Dark

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

EOD

Jul 27, 2026

16.33-7.057%(-1.24)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.6800	16.8100	15.6800	16.3300	-7.057%	24	3,198	0.000%
2026-07-23	17.5100	17.5700	17.5100	17.5700	+17.055%	7	3,205	-7.057%
2026-07-22	15.4800	15.4800	15.0100	15.0100	-1.185%	36	3,202	+8.794%
2026-07-21	15.1900	15.1900	15.1900	15.1900	-6.695%	15	3,212	+7.505%
2026-07-20	16.1600	16.2800	16.1600	16.2800	+10.673%	3	3,212	+0.307%
2026-07-16	14.7100	14.7100	14.7100	14.7100	-2.776%	1	3,211	+11.013%
2026-07-13	14.9500	15.1300	14.9500	15.1300	+0.799%	2	3,210	+7.931%
2026-07-10	15.0100	15.0100	15.0100	15.0100	-1.509%	1	3,209	+8.794%
2026-07-09	15.2400	15.2400	15.2400	15.2400	-6.903%	1	3,208	+7.152%
2026-07-08	16.9300	17.2700	16.3700	16.3700	+3.086%	1,222	3,208	-0.244%
2026-07-07	15.9600	15.9600	15.8800	15.8800	+2.584%	51	2,002	+2.834%
2026-07-06	15.3000	15.4800	15.3000	15.4800	-7.912%	16	1,952	+5.491%
2026-07-02	15.5700	16.8600	15.5700	16.8100	+7.070%	50	1,971	-2.855%
2026-07-01	15.7000	15.7000	15.7000	15.7000	-1.936%	10	1,971	+4.013%
2026-06-30	16.1000	16.1000	16.0100	16.0100	-6.702%	7	1,961	+1.999%
2026-06-29	17.4200	17.4200	17.1300	17.1600	-15.758%	120	1,954	-4.837%
2026-06-26	20.3200	20.5300	20.1200	20.3700	+7.098%	12	1,929	-19.833%
2026-06-25	18.0100	19.4000	18.0100	19.0200	-1.246%	10	1,926	-14.143%
2026-06-24	18.5500	19.2600	18.5500	19.2600	-2.481%	10	1,923	-15.213%
2026-06-23	19.7500	19.7500	19.7500	19.7500	+12.216%	5	1,930	-17.316%
2026-06-22	17.8600	17.8600	17.6000	17.6000	+0.571%	2	1,935	-7.216%
2026-06-18	17.4600	17.5000	17.4600	17.5000	-6.317%	23	1,965	-6.686%
2026-06-17	17.0400	18.7600	17.0400	18.6800	+11.522%	8	1,965	-12.580%
2026-06-16	16.7500	16.7500	16.7500	16.7500	-0.298%	2	1,965	-2.507%
2026-06-15	16.9500	16.9500	16.8000	16.8000	-14.678%	63	1,996	-2.798%
2026-06-12	20.1200	20.9500	19.6900	19.6900	-1.697%	68	1,996	-17.064%
2026-06-11	23.9500	23.9500	20.0300	20.0300	-12.723%	21	1,996	-18.472%
2026-06-10	21.1400	22.9500	21.1400	22.9500	+6.398%	3	1,992	-28.845%
2026-06-09	19.1200	24.2300	19.1200	21.5700	+9.492%	60	1,992	-24.293%
2026-06-08	19.7000	19.7000	19.7000	19.7000	-6.591%	2	1,980	-17.107%
2026-06-05	18.7200	21.0900	18.7200	21.0900	+20.652%	26	1,979	-22.570%
2026-06-04	17.4600	17.4800	17.4600	17.4800	-0.399%	3	1,955	-6.579%
2026-06-02	17.6800	17.6900	17.5500	17.5500	+1.857%	5	1,952	-6.952%
2026-05-29	17.6300	17.7700	17.2300	17.2300	-3.904%	25	1,951	-5.223%
2026-05-28	18.1600	18.1600	17.9100	17.9300	-4.830%	15	1,931	-8.924%
2026-05-27	18.8400	18.8400	18.8400	18.8400	-0.842%	2	1,932	-13.323%
2026-05-26	18.8400	19.0000	18.7600	19.0000	-2.913%	29	1,934	-14.053%
2026-05-22	19.6300	19.6300	19.2900	19.5700	-8.423%	28	1,911	-16.556%
2026-05-20	21.3700	21.3700	21.3700	21.3700	-4.170%	1	1,898	-23.584%
2026-05-19	22.5300	22.5300	22.3000	22.3000	+3.193%	2	1,897	-26.771%
2026-05-18	21.9300	21.9300	21.6100	21.6100	-1.862%	2	1,897	-24.433%
2026-05-15	22.0200	22.0200	22.0200	22.0200	+6.841%	1	1,897	-25.840%
2026-05-14	21.2000	21.2000	20.6100	20.6100	-5.459%	2	1,895	-20.767%
2026-05-13	21.8000	21.8000	21.8000	21.8000	-6.398%	1	1,894	-25.092%
2026-05-12	22.9900	23.2900	22.9100	23.2900	+3.788%	17	1,894	-29.884%
2026-05-11	22.0400	22.4400	21.9400	22.4400	+0.134%	9	1,894	-27.228%
2026-05-08	22.6700	22.8100	22.4100	22.4100	-4.272%	38	1,884	-27.131%
2026-05-07	22.8400	23.5600	22.6600	23.4100	+2.451%	49	1,885	-30.243%
2026-05-06	23.3800	23.5000	22.8500	22.8500	-7.227%	263	1,876	-28.534%
2026-05-05	24.9500	24.9500	24.6300	24.6300	-6.028%	2	1,784	-33.699%
2026-05-04	24.7900	26.2100	24.7900	26.2100	+5.813%	41	1,783	-37.696%
2026-05-01	24.4400	24.7700	24.4400	24.7700	-2.249%	58	1,703	-34.073%
2026-04-30	25.3400	25.3400	25.3400	25.3400	-5.764%	1	1,703	-35.556%
2026-04-29	27.7300	27.7300	26.8900	26.8900	-3.029%	3	1,704	-39.271%
2026-04-28	27.8300	28.1400	27.7300	27.7300	+2.514%	9	1,706	-41.111%
2026-04-27	27.0500	27.0500	27.0500	27.0500	-3.839%	1	1,709	-39.630%
2026-04-23	27.8800	28.7900	27.7500	28.1300	+0.824%	4	1,708	-41.948%
2026-04-22	28.1400	28.2500	27.9000	27.9000	-4.222%	5	1,707	-41.470%
2026-04-21	27.7400	29.1300	27.7400	29.1300	+2.860%	2	1,704	-43.941%
2026-04-20	27.8500	28.3200	27.8500	28.3200	+1.797%	29	1,704	-42.338%
2026-04-17	28.2600	28.2600	27.1000	27.8200	-5.631%	78	1,680	-41.301%
2026-04-16	30.4600	30.4600	29.4800	29.4800	-2.610%	7	1,651	-44.607%
2026-04-15	30.4700	30.9000	30.2500	30.2700	-3.537%	12	1,647	-46.052%
2026-04-14	31.9700	31.9700	31.2400	31.3800	-12.199%	50	1,636	-47.960%
2026-04-13	35.7400	35.7400	35.7400	35.7400	-0.529%	1	1,661	-54.309%
2026-04-10	35.0200	35.9300	35.0200	35.9300	+0.560%	4	1,661	-54.551%
2026-04-09	36.0400	36.0400	35.7300	35.7300	-6.977%	16	1,658	-54.296%
2026-04-08	36.8900	38.4100	36.8900	38.4100	-16.500%	36	1,648	-57.485%
2026-04-07	46.9800	48.1800	46.0000	46.0000	+1.389%	38	1,668	-64.500%
2026-04-06	45.6800	45.6800	45.2500	45.3700	-4.745%	16	1,644	-64.007%
2026-04-02	48.1600	48.2700	47.6300	47.6300	+0.804%	286	1,557	-65.715%
2026-04-01	46.5500	47.2500	45.7500	47.2500	-6.860%	144	1,557	-65.439%
2026-03-31	54.4300	55.4000	50.7300	50.7300	-17.552%	56	1,431	-67.810%
2026-03-30	55.5800	61.5300	55.5800	61.5300	+3.481%	19	1,435	-73.460%
2026-03-27	55.7400	59.4600	55.7400	59.4600	+12.892%	37	1,427	-72.536%
2026-03-26	49.7700	52.6700	49.5000	52.6700	+12.784%	18	1,425	-68.996%
2026-03-25	47.2600	47.3500	46.4500	46.7000	-4.048%	22	1,436	-65.032%
2026-03-24	49.5000	50.8000	48.3000	48.6700	+0.787%	73	1,423	-66.448%
2026-03-23	46.9400	48.2900	44.8400	48.2900	-9.229%	78	1,466	-66.183%
2026-03-20	48.1800	53.8000	48.1800	53.2000	+13.384%	35	1,427	-69.305%
2026-03-19	50.0000	50.0000	46.0000	46.9200	+0.493%	205	1,433	-65.196%
2026-03-18	43.0700	46.6900	43.0700	46.6900	+11.352%	41	1,339	-65.025%
2026-03-17	41.6200	41.9300	41.1600	41.9300	-3.520%	23	1,309	-61.054%
2026-03-16	43.4700	43.6500	42.7200	43.4600	-7.552%	26	1,300	-62.425%
2026-03-13	43.7300	47.0100	43.7300	47.0100	+6.962%	182	1,279	-65.263%
2026-03-12	44.1800	44.9800	43.1100	43.9500	+7.169%	200	1,453	-62.844%
2026-03-11	40.5900	41.9900	40.4600	41.0100	-1.038%	19	1,266	-60.180%
2026-03-10	40.2800	41.4400	37.8800	41.4400	+4.094%	28	1,257	-60.594%
2026-03-09	45.5100	46.9000	39.8100	39.8100	-7.462%	45	1,250	-58.980%
2026-03-06	41.9600	43.0200	41.9600	43.0200	+6.222%	4	1,244	-62.041%
2026-03-05	38.8900	40.5000	38.8900	40.5000	-6.467%	3	1,246	-59.679%
2026-03-03	41.4100	43.3000	41.4100	43.3000	+26.868%	3	1,243	-62.286%
2026-02-25	34.8300	34.8300	34.1300	34.1300	-5.405%	18	1,227	-52.154%
2026-02-24	36.0000	36.0800	35.9700	36.0800	+1.008%	20	1,227	-54.739%
2026-02-20	37.9000	37.9000	35.7200	35.7200	-4.441%	4	1,217	-54.283%
2026-02-19	37.3800	37.3800	37.3800	37.3800	-0.214%	2	1,215	-56.314%
2026-02-13	37.4600	37.4600	37.4600	37.4600	+1.518%	4	1,211	-56.407%
2026-02-12	36.9000	36.9000	36.9000	36.9000	+7.895%	1	1,211	-55.745%
2026-02-11	33.1300	34.2900	33.1300	34.2000	-0.117%	61	1,210	-52.251%
2026-02-10	34.4000	34.4000	34.1700	34.2400	+1.272%	49	1,150	-52.307%
2026-02-09	35.2600	35.2600	33.7900	33.8100	-9.064%	31	1,122	-51.701%
2026-02-06	37.1800	37.1800	37.1800	37.1800	-5.778%	1	1,094	-56.079%
2026-02-05	38.1700	39.5000	38.1700	39.4600	+6.649%	253	1,094	-58.616%
2026-02-04	35.4500	37.0000	35.2900	37.0000	+5.144%	4	1,093	-55.865%
2026-02-03	35.6500	36.1500	35.1900	35.1900	+6.282%	3	1,092	-53.595%
2026-02-02	35.2400	35.2400	32.6700	33.1100	-6.204%	31	1,092	-50.680%
2026-01-30	34.5400	35.3000	34.5400	35.3000	+1.466%	12	1,077	-53.739%
2026-01-29	36.7000	36.7000	34.7900	34.7900	+4.600%	11	1,066	-53.061%
2026-01-28	33.2500	33.2600	33.2300	33.2600	+0.788%	28	1,067	-50.902%
2026-01-27	32.9400	33.0000	32.9400	33.0000	-0.752%	74	1,039	-50.515%
2026-01-26	33.5500	33.5500	33.1600	33.2500	-3.371%	1,462	966	-50.887%
2026-01-23	34.4100	34.4100	34.4100	34.4100	-7.674%	1	210	-52.543%
2026-01-21	37.3000	37.3000	37.2700	37.2700	-1.402%	5	210	-56.185%
2026-01-20	37.6500	37.8000	36.5000	37.8000	+11.176%	12	206	-56.799%
2026-01-16	33.6800	34.5000	33.6800	34.0000	0.000%	26	173	-51.971%
2026-01-15	33.2000	34.0900	33.2000	34.0000	-4.090%	39	173	-51.971%
2026-01-14	35.6500	35.6500	35.4500	35.4500	+3.625%	3	146	-53.935%
2026-01-13	33.9000	34.2100	33.9000	34.2100	+3.950%	6	147	-52.265%
2026-01-12	32.9100	32.9100	32.9100	32.9100	-0.694%	2	141	-50.380%
2026-01-09	32.9300	33.1400	32.9300	33.1400	-5.449%	13	139	-50.724%
2026-01-08	35.0500	35.0500	35.0500	35.0500	+2.336%	1	131	-53.409%
2026-01-07	34.1900	34.2500	34.1900	34.2500	+0.352%	6	130	-52.321%
2026-01-06	35.2000	35.2000	34.1300	34.1300	-3.369%	7	125	-52.154%
2026-01-05	35.4500	35.4500	34.9900	35.3200	-4.541%	8	114	-53.766%
2026-01-02	35.7700	37.0000	35.7500	37.0000	+1.928%	10	114	-55.865%
2025-12-31	35.8500	36.3000	35.8500	36.3000	+3.803%	2	106	-55.014%
2025-12-30	35.0200	35.0200	34.9700	34.9700	+1.894%	2	106	-53.303%
2025-12-26	34.1900	34.3200	34.1900	34.3200	+0.527%	3	105	-52.418%
2025-12-24	34.1400	34.1400	34.1400	34.1400	-5.008%	1	105	-52.168%
2025-12-22	35.9400	35.9400	35.9400	35.9400	-7.562%	1	104	-54.563%
2025-12-16	38.8800	38.8800	38.8800	38.8800	-0.333%	6	104	-57.999%
2025-12-15	39.0100	39.0100	39.0100	39.0100	+0.489%	1	98	-58.139%
2025-12-12	37.0600	38.8200	37.0600	38.8200	+4.947%	7	97	-57.934%
2025-12-11	38.2500	38.2500	36.8500	36.9900	-7.710%	20	99	-55.853%
2025-12-02	39.1200	40.0800	39.1200	40.0800	+2.323%	3	86	-59.256%
2025-12-01	39.1700	39.1700	39.1700	39.1700	-2.270%	1	87	-58.310%
2025-11-28	40.0800	40.0800	40.0800	40.0800	-0.792%	1	87	-59.256%
2025-11-26	40.4000	40.4000	40.4000	40.4000	-18.630%	1	86	-59.579%
2025-11-21	49.6900	49.6900	49.6500	49.6500	-2.742%	36	86	-67.110%
2025-11-20	43.4300	51.0500	43.4300	51.0500	+8.294%	3	50	-68.012%
2025-11-19	47.5800	47.5800	47.1400	47.1400	-0.148%	7	48	-65.359%
2025-11-17	44.3000	47.2100	44.3000	47.2100	+8.330%	22	41	-65.410%
2025-11-14	43.5800	43.5800	43.5800	43.5800	+10.190%	1	21	-62.529%
2025-10-30	39.5500	39.5500	39.5500	39.5500	0.000%	20	20	-58.710%

.dark-mode .jRcFzX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jRcFzX{ 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