Dark

SPY20270319P660
SPY Mar 19 2027 660.00 Put (SPY270319P00660000)
option OPRA

EOD

Sep 10, 2026

10.48+9.969%(+0.95)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.3000	10.5200	10.3000	10.4800	+9.969%	45	4,264	0.000%
2026-09-09	9.4500	9.8000	9.4500	9.5300	+4.840%	33	4,248	+9.969%
2026-09-08	8.7600	9.0900	8.7600	9.0900	+7.829%	290	4,262	+15.292%
2026-09-04	8.4000	8.5800	8.4000	8.4300	+1.079%	188	4,073	+24.318%
2026-09-03	8.7800	8.7800	8.3400	8.3400	-9.838%	187	4,073	+25.659%
2026-09-02	9.2600	9.2600	9.2500	9.2500	-7.592%	4	4,076	+13.297%
2026-09-01	9.6300	10.0900	9.5200	10.0100	+7.519%	22	4,079	+4.695%
2026-08-31	9.4500	9.5400	9.3100	9.3100	-1.168%	3	4,077	+12.567%
2026-08-28	9.2500	9.6900	9.0700	9.4200	-0.106%	57	4,076	+11.253%
2026-08-27	9.7900	9.7900	9.4300	9.4300	-6.634%	80	4,083	+11.135%
2026-08-26	10.1000	10.1000	10.1000	10.1000	-4.084%	19	4,014	+3.762%
2026-08-25	10.5800	10.7500	10.5300	10.5300	-2.410%	20	4,036	-0.475%
2026-08-24	10.7400	11.0000	10.7200	10.7900	+0.372%	26	4,033	-2.873%
2026-08-21	10.6900	10.7500	10.6100	10.7500	-5.370%	178	4,030	-2.512%
2026-08-20	11.2100	11.3600	11.2100	11.3600	+5.970%	181	3,989	-7.746%
2026-08-19	10.9200	10.9200	10.6300	10.7200	-4.456%	160	4,136	-2.239%
2026-08-18	11.4800	11.5400	11.2200	11.2200	+2.466%	17	4,001	-6.595%
2026-08-17	10.6200	10.9500	10.5800	10.9500	+4.685%	30	3,999	-4.292%
2026-08-14	10.4300	10.5800	10.4300	10.4600	-1.228%	51	3,983	+0.191%
2026-08-13	10.4800	10.5900	10.4100	10.5900	-2.126%	4	3,942	-1.039%
2026-08-12	10.8300	10.8300	10.8200	10.8200	-3.908%	3	3,942	-3.142%
2026-08-11	11.1900	11.3500	11.0800	11.2600	+1.350%	100	3,942	-6.927%
2026-08-10	11.1400	11.1400	10.8500	11.1100	0.000%	187	3,862	-5.671%
2026-08-07	11.1100	11.1100	11.1100	11.1100	-3.139%	5	3,750	-5.671%
2026-08-06	11.2500	11.5200	11.2500	11.4700	+1.594%	374	3,745	-8.631%
2026-08-05	11.2500	11.2900	11.1600	11.2900	-1.397%	30	3,374	-7.174%
2026-08-04	12.2100	12.2100	11.4000	11.4500	-10.826%	265	3,369	-8.472%
2026-08-03	13.3500	13.3700	12.7200	12.8400	-11.753%	74	3,185	-18.380%
2026-07-31	14.5900	15.8500	14.5000	14.5500	-5.642%	46	3,183	-27.973%
2026-07-30	16.2600	16.6700	15.3400	15.4200	-1.783%	69	3,185	-32.036%
2026-07-28	15.4600	15.7100	15.3600	15.7000	-3.858%	72	3,179	-33.248%
2026-07-27	15.6800	16.8100	15.6800	16.3300	-7.057%	24	3,198	-35.824%
2026-07-23	17.5100	17.5700	17.5100	17.5700	+17.055%	7	3,205	-40.353%
2026-07-22	15.4800	15.4800	15.0100	15.0100	-1.185%	36	3,202	-30.180%
2026-07-21	15.1900	15.1900	15.1900	15.1900	-6.695%	15	3,212	-31.007%
2026-07-20	16.1600	16.2800	16.1600	16.2800	+10.673%	3	3,212	-35.627%
2026-07-16	14.7100	14.7100	14.7100	14.7100	-2.776%	1	3,211	-28.756%
2026-07-13	14.9500	15.1300	14.9500	15.1300	+0.799%	2	3,210	-30.734%
2026-07-10	15.0100	15.0100	15.0100	15.0100	-1.509%	1	3,209	-30.180%
2026-07-09	15.2400	15.2400	15.2400	15.2400	-6.903%	1	3,208	-31.234%
2026-07-08	16.9300	17.2700	16.3700	16.3700	+3.086%	1,222	3,208	-35.980%
2026-07-07	15.9600	15.9600	15.8800	15.8800	+2.584%	51	2,002	-34.005%
2026-07-06	15.3000	15.4800	15.3000	15.4800	-7.912%	16	1,952	-32.300%
2026-07-02	15.5700	16.8600	15.5700	16.8100	+7.070%	50	1,971	-37.656%
2026-07-01	15.7000	15.7000	15.7000	15.7000	-1.936%	10	1,971	-33.248%
2026-06-30	16.1000	16.1000	16.0100	16.0100	-6.702%	7	1,961	-34.541%
2026-06-29	17.4200	17.4200	17.1300	17.1600	-15.758%	120	1,954	-38.928%
2026-06-26	20.3200	20.5300	20.1200	20.3700	+7.098%	12	1,929	-48.552%
2026-06-25	18.0100	19.4000	18.0100	19.0200	-1.246%	10	1,926	-44.900%
2026-06-24	18.5500	19.2600	18.5500	19.2600	-2.481%	10	1,923	-45.587%
2026-06-23	19.7500	19.7500	19.7500	19.7500	+12.216%	5	1,930	-46.937%
2026-06-22	17.8600	17.8600	17.6000	17.6000	+0.571%	2	1,935	-40.455%
2026-06-18	17.4600	17.5000	17.4600	17.5000	-6.317%	23	1,965	-40.114%
2026-06-17	17.0400	18.7600	17.0400	18.6800	+11.522%	8	1,965	-43.897%
2026-06-16	16.7500	16.7500	16.7500	16.7500	-0.298%	2	1,965	-37.433%
2026-06-15	16.9500	16.9500	16.8000	16.8000	-14.678%	63	1,996	-37.619%
2026-06-12	20.1200	20.9500	19.6900	19.6900	-1.697%	68	1,996	-46.775%
2026-06-11	23.9500	23.9500	20.0300	20.0300	-12.723%	21	1,996	-47.678%
2026-06-10	21.1400	22.9500	21.1400	22.9500	+6.398%	3	1,992	-54.336%
2026-06-09	19.1200	24.2300	19.1200	21.5700	+9.492%	60	1,992	-51.414%
2026-06-08	19.7000	19.7000	19.7000	19.7000	-6.591%	2	1,980	-46.802%
2026-06-05	18.7200	21.0900	18.7200	21.0900	+20.652%	26	1,979	-50.308%
2026-06-04	17.4600	17.4800	17.4600	17.4800	-0.399%	3	1,955	-40.046%
2026-06-02	17.6800	17.6900	17.5500	17.5500	+1.857%	5	1,952	-40.285%
2026-05-29	17.6300	17.7700	17.2300	17.2300	-3.904%	25	1,951	-39.176%
2026-05-28	18.1600	18.1600	17.9100	17.9300	-4.830%	15	1,931	-41.550%
2026-05-27	18.8400	18.8400	18.8400	18.8400	-0.842%	2	1,932	-44.374%
2026-05-26	18.8400	19.0000	18.7600	19.0000	-2.913%	29	1,934	-44.842%
2026-05-22	19.6300	19.6300	19.2900	19.5700	-8.423%	28	1,911	-46.449%
2026-05-20	21.3700	21.3700	21.3700	21.3700	-4.170%	1	1,898	-50.959%
2026-05-19	22.5300	22.5300	22.3000	22.3000	+3.193%	2	1,897	-53.004%
2026-05-18	21.9300	21.9300	21.6100	21.6100	-1.862%	2	1,897	-51.504%
2026-05-15	22.0200	22.0200	22.0200	22.0200	+6.841%	1	1,897	-52.407%
2026-05-14	21.2000	21.2000	20.6100	20.6100	-5.459%	2	1,895	-49.151%
2026-05-13	21.8000	21.8000	21.8000	21.8000	-6.398%	1	1,894	-51.927%
2026-05-12	22.9900	23.2900	22.9100	23.2900	+3.788%	17	1,894	-55.002%
2026-05-11	22.0400	22.4400	21.9400	22.4400	+0.134%	9	1,894	-53.298%
2026-05-08	22.6700	22.8100	22.4100	22.4100	-4.272%	38	1,884	-53.235%
2026-05-07	22.8400	23.5600	22.6600	23.4100	+2.451%	49	1,885	-55.233%
2026-05-06	23.3800	23.5000	22.8500	22.8500	-7.227%	263	1,876	-54.136%
2026-05-05	24.9500	24.9500	24.6300	24.6300	-6.028%	2	1,784	-57.450%
2026-05-04	24.7900	26.2100	24.7900	26.2100	+5.813%	41	1,783	-60.015%
2026-05-01	24.4400	24.7700	24.4400	24.7700	-2.249%	58	1,703	-57.691%
2026-04-30	25.3400	25.3400	25.3400	25.3400	-5.764%	1	1,703	-58.642%
2026-04-29	27.7300	27.7300	26.8900	26.8900	-3.029%	3	1,704	-61.026%
2026-04-28	27.8300	28.1400	27.7300	27.7300	+2.514%	9	1,706	-62.207%
2026-04-27	27.0500	27.0500	27.0500	27.0500	-3.839%	1	1,709	-61.257%
2026-04-23	27.8800	28.7900	27.7500	28.1300	+0.824%	4	1,708	-62.744%
2026-04-22	28.1400	28.2500	27.9000	27.9000	-4.222%	5	1,707	-62.437%
2026-04-21	27.7400	29.1300	27.7400	29.1300	+2.860%	2	1,704	-64.023%
2026-04-20	27.8500	28.3200	27.8500	28.3200	+1.797%	29	1,704	-62.994%
2026-04-17	28.2600	28.2600	27.1000	27.8200	-5.631%	78	1,680	-62.329%
2026-04-16	30.4600	30.4600	29.4800	29.4800	-2.610%	7	1,651	-64.450%
2026-04-15	30.4700	30.9000	30.2500	30.2700	-3.537%	12	1,647	-65.378%
2026-04-14	31.9700	31.9700	31.2400	31.3800	-12.199%	50	1,636	-66.603%
2026-04-13	35.7400	35.7400	35.7400	35.7400	-0.529%	1	1,661	-70.677%
2026-04-10	35.0200	35.9300	35.0200	35.9300	+0.560%	4	1,661	-70.832%
2026-04-09	36.0400	36.0400	35.7300	35.7300	-6.977%	16	1,658	-70.669%
2026-04-08	36.8900	38.4100	36.8900	38.4100	-16.500%	36	1,648	-72.715%
2026-04-07	46.9800	48.1800	46.0000	46.0000	+1.389%	38	1,668	-77.217%
2026-04-06	45.6800	45.6800	45.2500	45.3700	-4.745%	16	1,644	-76.901%
2026-04-02	48.1600	48.2700	47.6300	47.6300	+0.804%	286	1,557	-77.997%
2026-04-01	46.5500	47.2500	45.7500	47.2500	-6.860%	144	1,557	-77.820%
2026-03-31	54.4300	55.4000	50.7300	50.7300	-17.552%	56	1,431	-79.342%
2026-03-30	55.5800	61.5300	55.5800	61.5300	+3.481%	19	1,435	-82.968%
2026-03-27	55.7400	59.4600	55.7400	59.4600	+12.892%	37	1,427	-82.375%
2026-03-26	49.7700	52.6700	49.5000	52.6700	+12.784%	18	1,425	-80.103%
2026-03-25	47.2600	47.3500	46.4500	46.7000	-4.048%	22	1,436	-77.559%
2026-03-24	49.5000	50.8000	48.3000	48.6700	+0.787%	73	1,423	-78.467%
2026-03-23	46.9400	48.2900	44.8400	48.2900	-9.229%	78	1,466	-78.298%
2026-03-20	48.1800	53.8000	48.1800	53.2000	+13.384%	35	1,427	-80.301%
2026-03-19	50.0000	50.0000	46.0000	46.9200	+0.493%	205	1,433	-77.664%
2026-03-18	43.0700	46.6900	43.0700	46.6900	+11.352%	41	1,339	-77.554%
2026-03-17	41.6200	41.9300	41.1600	41.9300	-3.520%	23	1,309	-75.006%
2026-03-16	43.4700	43.6500	42.7200	43.4600	-7.552%	26	1,300	-75.886%
2026-03-13	43.7300	47.0100	43.7300	47.0100	+6.962%	182	1,279	-77.707%
2026-03-12	44.1800	44.9800	43.1100	43.9500	+7.169%	200	1,453	-76.155%
2026-03-11	40.5900	41.9900	40.4600	41.0100	-1.038%	19	1,266	-74.445%
2026-03-10	40.2800	41.4400	37.8800	41.4400	+4.094%	28	1,257	-74.710%
2026-03-09	45.5100	46.9000	39.8100	39.8100	-7.462%	45	1,250	-73.675%
2026-03-06	41.9600	43.0200	41.9600	43.0200	+6.222%	4	1,244	-75.639%
2026-03-05	38.8900	40.5000	38.8900	40.5000	-6.467%	3	1,246	-74.123%
2026-03-03	41.4100	43.3000	41.4100	43.3000	+26.868%	3	1,243	-75.797%
2026-02-25	34.8300	34.8300	34.1300	34.1300	-5.405%	18	1,227	-69.294%
2026-02-24	36.0000	36.0800	35.9700	36.0800	+1.008%	20	1,227	-70.953%
2026-02-20	37.9000	37.9000	35.7200	35.7200	-4.441%	4	1,217	-70.661%
2026-02-19	37.3800	37.3800	37.3800	37.3800	-0.214%	2	1,215	-71.964%
2026-02-13	37.4600	37.4600	37.4600	37.4600	+1.518%	4	1,211	-72.023%
2026-02-12	36.9000	36.9000	36.9000	36.9000	+7.895%	1	1,211	-71.599%
2026-02-11	33.1300	34.2900	33.1300	34.2000	-0.117%	61	1,210	-69.357%
2026-02-10	34.4000	34.4000	34.1700	34.2400	+1.272%	49	1,150	-69.393%
2026-02-09	35.2600	35.2600	33.7900	33.8100	-9.064%	31	1,122	-69.003%
2026-02-06	37.1800	37.1800	37.1800	37.1800	-5.778%	1	1,094	-71.813%
2026-02-05	38.1700	39.5000	38.1700	39.4600	+6.649%	253	1,094	-73.441%
2026-02-04	35.4500	37.0000	35.2900	37.0000	+5.144%	4	1,093	-71.676%
2026-02-03	35.6500	36.1500	35.1900	35.1900	+6.282%	3	1,092	-70.219%
2026-02-02	35.2400	35.2400	32.6700	33.1100	-6.204%	31	1,092	-68.348%
2026-01-30	34.5400	35.3000	34.5400	35.3000	+1.466%	12	1,077	-70.312%
2026-01-29	36.7000	36.7000	34.7900	34.7900	+4.600%	11	1,066	-69.876%
2026-01-28	33.2500	33.2600	33.2300	33.2600	+0.788%	28	1,067	-68.491%
2026-01-27	32.9400	33.0000	32.9400	33.0000	-0.752%	74	1,039	-68.242%
2026-01-26	33.5500	33.5500	33.1600	33.2500	-3.371%	1,462	966	-68.481%
2026-01-23	34.4100	34.4100	34.4100	34.4100	-7.674%	1	210	-69.544%
2026-01-21	37.3000	37.3000	37.2700	37.2700	-1.402%	5	210	-71.881%
2026-01-20	37.6500	37.8000	36.5000	37.8000	+11.176%	12	206	-72.275%
2026-01-16	33.6800	34.5000	33.6800	34.0000	0.000%	26	173	-69.176%
2026-01-15	33.2000	34.0900	33.2000	34.0000	-4.090%	39	173	-69.176%
2026-01-14	35.6500	35.6500	35.4500	35.4500	+3.625%	3	146	-70.437%
2026-01-13	33.9000	34.2100	33.9000	34.2100	+3.950%	6	147	-69.366%
2026-01-12	32.9100	32.9100	32.9100	32.9100	-0.694%	2	141	-68.156%
2026-01-09	32.9300	33.1400	32.9300	33.1400	-5.449%	13	139	-68.377%
2026-01-08	35.0500	35.0500	35.0500	35.0500	+2.336%	1	131	-70.100%
2026-01-07	34.1900	34.2500	34.1900	34.2500	+0.352%	6	130	-69.401%
2026-01-06	35.2000	35.2000	34.1300	34.1300	-3.369%	7	125	-69.294%
2026-01-05	35.4500	35.4500	34.9900	35.3200	-4.541%	8	114	-70.328%
2026-01-02	35.7700	37.0000	35.7500	37.0000	+1.928%	10	114	-71.676%
2025-12-31	35.8500	36.3000	35.8500	36.3000	+3.803%	2	106	-71.129%
2025-12-30	35.0200	35.0200	34.9700	34.9700	+1.894%	2	106	-70.031%
2025-12-26	34.1900	34.3200	34.1900	34.3200	+0.527%	3	105	-69.464%
2025-12-24	34.1400	34.1400	34.1400	34.1400	-5.008%	1	105	-69.303%
2025-12-22	35.9400	35.9400	35.9400	35.9400	-7.562%	1	104	-70.840%
2025-12-16	38.8800	38.8800	38.8800	38.8800	-0.333%	6	104	-73.045%
2025-12-15	39.0100	39.0100	39.0100	39.0100	+0.489%	1	98	-73.135%
2025-12-12	37.0600	38.8200	37.0600	38.8200	+4.947%	7	97	-73.004%
2025-12-11	38.2500	38.2500	36.8500	36.9900	-7.710%	20	99	-71.668%
2025-12-02	39.1200	40.0800	39.1200	40.0800	+2.323%	3	86	-73.852%
2025-12-01	39.1700	39.1700	39.1700	39.1700	-2.270%	1	87	-73.245%
2025-11-28	40.0800	40.0800	40.0800	40.0800	-0.792%	1	87	-73.852%
2025-11-26	40.4000	40.4000	40.4000	40.4000	-18.630%	1	86	-74.059%
2025-11-21	49.6900	49.6900	49.6500	49.6500	-2.742%	36	86	-78.892%
2025-11-20	43.4300	51.0500	43.4300	51.0500	+8.294%	3	50	-79.471%
2025-11-19	47.5800	47.5800	47.1400	47.1400	-0.148%	7	48	-77.768%
2025-11-17	44.3000	47.2100	44.3000	47.2100	+8.330%	22	41	-77.801%
2025-11-14	43.5800	43.5800	43.5800	43.5800	+10.190%	1	21	-75.952%
2025-10-30	39.5500	39.5500	39.5500	39.5500	0.000%	20	20	-73.502%

.dark-mode .cXj4ql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cXj4ql{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P660SPY Mar 19 2027 660.00 Put (SPY270319P00660000)option OPRA

SPY20270319P660
SPY Mar 19 2027 660.00 Put (SPY270319P00660000)
option OPRA