Dark

SPY20270319P670
SPY Mar 19 2027 670.00 Put (SPY270319P00670000)
option OPRA

EOD

Sep 10, 2026

11.56+10.305%(+1.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.4100	11.6100	11.4100	11.5600	+10.305%	10	3,383	0.000%
2026-09-09	10.6900	10.6900	10.4400	10.4800	+5.010%	64	3,385	+10.305%
2026-09-08	9.7700	9.9800	9.7200	9.9800	+6.852%	15	3,397	+15.832%
2026-09-04	9.3400	9.3800	9.2000	9.3400	+0.647%	8	3,391	+23.769%
2026-09-03	9.7100	9.9200	9.2500	9.2800	-16.771%	19	3,391	+24.569%
2026-09-01	10.7800	11.1500	10.5200	11.1500	+8.569%	22	3,395	+3.677%
2026-08-31	10.8200	10.8200	10.2700	10.2700	-1.155%	4	3,406	+12.561%
2026-08-28	10.3000	10.5600	10.0000	10.3900	-0.384%	47	3,402	+11.261%
2026-08-27	10.8600	10.8600	10.3400	10.4300	-6.205%	25	3,380	+10.834%
2026-08-26	11.3900	11.4400	11.1200	11.1200	-3.806%	3	3,378	+3.957%
2026-08-25	11.5900	11.7400	11.4800	11.5600	-2.775%	14	3,385	0.000%
2026-08-24	12.0800	12.0800	11.8900	11.8900	+0.677%	3	3,380	-2.775%
2026-08-21	12.1100	12.1100	11.7700	11.8100	-5.671%	3	3,380	-2.117%
2026-08-20	12.0900	12.5200	12.0900	12.5200	+6.735%	19	3,380	-7.668%
2026-08-19	11.9900	11.9900	11.6900	11.7300	-5.859%	40	3,368	-1.449%
2026-08-18	12.6300	12.6300	12.2800	12.4600	+3.231%	5	3,354	-7.223%
2026-08-17	11.6100	12.0800	11.6000	12.0700	+4.957%	390	3,353	-4.225%
2026-08-14	11.5300	11.6700	11.4800	11.5000	+1.950%	21	2,984	+0.522%
2026-08-13	11.4700	11.4700	11.2800	11.2800	-4.082%	14	2,984	+2.482%
2026-08-12	11.9000	11.9200	11.7600	11.7600	-5.314%	15	2,993	-1.701%
2026-08-11	12.2000	12.4200	12.2000	12.4200	+2.306%	6	3,000	-6.924%
2026-08-10	12.0500	12.1800	12.0500	12.1400	-0.247%	11	2,998	-4.778%
2026-08-07	12.4300	12.4300	12.1700	12.1700	-2.327%	11	3,000	-5.012%
2026-08-06	12.4500	12.5300	12.4200	12.4600	+1.383%	18	2,996	-7.223%
2026-08-05	12.2700	12.4200	12.2700	12.2900	-1.680%	9	2,995	-5.940%
2026-08-04	13.3700	13.3700	12.4500	12.5000	-10.523%	19	2,989	-7.520%
2026-08-03	14.7500	14.7500	13.9700	13.9700	-12.633%	24	2,976	-17.251%
2026-07-31	17.4100	17.4100	15.9900	15.9900	-8.576%	7	2,983	-27.705%
2026-07-30	17.8800	17.8800	17.4600	17.4900	-1.576%	7	2,983	-33.905%
2026-07-29	18.3000	19.2000	17.7700	17.7700	+4.101%	6	2,976	-34.947%
2026-07-28	17.8700	18.3800	17.0700	17.0700	-3.885%	33	2,975	-32.279%
2026-07-27	18.1000	18.1000	17.7600	17.7600	-4.362%	2	2,967	-34.910%
2026-07-24	17.3000	18.5700	17.3000	18.5700	-2.927%	4	2,965	-37.749%
2026-07-23	18.5500	19.1400	18.3500	19.1300	+13.329%	6	2,965	-39.571%
2026-07-22	16.8800	16.8800	16.8800	16.8800	+1.687%	1	2,963	-31.517%
2026-07-21	17.0100	17.0100	16.6000	16.6000	-4.157%	6	2,964	-30.361%
2026-07-20	17.4900	17.7700	17.3200	17.3200	-4.887%	17	2,958	-33.256%
2026-07-17	18.5700	18.5700	18.1600	18.2100	+14.313%	4	2,946	-36.518%
2026-07-16	15.9300	15.9300	15.9300	15.9300	-3.161%	1	2,944	-27.433%
2026-07-14	16.4500	16.4500	16.4500	16.4500	+2.492%	1	2,944	-29.726%
2026-07-10	16.4400	16.4400	16.0500	16.0500	-5.865%	11	2,943	-27.975%
2026-07-09	17.0500	17.0500	17.0500	17.0500	+0.888%	7	2,933	-32.199%
2026-07-07	17.6200	17.6200	16.9000	16.9000	+0.956%	3	2,926	-31.598%
2026-07-06	17.0600	17.0700	16.6900	16.7400	-10.193%	30	2,925	-30.944%
2026-07-02	17.2900	18.6600	16.9900	18.6400	+7.065%	164	2,854	-37.983%
2026-07-01	17.3500	17.4100	17.3500	17.4100	-0.685%	3	2,854	-33.601%
2026-06-30	18.0100	18.0100	17.5300	17.5300	-16.722%	4	2,855	-34.056%
2026-06-26	21.0500	21.0500	21.0500	21.0500	+0.334%	7	2,855	-45.083%
2026-06-24	20.9700	20.9800	20.9700	20.9800	+8.368%	2	2,848	-44.900%
2026-06-22	19.4400	19.4400	19.3600	19.3600	+2.706%	6	2,848	-40.289%
2026-06-18	18.7800	18.8500	18.7400	18.8500	+2.446%	4	2,761	-38.674%
2026-06-15	18.4800	18.6100	18.2100	18.4000	-13.452%	82	2,761	-37.174%
2026-06-12	22.9800	22.9800	21.2600	21.2600	-4.191%	8	2,761	-45.626%
2026-06-11	24.7800	25.2700	22.1900	22.1900	-11.769%	17	2,761	-47.904%
2026-06-10	24.3500	25.1500	24.3500	25.1500	+7.295%	20	2,755	-54.036%
2026-06-09	20.8400	25.2800	20.8400	23.4400	+8.468%	157	2,764	-50.683%
2026-06-08	21.0000	21.6100	21.0000	21.6100	-10.146%	76	2,680	-46.506%
2026-06-05	20.7100	24.0500	20.2500	24.0500	+26.913%	25	2,619	-51.933%
2026-06-04	19.2000	19.2100	18.9500	18.9500	-4.293%	71	2,633	-38.997%
2026-06-03	19.8500	19.9100	19.5000	19.8000	+4.211%	88	2,630	-41.616%
2026-06-02	19.0000	19.0000	19.0000	19.0000	-0.471%	1	2,629	-39.158%
2026-06-01	19.1700	19.1700	18.7100	19.0900	+0.527%	3	2,628	-39.445%
2026-05-29	19.0100	19.0100	18.9900	18.9900	-7.366%	2	2,628	-39.126%
2026-05-27	20.4500	20.5000	20.4500	20.5000	-3.756%	5	2,627	-43.610%
2026-05-22	21.3100	21.3400	21.2900	21.3000	-2.828%	62	2,626	-45.728%
2026-05-21	23.2700	23.2700	21.9200	21.9200	-3.944%	24	2,624	-47.263%
2026-05-20	22.8500	22.8500	22.8200	22.8200	-6.091%	2	2,624	-49.343%
2026-05-19	24.2700	24.3000	24.2400	24.3000	+0.496%	22	2,628	-52.428%
2026-05-18	23.3500	24.1800	23.3500	24.1800	-0.124%	2	2,628	-52.192%
2026-05-15	24.3200	24.3200	23.5200	24.2100	+8.371%	8	2,628	-52.251%
2026-05-14	23.3500	23.3500	22.3400	22.3400	-4.855%	5	2,633	-48.254%
2026-05-13	24.5500	24.5500	23.4800	23.4800	-4.163%	7	2,632	-50.767%
2026-05-12	24.9000	25.3500	24.4900	24.5000	+0.164%	4	2,632	-52.816%
2026-05-11	23.8700	24.4600	23.7900	24.4600	+0.824%	33	2,632	-52.739%
2026-05-08	24.5500	24.5500	24.2600	24.2600	-1.742%	33	2,618	-52.350%
2026-05-07	24.6900	24.6900	24.6900	24.6900	-1.002%	1	2,585	-53.179%
2026-05-06	25.4200	25.4200	24.9100	24.9400	-6.627%	50	2,585	-53.649%
2026-05-05	27.0800	27.0800	26.6500	26.7100	-5.884%	9	2,557	-56.720%
2026-05-04	27.5100	29.0000	27.5100	28.3800	+6.372%	1,040	2,554	-59.267%
2026-05-01	26.2000	26.6800	26.0000	26.6800	-2.911%	45	2,145	-56.672%
2026-04-30	28.6500	28.6500	27.4800	27.4800	-8.400%	9	2,145	-57.933%
2026-04-29	30.0000	30.0000	30.0000	30.0000	+1.249%	1	2,149	-61.467%
2026-04-28	29.8800	30.5700	29.6300	29.6300	+1.821%	8	2,149	-60.985%
2026-04-27	29.4200	29.6800	29.1000	29.1000	-3.386%	4	2,147	-60.275%
2026-04-24	30.1200	30.1200	30.1200	30.1200	-7.522%	1	2,147	-61.620%
2026-04-23	29.9400	32.5700	29.9400	32.5700	+7.103%	9	2,146	-64.507%
2026-04-22	30.2200	30.4100	29.9000	30.4100	-6.431%	8	2,142	-61.986%
2026-04-21	30.0900	32.5000	30.0900	32.5000	+7.687%	27	2,137	-64.431%
2026-04-20	30.1100	30.1800	30.1100	30.1800	+2.618%	25	2,115	-61.696%
2026-04-17	30.6800	30.6800	29.3600	29.4100	-8.151%	59	2,092	-60.694%
2026-04-16	32.9900	32.9900	31.9500	32.0200	-1.719%	10	2,065	-63.898%
2026-04-15	33.6000	33.6600	32.5800	32.5800	-4.035%	44	2,072	-64.518%
2026-04-14	34.9500	34.9500	33.9500	33.9500	-9.851%	21	2,040	-65.950%
2026-04-13	39.8400	39.8400	37.5000	37.6600	-4.051%	60	2,044	-69.304%
2026-04-10	37.9700	39.3200	37.9200	39.2500	+1.082%	32	2,040	-70.548%
2026-04-09	41.0000	41.1500	38.8300	38.8300	-4.805%	34	2,063	-70.229%
2026-04-08	44.0000	44.0000	40.0000	40.7900	-18.745%	106	2,071	-71.660%
2026-04-07	50.6200	50.6200	50.2000	50.2000	+2.199%	11	2,089	-76.972%
2026-04-06	49.9000	49.9000	48.9000	49.1200	-4.695%	401	2,086	-76.466%
2026-04-02	55.4700	55.4700	51.2900	51.5400	+0.409%	23	2,394	-77.571%
2026-04-01	52.0600	52.0600	49.7000	51.3300	-4.360%	157	2,394	-77.479%
2026-03-31	59.6700	59.8500	53.6700	53.6700	-16.791%	193	2,281	-78.461%
2026-03-30	61.3000	64.5000	61.3000	64.5000	+0.342%	5	2,354	-82.078%
2026-03-27	59.0400	64.2800	59.0400	64.2800	+12.990%	210	2,352	-82.016%
2026-03-26	53.2800	56.8900	53.2800	56.8900	+11.440%	28	2,317	-79.680%
2026-03-25	50.6100	51.1400	50.6100	51.0500	-1.884%	18	2,293	-77.356%
2026-03-24	53.1000	53.1400	51.3600	52.0300	+2.684%	25	2,297	-77.782%
2026-03-23	49.2900	52.1300	48.4000	50.6700	-11.540%	26	2,285	-77.186%
2026-03-20	53.8400	57.7700	53.3600	57.2800	+13.606%	79	2,270	-79.818%
2026-03-19	53.3500	53.3500	49.6500	50.4200	+2.982%	9	2,266	-77.073%
2026-03-18	47.0000	48.9600	47.0000	48.9600	+8.199%	11	2,270	-76.389%
2026-03-17	44.1900	45.7500	44.1900	45.2500	-2.918%	45	2,273	-74.453%
2026-03-16	46.1300	47.4100	45.4100	46.6100	-8.085%	56	2,253	-75.198%
2026-03-13	46.4300	50.7600	46.3000	50.7100	+3.490%	87	2,212	-77.204%
2026-03-12	46.7000	49.0000	46.7000	49.0000	+11.162%	145	2,183	-76.408%
2026-03-11	43.8700	45.3200	43.8700	44.0800	+0.985%	25	2,130	-73.775%
2026-03-10	43.3500	43.6500	41.6400	43.6500	-0.998%	21	2,127	-73.517%
2026-03-09	50.0400	50.6000	43.7400	44.0900	-5.386%	523	2,110	-73.781%
2026-03-06	47.3900	47.5000	44.8800	46.6000	+10.847%	130	1,872	-75.193%
2026-03-05	42.2300	43.8500	41.8200	42.0400	+7.108%	18	1,771	-72.502%
2026-03-04	40.9200	40.9200	39.2500	39.2500	-5.830%	5	1,773	-70.548%
2026-03-03	44.0000	46.8500	41.6800	41.6800	+7.728%	38	1,770	-72.265%
2026-03-02	42.2700	42.2700	38.6900	38.6900	-3.756%	15	1,762	-70.121%
2026-02-27	40.4800	40.4800	39.4000	40.2000	+9.002%	16	1,750	-71.244%
2026-02-25	37.7400	37.7400	36.8800	36.8800	-6.633%	2	1,735	-68.655%
2026-02-24	40.2200	40.2200	39.5000	39.5000	-2.009%	2	1,735	-70.734%
2026-02-23	40.0200	40.3100	40.0200	40.3100	+4.457%	7	1,734	-71.322%
2026-02-20	39.5000	39.5000	38.5900	38.5900	-3.549%	11	1,734	-70.044%
2026-02-19	40.0100	40.0100	40.0100	40.0100	+4.301%	1	1,729	-71.107%
2026-02-18	38.3600	38.3600	38.3600	38.3600	-4.100%	1	1,730	-69.864%
2026-02-17	40.0000	40.0000	40.0000	40.0000	-1.454%	1	1,729	-71.100%
2026-02-12	40.0200	40.5900	40.0200	40.5900	+9.260%	2	1,729	-71.520%
2026-02-11	37.1500	37.1500	37.1500	37.1500	+0.678%	10	1,729	-68.883%
2026-02-10	36.7000	36.9000	36.7000	36.9000	+1.096%	4	1,737	-68.672%
2026-02-09	36.6600	36.6600	36.0000	36.5000	-5.685%	15	1,737	-68.329%
2026-02-06	39.8700	39.8700	38.7000	38.7000	-8.726%	3	1,730	-70.129%
2026-02-05	42.1200	42.8800	41.1700	42.4000	+8.718%	11	1,728	-72.736%
2026-02-04	37.9000	40.8900	37.9000	39.0000	+0.490%	13	1,720	-70.359%
2026-02-03	38.0000	38.9300	38.0000	38.8100	+9.633%	6	1,728	-70.214%
2026-02-02	36.1000	36.1000	35.4000	35.4000	-4.582%	526	1,728	-67.345%
2026-01-30	37.1000	37.1000	37.1000	37.1000	+1.700%	1	1,722	-68.841%
2026-01-29	38.0800	39.2700	36.4800	36.4800	+1.672%	134	1,723	-68.311%
2026-01-28	35.3700	36.2500	35.3700	35.8800	+0.730%	184	1,725	-67.781%
2026-01-27	35.6500	35.6500	35.2800	35.6200	-0.475%	2,174	1,722	-67.546%
2026-01-26	36.1500	36.1500	35.6900	35.7900	-4.458%	703	782	-67.700%
2026-01-23	37.1100	37.4600	36.6100	37.4600	+2.969%	5	173	-69.140%
2026-01-22	36.3800	36.3800	36.3800	36.3800	-9.050%	4	168	-68.224%
2026-01-21	40.7000	40.7000	39.3000	40.0000	-4.943%	16	172	-71.100%
2026-01-20	41.0000	42.0800	41.0000	42.0800	+14.193%	3	158	-72.529%
2026-01-16	36.8500	36.8500	36.8500	36.8500	+0.272%	1	157	-68.630%
2026-01-15	35.9800	36.7500	35.9800	36.7500	-2.520%	2	157	-68.544%
2026-01-14	38.5000	38.5000	37.7000	37.7000	+4.374%	3	158	-69.337%
2026-01-13	36.1200	36.1200	36.1200	36.1200	+1.575%	1	158	-67.996%
2026-01-12	35.5600	35.5600	35.5600	35.5600	-0.308%	2	158	-67.492%
2026-01-09	35.6700	35.6700	35.6700	35.6700	-5.209%	2	156	-67.592%
2026-01-08	37.6300	37.6300	37.6300	37.6300	+1.868%	1	156	-69.280%
2026-01-07	37.0400	37.0400	36.5600	36.9400	-2.482%	32	156	-68.706%
2026-01-06	37.8800	37.8800	37.8800	37.8800	-0.394%	2	154	-69.483%
2026-01-05	38.0300	38.0300	38.0300	38.0300	-1.934%	1	152	-69.603%
2025-12-31	38.7800	38.7800	38.7800	38.7800	+1.945%	1	152	-70.191%
2025-12-29	38.0400	38.0400	38.0400	38.0400	+2.423%	1	152	-69.611%
2025-12-26	37.2300	37.2300	37.1400	37.1400	-0.801%	5	151	-68.875%
2025-12-23	38.0200	38.0200	37.4400	37.4400	-2.245%	4	154	-69.124%
2025-12-22	38.8200	38.8200	38.3000	38.3000	-8.417%	32	153	-69.817%
2025-12-18	41.8200	41.8200	41.8200	41.8200	-7.621%	1	125	-72.358%
2025-12-17	43.7500	45.2700	43.7100	45.2700	+7.811%	4	124	-74.464%
2025-12-16	41.9900	41.9900	41.9900	41.9900	+0.575%	1	121	-72.470%
2025-12-15	41.7500	41.7500	41.7500	41.7500	-0.358%	1	120	-72.311%
2025-12-10	41.9000	41.9000	41.9000	41.9000	+0.239%	1	119	-72.411%
2025-12-08	41.8000	41.8000	41.8000	41.8000	-0.167%	1	118	-72.344%
2025-12-03	41.8700	41.8700	41.8700	41.8700	-2.173%	1	117	-72.391%
2025-12-01	42.8000	42.8000	42.8000	42.8000	-1.246%	1	116	-72.991%
2025-11-28	43.3400	43.3400	43.3400	43.3400	-10.621%	1	116	-73.327%
2025-11-25	47.9200	48.4900	47.9200	48.4900	+0.352%	2	116	-76.160%
2025-11-24	48.1600	48.3200	48.1600	48.3200	+2.984%	2	116	-76.076%
2025-11-14	46.9200	46.9200	46.9200	46.9200	+6.010%	2	115	-75.362%
2025-11-10	44.2300	44.2600	44.2300	44.2600	-8.098%	4	113	-73.882%
2025-11-07	50.4200	50.4200	48.1600	48.1600	+10.509%	8	109	-75.997%
2025-11-05	43.5800	43.5800	43.5800	43.5800	+3.935%	1	101	-73.474%
2025-10-29	41.2100	41.9700	41.1000	41.9300	+1.354%	110	101	-72.430%
2025-10-27	41.3700	41.3700	41.3700	41.3700	0.000%	1	1	-72.057%

.dark-mode .M12sGn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M12sGn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P670SPY Mar 19 2027 670.00 Put (SPY270319P00670000)option OPRA

SPY20270319P670
SPY Mar 19 2027 670.00 Put (SPY270319P00670000)
option OPRA