Dark

SPY20270319P665
SPY Mar 19 2027 665.00 Put (SPY270319P00665000)
option OPRA

EOD

Jul 27, 2026

16.87-1.287%(-0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	16.0300	17.8200	16.0300	16.8700	-1.287%	10	4,388	0.000%
2026-07-24	16.7400	17.0900	16.7400	17.0900	-4.258%	8	4,385	-1.287%
2026-07-23	17.5400	18.4700	17.5400	17.8500	+13.477%	10	4,385	-5.490%
2026-07-22	15.9900	15.9900	15.7300	15.7300	-0.945%	3	4,386	+7.247%
2026-07-21	16.4400	16.4400	15.7900	15.8800	-5.589%	6	4,385	+6.234%
2026-07-20	16.7600	16.8200	16.3700	16.8200	-0.884%	4	4,388	+0.297%
2026-07-17	17.7800	17.7800	16.9000	16.9700	+11.206%	13	4,390	-0.589%
2026-07-16	15.3900	15.3900	15.2600	15.2600	-5.511%	2	4,394	+10.550%
2026-07-14	16.1500	16.1500	16.1500	16.1500	-1.943%	1	4,393	+4.458%
2026-07-13	16.4700	16.4700	16.4700	16.4700	+7.717%	1	4,392	+2.429%
2026-07-10	15.6400	15.7300	15.2900	15.2900	-5.384%	15	4,393	+10.334%
2026-07-07	16.1600	16.1600	16.1600	16.1600	+1.063%	1	4,388	+4.394%
2026-07-06	16.3200	16.3200	15.9900	15.9900	-2.500%	7	4,387	+5.503%
2026-07-01	16.7000	16.7000	16.4000	16.4000	-2.381%	3	4,392	+2.866%
2026-06-30	16.8000	16.8000	16.8000	16.8000	-17.323%	1	4,390	+0.417%
2026-06-23	20.7600	20.7600	20.3200	20.3200	+14.867%	5	4,390	-16.978%
2026-06-22	17.6900	17.6900	17.6900	17.6900	-3.439%	1	4,387	-4.635%
2026-06-18	18.2200	18.3200	18.2200	18.3200	-6.099%	11	4,396	-7.915%
2026-06-17	18.1300	19.5600	18.1300	19.5100	+9.422%	33	4,396	-13.532%
2026-06-16	17.6600	17.8300	17.6600	17.8300	+0.963%	49	4,396	-5.384%
2026-06-15	17.8800	17.8800	17.6600	17.6600	-15.945%	2	4,374	-4.473%
2026-06-12	21.0100	21.0100	21.0100	21.0100	-4.151%	2	4,374	-19.705%
2026-06-11	21.9200	21.9200	21.9200	21.9200	-8.552%	10	4,374	-23.038%
2026-06-10	23.7800	23.9700	23.7800	23.9700	+9.203%	24	4,379	-29.620%
2026-06-09	23.5600	23.5600	21.9500	21.9500	+7.387%	23	4,384	-23.144%
2026-06-08	20.4400	20.4400	20.4400	20.4400	-5.107%	1	4,386	-17.466%
2026-06-05	19.5500	21.5400	19.5500	21.5400	+18.417%	58	4,385	-21.681%
2026-06-04	18.6200	18.7300	18.1900	18.1900	-5.162%	13	4,366	-7.257%
2026-06-03	19.0400	19.1800	19.0000	19.1800	+4.637%	109	4,371	-12.044%
2026-06-02	18.3200	18.3300	18.3200	18.3300	-0.218%	3	4,369	-7.965%
2026-06-01	18.3400	18.3700	18.3400	18.3700	+0.383%	4	4,367	-8.165%
2026-05-29	18.3000	18.3000	18.3000	18.3000	-2.452%	1	4,367	-7.814%
2026-05-28	18.8700	18.8700	18.7600	18.7600	-4.188%	43	4,367	-10.075%
2026-05-27	19.8600	19.8600	19.5800	19.5800	+0.824%	3	4,324	-13.841%
2026-05-26	19.4200	19.4200	19.4200	19.4200	-3.527%	1	4,323	-13.131%
2026-05-22	20.4700	20.4700	20.1300	20.1300	-8.749%	3	4,322	-16.195%
2026-05-20	22.7300	22.7300	21.9300	22.0600	-5.241%	6	4,321	-23.527%
2026-05-19	23.2700	23.2800	23.2700	23.2800	+3.605%	2	4,315	-27.534%
2026-05-18	22.4700	22.4700	22.4700	22.4700	-1.620%	4	4,315	-24.922%
2026-05-15	22.9400	22.9400	22.8400	22.8400	+6.580%	3	4,315	-26.138%
2026-05-14	21.7700	21.7700	21.4300	21.4300	-6.907%	2	4,307	-21.279%
2026-05-13	23.0000	23.0200	23.0000	23.0200	-1.750%	5	4,307	-26.716%
2026-05-11	22.9500	23.4300	22.9500	23.4300	+0.429%	99	4,307	-27.998%
2026-05-08	23.5900	23.6500	23.2600	23.3300	-3.435%	15	4,306	-27.690%
2026-05-07	23.7100	24.1600	23.6100	24.1600	+0.625%	43	4,312	-30.174%
2026-05-06	24.8200	24.8200	23.9500	24.0100	-6.866%	87	4,281	-29.738%
2026-05-05	25.7800	25.7800	25.7800	25.7800	+0.585%	1	4,261	-34.562%
2026-05-01	25.1800	25.6300	25.0300	25.6300	-2.990%	44	4,219	-34.179%
2026-04-30	27.4200	27.4200	26.4200	26.4200	-8.104%	3	4,219	-36.147%
2026-04-29	29.2200	29.2200	28.7500	28.7500	-0.588%	12	4,218	-41.322%
2026-04-28	28.9200	28.9200	28.9200	28.9200	+2.553%	1	4,218	-41.667%
2026-04-27	28.2000	28.2000	28.2000	28.2000	-0.389%	1	4,218	-40.177%
2026-04-24	29.1500	29.1500	28.3100	28.3100	-1.667%	2	4,218	-40.410%
2026-04-23	28.9800	28.9800	28.7900	28.7900	-0.139%	11	4,217	-41.403%
2026-04-22	28.7500	29.2300	28.7100	28.8300	-0.173%	15	4,213	-41.485%
2026-04-21	28.8800	28.8800	28.8800	28.8800	-2.267%	1	4,199	-41.586%
2026-04-20	29.2000	29.7100	29.1500	29.5500	+2.073%	39	4,199	-42.910%
2026-04-17	29.4600	29.4600	28.2600	28.9500	-6.522%	53	4,200	-41.727%
2026-04-16	31.0700	31.8000	30.9100	30.9700	-1.212%	20	4,157	-45.528%
2026-04-15	31.9700	31.9700	31.3500	31.3500	-3.479%	4	4,158	-46.188%
2026-04-14	33.2700	33.2700	32.4800	32.4800	-13.062%	19	4,156	-48.060%
2026-04-10	37.3600	37.3600	37.3600	37.3600	-6.060%	1	4,165	-54.845%
2026-04-08	39.3000	39.8700	39.3000	39.7700	-17.763%	3	4,164	-57.581%
2026-04-07	50.5500	50.5500	48.3600	48.3600	+2.937%	18	4,163	-65.116%
2026-04-06	47.8500	47.8500	46.9800	46.9800	-5.129%	467	4,162	-64.091%
2026-04-02	52.6600	52.6600	49.2400	49.5200	+0.610%	48	4,313	-65.933%
2026-04-01	48.6200	49.2200	47.9200	49.2200	-6.921%	19	4,313	-65.725%
2026-03-31	56.3000	57.5900	52.7800	52.8800	-15.256%	74	4,319	-68.098%
2026-03-30	57.5800	62.4000	57.5800	62.4000	+1.596%	8	4,321	-72.965%
2026-03-27	57.8400	61.4200	57.1600	61.4200	+12.244%	1,839	4,320	-72.533%
2026-03-26	51.8000	54.7200	51.7500	54.7200	+8.593%	12	4,507	-69.170%
2026-03-24	49.8000	51.0900	49.3900	50.3900	+4.392%	17	4,499	-66.521%
2026-03-23	47.1000	50.0700	46.6500	48.2700	-10.011%	11	4,496	-65.051%
2026-03-20	51.4800	53.6400	51.4800	53.6400	+6.450%	6	4,497	-68.550%
2026-03-19	49.9500	50.4400	49.9500	50.3900	+4.435%	15	4,498	-66.521%
2026-03-18	46.1000	48.2500	45.7700	48.2500	+11.047%	1,812	4,498	-65.036%
2026-03-17	43.2900	43.9600	43.2900	43.4500	-4.084%	11	2,741	-61.174%
2026-03-16	44.1900	45.3600	43.6300	45.3000	-7.645%	23	2,736	-62.759%
2026-03-13	47.3600	49.1100	46.9100	49.0500	+3.744%	95	2,716	-65.607%
2026-03-12	46.2200	47.2800	45.3000	47.2800	+11.169%	26	2,640	-64.319%
2026-03-11	43.0300	43.5700	42.5300	42.5300	+3.103%	14	2,640	-60.334%
2026-03-10	41.3600	42.4400	41.2500	41.2500	-2.643%	9	2,637	-59.103%
2026-03-09	47.2000	48.1000	42.0000	42.3700	-2.799%	488	2,628	-60.184%
2026-03-06	45.5000	45.5000	42.9000	43.5900	+4.608%	8	2,322	-61.298%
2026-03-05	38.4800	41.6700	38.4800	41.6700	+11.328%	4	2,327	-59.515%
2026-03-04	37.6900	37.6900	37.4300	37.4300	-6.542%	5	2,323	-54.929%
2026-03-03	43.6000	45.5300	40.0500	40.0500	+5.478%	57	2,318	-57.878%
2026-02-27	37.9700	37.9700	37.9700	37.9700	+4.832%	1	2,318	-55.570%
2026-02-26	35.4700	36.2200	35.4700	36.2200	-0.522%	3	2,318	-53.424%
2026-02-25	36.4100	36.4100	36.4100	36.4100	-8.356%	1	2,315	-53.667%
2026-02-23	37.6600	39.7300	37.6600	39.7300	+7.320%	2	2,315	-57.538%
2026-02-20	36.9300	37.0200	36.9300	37.0200	-7.566%	6	2,315	-54.430%
2026-02-13	40.0500	40.0500	40.0500	40.0500	+2.798%	4	2,305	-57.878%
2026-02-12	38.9600	38.9600	38.9600	38.9600	+12.601%	1	2,305	-56.699%
2026-02-09	35.1000	35.1000	34.6000	34.6000	-12.648%	572	2,305	-51.243%
2026-02-05	39.3300	39.6100	39.3300	39.6100	+14.348%	130	2,304	-57.410%
2026-02-03	34.6400	34.6400	34.6400	34.6400	-5.484%	700	2,303	-51.299%
2026-02-02	36.6500	36.6500	36.6500	36.6500	+2.776%	7	1,603	-53.970%
2026-01-30	35.6600	35.6600	35.6600	35.6600	-0.724%	1	1,610	-52.692%
2026-01-29	37.9400	37.9400	35.9200	35.9200	+4.056%	6	1,610	-53.035%
2026-01-27	34.5200	34.5200	34.5200	34.5200	-0.174%	6	1,605	-51.130%
2026-01-26	34.6300	34.6300	34.3600	34.5800	-3.543%	2,812	1,605	-51.215%
2026-01-23	35.8500	35.8500	35.8500	35.8500	-3.108%	5	193	-52.943%
2026-01-21	36.4500	37.0000	36.4500	37.0000	-8.506%	6	193	-54.405%
2026-01-20	40.4400	40.4400	40.4400	40.4400	+15.444%	4	188	-58.284%
2026-01-16	35.0000	35.0300	35.0000	35.0300	+1.243%	8	178	-51.841%
2026-01-15	34.6000	34.6000	34.6000	34.6000	+0.494%	50	178	-51.243%
2026-01-09	35.1200	35.1200	34.4300	34.4300	-6.032%	2	128	-51.002%
2026-01-08	36.8400	36.8400	36.6400	36.6400	+3.066%	2	127	-53.957%
2026-01-07	35.1500	35.5500	35.1500	35.5500	-4.947%	11	129	-52.546%
2025-12-31	37.3500	37.4000	37.3500	37.4000	+2.494%	11	128	-54.893%
2025-12-30	36.4900	36.4900	36.4900	36.4900	+2.356%	1	128	-53.768%
2025-12-26	35.6500	35.6500	35.6500	35.6500	-0.613%	1	128	-52.679%
2025-12-24	35.8700	35.8700	35.8700	35.8700	-2.421%	2	126	-52.969%
2025-12-23	36.9300	36.9300	36.7600	36.7600	-9.747%	2	126	-54.108%
2025-12-18	40.7300	40.7300	40.7300	40.7300	-6.260%	1	125	-58.581%
2025-12-17	43.2000	43.4500	43.2000	43.4500	+2.792%	2	124	-61.174%
2025-12-16	42.2700	42.2700	42.2700	42.2700	+4.551%	10	123	-60.090%
2025-12-15	40.4300	40.4300	40.4300	40.4300	-0.321%	1	123	-58.274%
2025-12-04	40.5600	40.5600	40.5600	40.5600	-8.956%	1	122	-58.407%
2025-11-25	44.5700	44.5700	44.5500	44.5500	-3.800%	3	122	-62.132%
2025-11-24	48.7300	49.4500	46.3100	46.3100	-12.623%	12	121	-63.572%
2025-11-21	53.0000	53.0000	53.0000	53.0000	+1.280%	2	111	-68.170%
2025-11-20	52.7300	52.9100	51.9100	52.3300	+4.347%	106	111	-67.762%
2025-11-18	50.1500	50.1500	50.1500	50.1500	+4.479%	5	17	-66.361%
2025-11-17	48.1300	48.1300	47.9000	48.0000	+5.240%	5	12	-64.854%
2025-11-13	45.6100	45.6100	45.6100	45.6100	+7.851%	10	11	-63.012%
2025-11-12	42.2900	42.2900	42.2900	42.2900	-9.906%	1	12	-60.109%
2025-11-07	46.9400	46.9400	46.9400	46.9400	+11.629%	10	11	-64.061%
2025-11-05	42.0500	42.0500	42.0500	42.0500	0.000%	1	1	-59.881%

.dark-mode .GPptL0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPptL0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P665SPY Mar 19 2027 665.00 Put (SPY270319P00665000)option OPRA

SPY20270319P665
SPY Mar 19 2027 665.00 Put (SPY270319P00665000)
option OPRA