Dark

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

EOD

Jul 27, 2026

17.76-4.362%(-0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	18.1000	18.1000	17.7600	17.7600	-4.362%	2	2,967	0.000%
2026-07-24	17.3000	18.5700	17.3000	18.5700	-2.927%	4	2,965	-4.362%
2026-07-23	18.5500	19.1400	18.3500	19.1300	+13.329%	6	2,965	-7.162%
2026-07-22	16.8800	16.8800	16.8800	16.8800	+1.687%	1	2,963	+5.213%
2026-07-21	17.0100	17.0100	16.6000	16.6000	-4.157%	6	2,964	+6.988%
2026-07-20	17.4900	17.7700	17.3200	17.3200	-4.887%	17	2,958	+2.540%
2026-07-17	18.5700	18.5700	18.1600	18.2100	+14.313%	4	2,946	-2.471%
2026-07-16	15.9300	15.9300	15.9300	15.9300	-3.161%	1	2,944	+11.488%
2026-07-14	16.4500	16.4500	16.4500	16.4500	+2.492%	1	2,944	+7.964%
2026-07-10	16.4400	16.4400	16.0500	16.0500	-5.865%	11	2,943	+10.654%
2026-07-09	17.0500	17.0500	17.0500	17.0500	+0.888%	7	2,933	+4.164%
2026-07-07	17.6200	17.6200	16.9000	16.9000	+0.956%	3	2,926	+5.089%
2026-07-06	17.0600	17.0700	16.6900	16.7400	-10.193%	30	2,925	+6.093%
2026-07-02	17.2900	18.6600	16.9900	18.6400	+7.065%	164	2,854	-4.721%
2026-07-01	17.3500	17.4100	17.3500	17.4100	-0.685%	3	2,854	+2.010%
2026-06-30	18.0100	18.0100	17.5300	17.5300	-16.722%	4	2,855	+1.312%
2026-06-26	21.0500	21.0500	21.0500	21.0500	+0.334%	7	2,855	-15.629%
2026-06-24	20.9700	20.9800	20.9700	20.9800	+8.368%	2	2,848	-15.348%
2026-06-22	19.4400	19.4400	19.3600	19.3600	+2.706%	6	2,848	-8.264%
2026-06-18	18.7800	18.8500	18.7400	18.8500	+2.446%	4	2,761	-5.782%
2026-06-15	18.4800	18.6100	18.2100	18.4000	-13.452%	82	2,761	-3.478%
2026-06-12	22.9800	22.9800	21.2600	21.2600	-4.191%	8	2,761	-16.463%
2026-06-11	24.7800	25.2700	22.1900	22.1900	-11.769%	17	2,761	-19.964%
2026-06-10	24.3500	25.1500	24.3500	25.1500	+7.295%	20	2,755	-29.384%
2026-06-09	20.8400	25.2800	20.8400	23.4400	+8.468%	157	2,764	-24.232%
2026-06-08	21.0000	21.6100	21.0000	21.6100	-10.146%	76	2,680	-17.816%
2026-06-05	20.7100	24.0500	20.2500	24.0500	+26.913%	25	2,619	-26.154%
2026-06-04	19.2000	19.2100	18.9500	18.9500	-4.293%	71	2,633	-6.280%
2026-06-03	19.8500	19.9100	19.5000	19.8000	+4.211%	88	2,630	-10.303%
2026-06-02	19.0000	19.0000	19.0000	19.0000	-0.471%	1	2,629	-6.526%
2026-06-01	19.1700	19.1700	18.7100	19.0900	+0.527%	3	2,628	-6.967%
2026-05-29	19.0100	19.0100	18.9900	18.9900	-7.366%	2	2,628	-6.477%
2026-05-27	20.4500	20.5000	20.4500	20.5000	-3.756%	5	2,627	-13.366%
2026-05-22	21.3100	21.3400	21.2900	21.3000	-2.828%	62	2,626	-16.620%
2026-05-21	23.2700	23.2700	21.9200	21.9200	-3.944%	24	2,624	-18.978%
2026-05-20	22.8500	22.8500	22.8200	22.8200	-6.091%	2	2,624	-22.174%
2026-05-19	24.2700	24.3000	24.2400	24.3000	+0.496%	22	2,628	-26.914%
2026-05-18	23.3500	24.1800	23.3500	24.1800	-0.124%	2	2,628	-26.551%
2026-05-15	24.3200	24.3200	23.5200	24.2100	+8.371%	8	2,628	-26.642%
2026-05-14	23.3500	23.3500	22.3400	22.3400	-4.855%	5	2,633	-20.501%
2026-05-13	24.5500	24.5500	23.4800	23.4800	-4.163%	7	2,632	-24.361%
2026-05-12	24.9000	25.3500	24.4900	24.5000	+0.164%	4	2,632	-27.510%
2026-05-11	23.8700	24.4600	23.7900	24.4600	+0.824%	33	2,632	-27.392%
2026-05-08	24.5500	24.5500	24.2600	24.2600	-1.742%	33	2,618	-26.793%
2026-05-07	24.6900	24.6900	24.6900	24.6900	-1.002%	1	2,585	-28.068%
2026-05-06	25.4200	25.4200	24.9100	24.9400	-6.627%	50	2,585	-28.789%
2026-05-05	27.0800	27.0800	26.6500	26.7100	-5.884%	9	2,557	-33.508%
2026-05-04	27.5100	29.0000	27.5100	28.3800	+6.372%	1,040	2,554	-37.421%
2026-05-01	26.2000	26.6800	26.0000	26.6800	-2.911%	45	2,145	-33.433%
2026-04-30	28.6500	28.6500	27.4800	27.4800	-8.400%	9	2,145	-35.371%
2026-04-29	30.0000	30.0000	30.0000	30.0000	+1.249%	1	2,149	-40.800%
2026-04-28	29.8800	30.5700	29.6300	29.6300	+1.821%	8	2,149	-40.061%
2026-04-27	29.4200	29.6800	29.1000	29.1000	-3.386%	4	2,147	-38.969%
2026-04-24	30.1200	30.1200	30.1200	30.1200	-7.522%	1	2,147	-41.036%
2026-04-23	29.9400	32.5700	29.9400	32.5700	+7.103%	9	2,146	-45.471%
2026-04-22	30.2200	30.4100	29.9000	30.4100	-6.431%	8	2,142	-41.598%
2026-04-21	30.0900	32.5000	30.0900	32.5000	+7.687%	27	2,137	-45.354%
2026-04-20	30.1100	30.1800	30.1100	30.1800	+2.618%	25	2,115	-41.153%
2026-04-17	30.6800	30.6800	29.3600	29.4100	-8.151%	59	2,092	-39.612%
2026-04-16	32.9900	32.9900	31.9500	32.0200	-1.719%	10	2,065	-44.535%
2026-04-15	33.6000	33.6600	32.5800	32.5800	-4.035%	44	2,072	-45.488%
2026-04-14	34.9500	34.9500	33.9500	33.9500	-9.851%	21	2,040	-47.688%
2026-04-13	39.8400	39.8400	37.5000	37.6600	-4.051%	60	2,044	-52.841%
2026-04-10	37.9700	39.3200	37.9200	39.2500	+1.082%	32	2,040	-54.752%
2026-04-09	41.0000	41.1500	38.8300	38.8300	-4.805%	34	2,063	-54.262%
2026-04-08	44.0000	44.0000	40.0000	40.7900	-18.745%	106	2,071	-56.460%
2026-04-07	50.6200	50.6200	50.2000	50.2000	+2.199%	11	2,089	-64.622%
2026-04-06	49.9000	49.9000	48.9000	49.1200	-4.695%	401	2,086	-63.844%
2026-04-02	55.4700	55.4700	51.2900	51.5400	+0.409%	23	2,394	-65.541%
2026-04-01	52.0600	52.0600	49.7000	51.3300	-4.360%	157	2,394	-65.400%
2026-03-31	59.6700	59.8500	53.6700	53.6700	-16.791%	193	2,281	-66.909%
2026-03-30	61.3000	64.5000	61.3000	64.5000	+0.342%	5	2,354	-72.465%
2026-03-27	59.0400	64.2800	59.0400	64.2800	+12.990%	210	2,352	-72.371%
2026-03-26	53.2800	56.8900	53.2800	56.8900	+11.440%	28	2,317	-68.782%
2026-03-25	50.6100	51.1400	50.6100	51.0500	-1.884%	18	2,293	-65.211%
2026-03-24	53.1000	53.1400	51.3600	52.0300	+2.684%	25	2,297	-65.866%
2026-03-23	49.2900	52.1300	48.4000	50.6700	-11.540%	26	2,285	-64.950%
2026-03-20	53.8400	57.7700	53.3600	57.2800	+13.606%	79	2,270	-68.994%
2026-03-19	53.3500	53.3500	49.6500	50.4200	+2.982%	9	2,266	-64.776%
2026-03-18	47.0000	48.9600	47.0000	48.9600	+8.199%	11	2,270	-63.725%
2026-03-17	44.1900	45.7500	44.1900	45.2500	-2.918%	45	2,273	-60.751%
2026-03-16	46.1300	47.4100	45.4100	46.6100	-8.085%	56	2,253	-61.897%
2026-03-13	46.4300	50.7600	46.3000	50.7100	+3.490%	87	2,212	-64.977%
2026-03-12	46.7000	49.0000	46.7000	49.0000	+11.162%	145	2,183	-63.755%
2026-03-11	43.8700	45.3200	43.8700	44.0800	+0.985%	25	2,130	-59.710%
2026-03-10	43.3500	43.6500	41.6400	43.6500	-0.998%	21	2,127	-59.313%
2026-03-09	50.0400	50.6000	43.7400	44.0900	-5.386%	523	2,110	-59.719%
2026-03-06	47.3900	47.5000	44.8800	46.6000	+10.847%	130	1,872	-61.888%
2026-03-05	42.2300	43.8500	41.8200	42.0400	+7.108%	18	1,771	-57.755%
2026-03-04	40.9200	40.9200	39.2500	39.2500	-5.830%	5	1,773	-54.752%
2026-03-03	44.0000	46.8500	41.6800	41.6800	+7.728%	38	1,770	-57.390%
2026-03-02	42.2700	42.2700	38.6900	38.6900	-3.756%	15	1,762	-54.097%
2026-02-27	40.4800	40.4800	39.4000	40.2000	+9.002%	16	1,750	-55.821%
2026-02-25	37.7400	37.7400	36.8800	36.8800	-6.633%	2	1,735	-51.844%
2026-02-24	40.2200	40.2200	39.5000	39.5000	-2.009%	2	1,735	-55.038%
2026-02-23	40.0200	40.3100	40.0200	40.3100	+4.457%	7	1,734	-55.941%
2026-02-20	39.5000	39.5000	38.5900	38.5900	-3.549%	11	1,734	-53.978%
2026-02-19	40.0100	40.0100	40.0100	40.0100	+4.301%	1	1,729	-55.611%
2026-02-18	38.3600	38.3600	38.3600	38.3600	-4.100%	1	1,730	-53.702%
2026-02-17	40.0000	40.0000	40.0000	40.0000	-1.454%	1	1,729	-55.600%
2026-02-12	40.0200	40.5900	40.0200	40.5900	+9.260%	2	1,729	-56.245%
2026-02-11	37.1500	37.1500	37.1500	37.1500	+0.678%	10	1,729	-52.194%
2026-02-10	36.7000	36.9000	36.7000	36.9000	+1.096%	4	1,737	-51.870%
2026-02-09	36.6600	36.6600	36.0000	36.5000	-5.685%	15	1,737	-51.342%
2026-02-06	39.8700	39.8700	38.7000	38.7000	-8.726%	3	1,730	-54.109%
2026-02-05	42.1200	42.8800	41.1700	42.4000	+8.718%	11	1,728	-58.113%
2026-02-04	37.9000	40.8900	37.9000	39.0000	+0.490%	13	1,720	-54.462%
2026-02-03	38.0000	38.9300	38.0000	38.8100	+9.633%	6	1,728	-54.239%
2026-02-02	36.1000	36.1000	35.4000	35.4000	-4.582%	526	1,728	-49.831%
2026-01-30	37.1000	37.1000	37.1000	37.1000	+1.700%	1	1,722	-52.129%
2026-01-29	38.0800	39.2700	36.4800	36.4800	+1.672%	134	1,723	-51.316%
2026-01-28	35.3700	36.2500	35.3700	35.8800	+0.730%	184	1,725	-50.502%
2026-01-27	35.6500	35.6500	35.2800	35.6200	-0.475%	2,174	1,722	-50.140%
2026-01-26	36.1500	36.1500	35.6900	35.7900	-4.458%	703	782	-50.377%
2026-01-23	37.1100	37.4600	36.6100	37.4600	+2.969%	5	173	-52.589%
2026-01-22	36.3800	36.3800	36.3800	36.3800	-9.050%	4	168	-51.182%
2026-01-21	40.7000	40.7000	39.3000	40.0000	-4.943%	16	172	-55.600%
2026-01-20	41.0000	42.0800	41.0000	42.0800	+14.193%	3	158	-57.795%
2026-01-16	36.8500	36.8500	36.8500	36.8500	+0.272%	1	157	-51.805%
2026-01-15	35.9800	36.7500	35.9800	36.7500	-2.520%	2	157	-51.673%
2026-01-14	38.5000	38.5000	37.7000	37.7000	+4.374%	3	158	-52.891%
2026-01-13	36.1200	36.1200	36.1200	36.1200	+1.575%	1	158	-50.831%
2026-01-12	35.5600	35.5600	35.5600	35.5600	-0.308%	2	158	-50.056%
2026-01-09	35.6700	35.6700	35.6700	35.6700	-5.209%	2	156	-50.210%
2026-01-08	37.6300	37.6300	37.6300	37.6300	+1.868%	1	156	-52.804%
2026-01-07	37.0400	37.0400	36.5600	36.9400	-2.482%	32	156	-51.922%
2026-01-06	37.8800	37.8800	37.8800	37.8800	-0.394%	2	154	-53.115%
2026-01-05	38.0300	38.0300	38.0300	38.0300	-1.934%	1	152	-53.300%
2025-12-31	38.7800	38.7800	38.7800	38.7800	+1.945%	1	152	-54.203%
2025-12-29	38.0400	38.0400	38.0400	38.0400	+2.423%	1	152	-53.312%
2025-12-26	37.2300	37.2300	37.1400	37.1400	-0.801%	5	151	-52.181%
2025-12-23	38.0200	38.0200	37.4400	37.4400	-2.245%	4	154	-52.564%
2025-12-22	38.8200	38.8200	38.3000	38.3000	-8.417%	32	153	-53.629%
2025-12-18	41.8200	41.8200	41.8200	41.8200	-7.621%	1	125	-57.532%
2025-12-17	43.7500	45.2700	43.7100	45.2700	+7.811%	4	124	-60.769%
2025-12-16	41.9900	41.9900	41.9900	41.9900	+0.575%	1	121	-57.704%
2025-12-15	41.7500	41.7500	41.7500	41.7500	-0.358%	1	120	-57.461%
2025-12-10	41.9000	41.9000	41.9000	41.9000	+0.239%	1	119	-57.613%
2025-12-08	41.8000	41.8000	41.8000	41.8000	-0.167%	1	118	-57.512%
2025-12-03	41.8700	41.8700	41.8700	41.8700	-2.173%	1	117	-57.583%
2025-12-01	42.8000	42.8000	42.8000	42.8000	-1.246%	1	116	-58.505%
2025-11-28	43.3400	43.3400	43.3400	43.3400	-10.621%	1	116	-59.022%
2025-11-25	47.9200	48.4900	47.9200	48.4900	+0.352%	2	116	-63.374%
2025-11-24	48.1600	48.3200	48.1600	48.3200	+2.984%	2	116	-63.245%
2025-11-14	46.9200	46.9200	46.9200	46.9200	+6.010%	2	115	-62.148%
2025-11-10	44.2300	44.2600	44.2300	44.2600	-8.098%	4	113	-59.873%
2025-11-07	50.4200	50.4200	48.1600	48.1600	+10.509%	8	109	-63.123%
2025-11-05	43.5800	43.5800	43.5800	43.5800	+3.935%	1	101	-59.247%
2025-10-29	41.2100	41.9700	41.1000	41.9300	+1.354%	110	101	-57.644%
2025-10-27	41.3700	41.3700	41.3700	41.3700	0.000%	1	1	-57.070%

.dark-mode .R6Vpck{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R6Vpck{ 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