Dark

SPY20270319P655
SPY Mar 19 2027 655.00 Put (SPY270319P00655000)
option OPRA

EOD

Sep 10, 2026

10.00+10.254%(+0.93)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.9900	10.0000	9.9900	10.0000	+10.254%	4	2,422	0.000%
2026-09-09	8.9800	9.0700	8.9800	9.0700	+7.464%	7	2,422	+10.254%
2026-09-08	8.4400	8.4400	8.4400	8.4400	+5.106%	1	2,419	+18.483%
2026-09-04	8.0300	8.0300	8.0300	8.0300	+1.134%	1	2,419	+24.533%
2026-09-03	7.9400	7.9400	7.9400	7.9400	-15.080%	4	2,419	+25.945%
2026-09-02	9.3500	9.3500	9.3500	9.3500	+4.004%	5	2,415	+6.952%
2026-08-31	9.0300	9.0300	8.9900	8.9900	-1.533%	2	2,410	+11.235%
2026-08-28	9.1300	9.1300	9.1300	9.1300	-0.219%	20	2,411	+9.529%
2026-08-27	9.0600	9.1500	9.0600	9.1500	-10.732%	3	2,391	+9.290%
2026-08-21	10.2500	10.2500	10.2500	10.2500	-3.936%	5	2,391	-2.439%
2026-08-20	10.6700	10.6900	10.6700	10.6700	+4.608%	87	2,396	-6.279%
2026-08-19	10.4000	10.4000	10.2000	10.2000	-4.851%	19	2,389	-1.961%
2026-08-18	10.8800	10.8800	10.7200	10.7200	+3.675%	33	2,391	-6.716%
2026-08-17	10.3400	10.3400	10.3400	10.3400	+2.988%	94	2,391	-3.288%
2026-08-14	10.0400	10.0400	10.0400	10.0400	-0.692%	1	2,391	-0.398%
2026-08-13	9.9900	10.1500	9.9900	10.1100	-2.224%	107	2,390	-1.088%
2026-08-12	10.5000	10.5000	10.3400	10.3400	-3.814%	192	2,389	-3.288%
2026-08-11	10.8600	10.8600	10.7500	10.7500	0.000%	3	2,389	-6.977%
2026-08-10	10.7500	10.7500	10.7500	10.7500	+0.373%	1	2,388	-6.977%
2026-08-07	10.7000	10.7100	10.7000	10.7100	-2.013%	6	2,388	-6.629%
2026-08-06	10.9300	10.9300	10.9300	10.9300	+1.674%	1	2,386	-8.509%
2026-08-05	10.7500	10.7500	10.7500	10.7500	-1.826%	5	2,385	-6.977%
2026-08-04	11.4700	11.4700	10.9500	10.9500	-10.903%	8	2,388	-8.676%
2026-08-03	12.3300	12.3300	12.1400	12.2900	-21.919%	12	2,387	-18.633%
2026-07-30	15.7400	15.7400	15.7400	15.7400	-3.436%	1	2,388	-36.468%
2026-07-29	16.3000	16.3000	16.3000	16.3000	+10.061%	2	2,387	-38.650%
2026-07-28	14.8100	14.8100	14.8100	14.8100	-3.643%	1	2,387	-32.478%
2026-07-27	15.6400	15.6400	15.3700	15.3700	-7.354%	15	2,387	-34.938%
2026-07-23	16.9300	16.9300	16.5900	16.5900	+14.969%	6	2,372	-39.723%
2026-07-22	14.4300	14.4300	14.4300	14.4300	-0.483%	8	2,372	-30.700%
2026-07-21	14.5000	14.5000	14.5000	14.5000	-5.352%	7	2,380	-31.034%
2026-07-20	14.8500	15.3200	14.8500	15.3200	-7.544%	8	2,380	-34.726%
2026-07-17	16.5700	16.5700	16.5700	16.5700	+11.959%	10	2,385	-39.650%
2026-07-16	13.9500	14.8000	13.9500	14.8000	+6.017%	21	2,375	-32.432%
2026-07-15	13.9900	13.9900	13.9600	13.9600	-6.497%	2	2,373	-28.367%
2026-07-14	14.7700	14.9300	14.7700	14.9300	+0.742%	3	2,374	-33.021%
2026-07-13	14.8200	14.8200	14.8200	14.8200	-3.953%	3	2,376	-32.524%
2026-07-08	15.4300	15.4300	15.4300	15.4300	+3.976%	1	2,376	-35.191%
2026-07-06	14.8400	14.8400	14.8400	14.8400	-7.769%	1	2,376	-32.615%
2026-07-02	16.0900	16.0900	16.0900	16.0900	+7.410%	1	2,375	-37.850%
2026-07-01	14.9800	14.9800	14.9800	14.9800	-1.770%	1	2,375	-33.244%
2026-06-30	15.4400	15.4400	15.2500	15.2500	-17.254%	7	2,374	-34.426%
2026-06-26	18.4300	18.4300	18.4300	18.4300	+7.464%	1	2,375	-45.741%
2026-06-25	17.1600	17.1600	17.1500	17.1500	-9.067%	2	2,376	-41.691%
2026-06-24	18.7000	18.8600	18.7000	18.8600	+11.466%	3	2,377	-46.978%
2026-06-22	17.0800	17.0800	16.9200	16.9200	+1.136%	11	2,379	-40.898%
2026-06-18	16.7100	16.7300	16.7100	16.7300	+3.399%	22	2,376	-40.227%
2026-06-16	16.1800	16.1800	16.1800	16.1800	-0.247%	1	2,376	-38.195%
2026-06-15	16.2200	16.2200	16.2200	16.2200	-17.707%	1	2,377	-38.348%
2026-06-11	22.3900	22.3900	19.7100	19.7100	-11.016%	6	2,377	-49.264%
2026-06-10	20.3800	22.5400	20.3800	22.1500	+6.133%	186	2,378	-54.853%
2026-06-09	21.0300	23.4800	20.1100	20.8700	+10.365%	175	2,470	-52.084%
2026-06-08	18.8800	18.9100	18.8800	18.9100	-2.926%	54	2,531	-47.118%
2026-06-05	18.1500	19.5000	18.1500	19.4800	+13.785%	20	2,545	-48.665%
2026-06-04	17.1300	17.1300	17.1200	17.1200	+1.122%	2	2,549	-41.589%
2026-06-02	16.8800	16.9300	16.8800	16.9300	+1.560%	5	2,549	-40.933%
2026-05-29	16.7900	16.9100	16.5200	16.6700	-3.697%	275	2,553	-40.012%
2026-05-28	17.9000	17.9000	17.3100	17.3100	-3.780%	14	2,403	-42.230%
2026-05-27	18.1200	18.1200	17.9900	17.9900	-1.694%	6	2,403	-44.414%
2026-05-26	17.9700	18.3000	17.9300	18.3000	-1.929%	14	2,407	-45.355%
2026-05-22	18.7400	18.7500	18.6600	18.6600	-3.366%	144	2,407	-46.409%
2026-05-21	19.2900	19.3100	19.2800	19.3100	-5.111%	47	2,366	-48.213%
2026-05-20	20.2200	20.3500	20.2200	20.3500	+2.830%	4	2,366	-50.860%
2026-05-14	19.9000	19.9000	19.7900	19.7900	-4.718%	26	2,375	-49.469%
2026-05-13	21.1500	21.1500	20.7700	20.7700	-3.619%	3	2,373	-51.854%
2026-05-11	21.1500	21.5500	21.1100	21.5500	+0.139%	4	2,373	-53.596%
2026-05-08	21.6900	21.6900	21.5200	21.5200	-3.714%	8	2,376	-53.532%
2026-05-07	21.8400	22.3500	21.8400	22.3500	+1.315%	66	2,375	-55.257%
2026-05-06	22.3500	22.3500	22.0600	22.0600	-7.544%	7	2,374	-54.669%
2026-05-05	23.7400	23.8600	23.7400	23.8600	+0.505%	2	2,379	-58.089%
2026-05-04	23.7400	23.7400	23.7400	23.7400	+0.466%	1	2,377	-57.877%
2026-05-01	23.0000	23.6400	23.0000	23.6300	-3.747%	6	2,372	-57.681%
2026-04-30	25.1600	25.1600	24.5500	24.5500	-8.018%	2	2,372	-59.267%
2026-04-28	26.6900	26.6900	26.6900	26.6900	-1.694%	1	2,372	-62.533%
2026-04-23	26.6700	27.3100	26.6700	27.1500	+1.344%	3	2,372	-63.168%
2026-04-22	26.7900	26.7900	26.7900	26.7900	+0.828%	88	2,416	-62.673%
2026-04-21	26.5700	26.5700	26.5700	26.5700	-2.710%	270	2,369	-62.364%
2026-04-20	26.8100	27.3100	26.8100	27.3100	+4.837%	27	2,369	-63.383%
2026-04-17	26.4700	26.4700	26.0200	26.0500	-9.391%	51	2,369	-61.612%
2026-04-16	28.6900	28.7500	28.6900	28.7500	-2.839%	9	2,367	-65.217%
2026-04-15	29.5700	29.5900	29.5500	29.5900	-1.334%	109	2,375	-66.205%
2026-04-14	30.9100	30.9100	29.8800	29.9900	-12.820%	18	2,375	-66.656%
2026-04-09	36.1600	36.3600	34.4000	34.4000	-6.318%	6	2,390	-70.930%
2026-04-08	35.9000	36.7200	35.9000	36.7200	-18.436%	13	2,394	-72.767%
2026-04-07	44.7900	46.6600	44.6000	45.0200	+3.233%	72	2,396	-77.788%
2026-04-06	43.7300	44.2200	43.1300	43.6100	-4.469%	17	2,361	-77.069%
2026-04-02	49.7100	49.7100	45.0400	45.6500	+0.706%	48	2,354	-78.094%
2026-04-01	45.7100	46.6600	43.9600	45.3300	-8.646%	40	2,354	-77.940%
2026-03-31	52.2300	53.2900	48.6800	49.6200	-14.182%	49	2,345	-79.847%
2026-03-30	53.3800	59.0200	53.3800	57.8200	+2.518%	63	2,344	-82.705%
2026-03-27	52.6700	56.5200	52.6700	56.4000	+11.133%	301	2,342	-82.270%
2026-03-26	47.7900	50.7500	46.7700	50.7500	+11.172%	144	2,348	-80.296%
2026-03-25	44.2300	45.8300	44.0400	45.6500	-3.079%	88	2,249	-78.094%
2026-03-24	47.7600	47.7600	45.7000	47.1000	+3.494%	236	2,167	-78.769%
2026-03-23	43.0900	46.8900	43.0200	45.5100	-9.343%	94	1,943	-78.027%
2026-03-20	46.5600	51.1600	46.1800	50.2000	+11.754%	15	1,924	-80.080%
2026-03-19	48.0900	48.1500	44.2300	44.9200	+5.744%	125	1,919	-77.738%
2026-03-18	42.4800	42.4800	42.4800	42.4800	+4.760%	1	1,822	-76.460%
2026-03-17	40.5500	40.5500	40.5500	40.5500	-2.571%	1	1,822	-75.339%
2026-03-16	40.4100	41.6200	40.4100	41.6200	-7.839%	23	1,821	-75.973%
2026-03-13	41.3800	45.4300	41.3800	45.1600	+4.731%	11	1,822	-77.857%
2026-03-12	43.1200	43.1200	43.1200	43.1200	+9.054%	1	1,815	-76.809%
2026-03-11	40.2500	40.5700	39.5300	39.5400	-0.703%	37	1,820	-74.709%
2026-03-10	39.5100	39.8200	36.7500	39.8200	+1.841%	6	1,802	-74.887%
2026-03-09	44.9700	44.9700	39.1000	39.1000	-6.213%	4	1,799	-74.425%
2026-03-06	42.1500	42.1500	39.9100	41.6900	+11.769%	10	1,795	-76.013%
2026-03-05	37.4400	37.4400	37.3000	37.3000	+7.184%	4	1,798	-73.190%
2026-03-04	34.8500	34.8500	34.8000	34.8000	-16.145%	23	1,797	-71.264%
2026-03-03	39.3100	41.5000	39.3100	41.5000	+16.704%	8	1,774	-75.904%
2026-03-02	38.2200	38.2200	35.5600	35.5600	+5.676%	23	1,778	-71.879%
2026-02-26	35.1600	35.4100	33.6500	33.6500	+2.685%	87	1,757	-70.282%
2026-02-25	32.9000	32.9100	32.7700	32.7700	-6.157%	9	1,667	-69.484%
2026-02-24	34.9500	34.9500	34.9100	34.9200	-4.824%	13	1,667	-71.363%
2026-02-23	36.6900	36.6900	36.6900	36.6900	+6.968%	10	1,654	-72.745%
2026-02-20	34.6200	34.6200	34.1000	34.3000	-9.737%	87	1,644	-70.845%
2026-02-17	38.0000	38.0000	38.0000	38.0000	+2.730%	1	1,557	-73.684%
2026-02-13	35.1200	36.9900	35.1200	36.9900	+3.672%	3	1,555	-72.966%
2026-02-12	33.8700	35.6800	33.8700	35.6800	+8.154%	9	1,555	-71.973%
2026-02-11	33.5200	33.5200	32.9900	32.9900	-0.030%	2	1,548	-69.688%
2026-02-10	32.2100	33.0000	32.1900	33.0000	-2.077%	16	1,548	-69.697%
2026-02-06	33.9500	33.9500	33.7000	33.7000	-1.835%	19	1,532	-70.326%
2026-02-04	33.8700	36.4800	33.8700	34.3300	+1.358%	824	1,513	-70.871%
2026-01-30	33.1500	34.0500	33.1200	33.8700	+2.110%	37	2,289	-70.475%
2026-01-29	33.3000	33.3000	33.1700	33.1700	+4.472%	18	2,253	-69.852%
2026-01-27	31.5500	31.7700	31.5500	31.7500	-3.583%	802	2,236	-68.504%
2026-01-23	33.1800	33.1800	32.9300	32.9300	-0.962%	32	1,434	-69.633%
2026-01-22	33.1100	33.2500	33.1100	33.2500	-2.835%	34	1,402	-69.925%
2026-01-21	34.2500	34.2700	34.1500	34.2200	-8.844%	184	1,368	-70.777%
2026-01-20	37.5400	37.5400	37.5400	37.5400	+14.591%	10	1,184	-73.362%
2026-01-16	32.7600	32.7600	32.7600	32.7600	+2.088%	44	1,130	-69.475%
2026-01-15	32.0900	32.0900	32.0900	32.0900	-4.295%	1	1,130	-68.838%
2026-01-14	33.4800	33.5300	33.4800	33.5300	+5.507%	18	1,129	-70.176%
2026-01-09	31.7800	31.7800	31.7800	31.7800	-5.078%	5	1,116	-68.534%
2026-01-08	34.1000	34.1000	33.4800	33.4800	-0.505%	9	1,111	-70.131%
2026-01-07	33.6500	33.6500	33.6500	33.6500	-0.825%	11	1,102	-70.282%
2026-01-05	33.9300	33.9300	33.9300	33.9300	+0.892%	12	1,079	-70.528%
2025-12-30	33.6300	33.6300	33.6300	33.6300	+0.030%	10	1,079	-70.265%
2025-12-29	33.3700	33.6200	33.3700	33.6200	+1.694%	57	1,069	-70.256%
2025-12-26	33.0500	33.0700	32.9900	33.0600	+0.609%	337	1,013	-69.752%
2025-12-24	32.8600	32.8600	32.8600	32.8600	-1.617%	1	677	-69.568%
2025-12-23	33.8200	33.8200	33.3800	33.4000	-2.368%	561	677	-70.060%
2025-12-22	34.7300	34.8200	34.1200	34.2100	-9.425%	17	116	-70.769%
2025-12-18	37.7700	37.7700	37.7700	37.7700	+0.559%	5	100	-73.524%
2025-12-15	36.5000	37.5600	36.5000	37.5600	+5.328%	3	95	-73.376%
2025-12-11	36.2500	36.2500	35.6600	35.6600	-1.519%	9	94	-71.957%
2025-12-10	35.9300	36.2100	35.9300	36.2100	-3.208%	12	85	-72.383%
2025-12-03	37.4100	37.4100	37.4100	37.4100	-2.400%	1	74	-73.269%
2025-12-01	38.3300	38.3300	38.3300	38.3300	-8.455%	31	73	-73.911%
2025-11-25	41.8700	41.8700	41.8700	41.8700	-8.079%	1	42	-76.117%
2025-11-17	45.5500	45.5500	45.5500	45.5500	+14.476%	20	41	-78.046%
2025-11-10	39.7900	39.7900	39.7900	39.7900	+4.299%	1	21	-74.868%
2025-10-30	38.1500	38.1500	38.1500	38.1500	0.000%	20	20	-73.788%

.dark-mode .b9tCPc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b9tCPc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P655SPY Mar 19 2027 655.00 Put (SPY270319P00655000)option OPRA

SPY20270319P655
SPY Mar 19 2027 655.00 Put (SPY270319P00655000)
option OPRA