPY20270319P650
SPY Mar 19 2027 650.00 Put (SPY270319P00650000)
option OPRA