Dark

SPY20270319P675
SPY Mar 19 2027 675.00 Put (SPY270319P00675000)
option OPRA

EOD

Sep 10, 2026

12.13+9.675%(+1.07)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.0800	12.1500	12.0800	12.1300	+9.675%	263	2,506	0.000%
2026-09-09	10.9000	11.3800	10.9000	11.0600	+5.333%	10	2,762	+9.675%
2026-09-08	10.2600	10.5600	10.2200	10.5000	+5.316%	96	2,764	+15.524%
2026-09-04	9.8400	9.9700	9.8400	9.9700	+2.996%	79	2,634	+21.665%
2026-09-03	10.3300	10.3300	9.6800	9.6800	-9.701%	19	2,634	+25.310%
2026-09-02	10.7000	10.7200	10.7000	10.7200	-8.298%	3	2,631	+13.153%
2026-09-01	11.6500	11.9600	11.0500	11.6900	+8.141%	18	2,631	+3.764%
2026-08-31	11.3900	11.3900	10.8100	10.8100	-2.788%	32	2,647	+12.211%
2026-08-28	10.7800	11.1200	10.4500	11.1200	+1.645%	62	2,635	+9.083%
2026-08-27	10.9800	11.1700	10.9300	10.9400	-10.107%	37	2,626	+10.878%
2026-08-25	12.4000	12.4000	12.1700	12.1700	-3.489%	21	2,593	-0.329%
2026-08-24	12.6100	12.6100	12.6100	12.6100	+1.530%	1	2,613	-3.807%
2026-08-21	12.2700	12.4200	12.2700	12.4200	+1.305%	3	2,612	-2.335%
2026-08-19	12.3700	12.4100	12.2600	12.2600	-4.740%	5	2,612	-1.060%
2026-08-18	13.0600	13.0600	12.8700	12.8700	+1.579%	4	2,611	-5.750%
2026-08-17	12.2500	12.6700	12.2500	12.6700	+5.671%	183	2,611	-4.262%
2026-08-14	12.1700	12.1700	11.9900	11.9900	-1.073%	23	2,442	+1.168%
2026-08-13	12.0800	12.1300	12.0800	12.1200	-2.100%	10	2,462	+0.083%
2026-08-12	12.4200	12.4200	12.3700	12.3800	-4.031%	7	2,454	-2.019%
2026-08-11	12.7000	13.0000	12.7000	12.9000	+1.335%	13	2,455	-5.969%
2026-08-10	12.7100	12.7500	12.7100	12.7300	-0.157%	24	2,456	-4.713%
2026-08-07	13.1000	13.1000	12.7500	12.7500	-2.597%	8	2,456	-4.863%
2026-08-06	12.8500	13.1300	12.8500	13.0900	+1.630%	343	2,461	-7.334%
2026-08-05	12.9200	12.9200	12.7300	12.8800	-1.075%	19	2,483	-5.823%
2026-08-04	13.4300	13.4300	13.0200	13.0200	-11.247%	24	2,493	-6.836%
2026-08-03	15.3600	15.3600	14.6000	14.6700	-12.050%	32	2,480	-17.314%
2026-07-31	16.7400	16.7400	16.6800	16.6800	-5.227%	4	2,484	-27.278%
2026-07-30	17.6100	17.6100	17.6000	17.6000	0.000%	2	2,483	-31.080%
2026-07-29	19.6300	19.6300	17.6000	17.6000	-1.179%	2	2,483	-31.080%
2026-07-28	17.8100	17.8100	17.8100	17.8100	-4.453%	1	2,482	-31.892%
2026-07-27	18.9200	19.4800	18.4800	18.6400	-4.016%	6	2,481	-34.925%
2026-07-24	19.1500	19.4200	19.1500	19.4200	-2.803%	2	2,479	-37.539%
2026-07-23	19.4800	19.9800	19.4800	19.9800	+14.499%	4	2,478	-39.289%
2026-07-22	17.4500	17.4500	17.4500	17.4500	+0.867%	3	2,474	-30.487%
2026-07-21	17.3000	17.3000	17.3000	17.3000	-9.471%	1	2,471	-29.884%
2026-07-17	19.6000	19.6000	18.7000	19.1100	+14.431%	7	2,471	-36.525%
2026-07-16	17.2100	17.2100	16.7000	16.7000	+0.421%	5	2,470	-27.365%
2026-07-15	16.7900	16.9400	16.6300	16.6300	-2.975%	4	2,465	-27.060%
2026-07-13	17.2400	17.2400	17.1400	17.1400	0.000%	35	2,464	-29.230%
2026-07-10	17.2000	17.2000	17.1400	17.1400	-1.945%	11	2,454	-29.230%
2026-07-09	17.5100	17.5100	17.4800	17.4800	-5.514%	40	2,444	-30.606%
2026-07-08	18.5000	18.5000	18.5000	18.5000	+4.579%	1	2,408	-34.432%
2026-07-06	17.8200	17.8200	17.6900	17.6900	-7.285%	6	2,407	-31.430%
2026-07-02	19.0800	19.0800	19.0800	19.0800	+4.835%	10	2,391	-36.426%
2026-06-30	18.8800	18.9000	18.2000	18.2000	-14.993%	16	2,391	-33.352%
2026-06-26	23.0200	23.0200	21.4100	21.4100	-1.608%	62	2,392	-43.344%
2026-06-25	21.3300	21.7600	21.3300	21.7600	-1.982%	61	2,390	-44.256%
2026-06-23	21.8100	22.2000	21.5900	22.2000	+10.119%	19	2,355	-45.360%
2026-06-22	20.0000	20.1600	20.0000	20.1600	+1.818%	2	2,353	-39.831%
2026-06-18	19.8000	19.8000	19.8000	19.8000	-0.802%	2	2,355	-38.737%
2026-06-17	19.3900	20.0400	19.3900	19.9600	+2.411%	24	2,355	-39.228%
2026-06-16	18.9400	19.5000	18.9400	19.4900	+1.194%	4	2,355	-37.763%
2026-06-15	19.2600	19.2600	19.2600	19.2600	-19.683%	5	2,356	-37.020%
2026-06-12	23.9800	23.9800	23.9800	23.9800	+4.899%	1	2,356	-49.416%
2026-06-11	24.0900	24.2100	22.7500	22.8600	-10.842%	61	2,356	-46.938%
2026-06-09	23.5600	25.6400	23.5600	25.6400	+11.672%	8	2,351	-52.691%
2026-06-05	21.3700	22.9600	21.3700	22.9600	+12.937%	101	2,349	-47.169%
2026-06-04	20.3300	20.3300	20.3300	20.3300	+1.803%	1	2,299	-40.334%
2026-06-02	19.9700	19.9700	19.9700	19.9700	+2.096%	134	2,298	-39.259%
2026-06-01	19.8200	19.8200	19.5600	19.5600	-1.012%	122	2,291	-37.986%
2026-05-29	19.9800	19.9800	19.7600	19.7600	-2.081%	2	2,170	-38.613%
2026-05-28	20.5900	20.6500	20.1800	20.1800	-5.214%	152	2,171	-39.891%
2026-05-27	21.2800	21.2900	21.2800	21.2900	-0.885%	2	2,021	-43.025%
2026-05-26	21.2800	21.4900	21.2800	21.4800	-1.828%	13	2,021	-43.529%
2026-05-22	22.2000	22.2000	21.7400	21.8800	-4.287%	4	2,011	-44.561%
2026-05-21	22.9100	22.9100	22.7400	22.8600	-4.948%	4	2,012	-46.938%
2026-05-20	24.0500	24.0500	24.0500	24.0500	-4.941%	1	2,012	-49.563%
2026-05-15	25.3000	25.3000	25.3000	25.3000	+8.491%	2	2,011	-52.055%
2026-05-14	23.2600	23.3200	23.2600	23.3200	-4.544%	2	2,011	-47.985%
2026-05-13	24.4300	24.4300	24.4300	24.4300	-4.234%	4	2,009	-50.348%
2026-05-12	25.9700	26.6000	25.5100	25.5100	+1.836%	19	2,009	-52.450%
2026-05-11	25.0500	25.0500	25.0500	25.0500	+0.200%	2	2,009	-51.577%
2026-05-08	25.5800	25.5800	25.0000	25.0000	-4.762%	38	2,026	-51.480%
2026-05-07	25.6400	26.2500	25.6400	26.2500	+1.273%	38	2,001	-53.790%
2026-05-06	26.8200	26.8200	25.9200	25.9200	-6.930%	55	1,966	-53.202%
2026-05-05	27.8500	27.8500	27.8500	27.8500	-5.721%	2	1,947	-56.445%
2026-05-04	28.8700	29.5400	28.8700	29.5400	+5.727%	13	1,945	-58.937%
2026-05-01	27.3300	28.0400	27.3300	27.9400	-2.580%	45	1,936	-56.586%
2026-04-30	28.8700	28.8700	28.6800	28.6800	-6.974%	7	1,936	-57.706%
2026-04-29	30.9400	30.9400	30.8300	30.8300	-0.772%	14	1,943	-60.655%
2026-04-28	31.0700	31.0700	31.0700	31.0700	+3.017%	3	1,929	-60.959%
2026-04-27	30.9000	30.9000	30.1600	30.1600	-3.395%	3	1,927	-59.781%
2026-04-22	31.3200	31.6000	31.2200	31.2200	-6.049%	29	1,927	-61.147%
2026-04-21	33.2300	33.2300	33.2300	33.2300	+4.497%	5	1,923	-63.497%
2026-04-20	31.5100	32.0500	31.5100	31.8000	+1.435%	72	1,923	-61.855%
2026-04-17	31.8500	32.0200	30.6300	31.3500	-9.025%	84	1,896	-61.308%
2026-04-15	34.6500	34.8500	34.4600	34.4600	-2.380%	7	1,863	-64.800%
2026-04-14	36.3700	36.3700	35.2700	35.3000	-7.977%	16	1,863	-65.637%
2026-04-13	41.2100	41.2100	38.3600	38.3600	-5.865%	16	1,855	-68.379%
2026-04-10	39.5000	40.9500	39.4500	40.7500	+2.233%	187	1,847	-70.233%
2026-04-09	42.5800	42.7300	39.8600	39.8600	-5.991%	43	1,857	-69.568%
2026-04-08	42.3800	43.9000	41.7000	42.4000	-18.929%	254	1,823	-71.392%
2026-04-07	52.1400	54.3600	52.1400	52.3000	+2.630%	28	1,672	-76.807%
2026-04-06	51.4800	51.7200	50.9600	50.9600	-5.014%	16	1,661	-76.197%
2026-04-02	58.0900	58.0900	53.3700	53.6500	+1.764%	28	1,630	-77.390%
2026-04-01	53.6200	53.6200	51.7400	52.7200	-9.988%	121	1,630	-76.992%
2026-03-31	58.5700	58.5700	58.5700	58.5700	-11.365%	1	1,583	-79.290%
2026-03-27	62.2200	66.4300	62.2200	66.0800	+12.190%	8	1,583	-81.643%
2026-03-26	55.3300	58.9000	54.3800	58.9000	+11.892%	54	1,590	-79.406%
2026-03-25	52.6400	52.6400	52.6400	52.6400	-2.753%	2	1,570	-76.957%
2026-03-24	53.2700	54.1400	53.2700	54.1300	+3.203%	24	1,568	-77.591%
2026-03-23	52.1300	53.8000	49.9300	52.4500	-12.070%	19	1,565	-76.873%
2026-03-20	53.9000	59.6500	53.9000	59.6500	+9.792%	45	1,561	-79.665%
2026-03-19	54.3300	54.3300	54.3300	54.3300	+10.248%	5	1,575	-77.673%
2026-03-18	49.2800	49.2900	49.2700	49.2800	+4.940%	15	1,591	-75.386%
2026-03-17	46.2500	47.0900	45.9300	46.9600	-2.492%	20	1,583	-74.170%
2026-03-16	47.3200	48.1600	47.3200	48.1600	-8.597%	2	1,575	-74.813%
2026-03-13	48.9000	52.6900	48.9000	52.6900	+6.016%	9	1,574	-76.979%
2026-03-12	48.6000	50.1900	48.5500	49.7000	+7.926%	38	1,573	-75.594%
2026-03-11	46.5000	47.0700	45.8000	46.0500	-0.540%	20	1,580	-73.659%
2026-03-10	44.4700	46.3000	43.5500	46.3000	+2.434%	115	1,570	-73.801%
2026-03-09	51.7400	51.7400	45.2000	45.2000	-6.515%	7	1,541	-73.164%
2026-03-06	48.1500	48.6200	46.4000	48.3500	+11.277%	62	1,537	-74.912%
2026-03-05	43.8500	45.7700	43.4500	43.4500	+8.004%	31	1,494	-72.083%
2026-03-04	43.0200	43.0200	40.2300	40.2300	-7.176%	8	1,486	-69.848%
2026-03-03	48.4300	48.4300	43.3400	43.3400	+7.224%	12	1,484	-72.012%
2026-02-24	40.4200	40.4200	40.4200	40.4200	-5.206%	2	1,477	-69.990%
2026-02-23	39.5600	42.6400	39.5600	42.6400	-5.265%	5	1,477	-71.553%
2026-02-17	42.7700	45.0100	42.7700	45.0100	+3.234%	2	1,478	-73.050%
2026-02-13	41.7700	43.6000	41.7700	43.6000	+3.637%	2	1,475	-72.179%
2026-02-12	42.0700	42.0700	42.0700	42.0700	-1.683%	1	1,475	-71.167%
2026-02-05	44.4700	44.4700	42.7900	42.7900	+6.815%	5	1,475	-71.652%
2026-02-04	41.7400	41.7400	39.8500	40.0600	-0.669%	8	1,470	-69.720%
2026-02-03	38.3000	40.3300	38.0000	40.3300	+4.699%	7	1,464	-69.923%
2026-01-30	38.5200	38.5200	38.5200	38.5200	-0.439%	1	1,461	-68.510%
2026-01-29	38.8000	40.8800	38.6900	38.6900	+4.033%	141	1,462	-68.648%
2026-01-28	37.1900	37.1900	37.1900	37.1900	-2.746%	1	1,453	-67.384%
2026-01-23	38.2400	38.2400	38.2400	38.2400	-1.570%	2	1,453	-68.279%
2026-01-22	37.8100	38.8500	37.8100	38.8500	-7.895%	5	1,453	-68.777%
2026-01-21	42.5200	42.5600	42.1800	42.1800	+0.333%	755	1,457	-71.242%
2026-01-20	41.9600	42.0400	41.9600	42.0400	+9.053%	11	877	-71.147%
2026-01-16	38.5300	38.5500	38.5300	38.5500	+3.324%	2	882	-68.534%
2026-01-15	37.3100	37.3100	37.3100	37.3100	+0.485%	1	882	-67.489%
2026-01-09	38.4400	38.4400	37.1300	37.1300	-3.332%	2	881	-67.331%
2026-01-07	38.5200	38.5200	38.4100	38.4100	+0.209%	264	879	-68.420%
2026-01-06	39.2100	39.2100	38.3300	38.3300	-3.085%	11	880	-68.354%
2026-01-05	39.5500	39.5500	39.5500	39.5500	-2.754%	1	880	-69.330%
2026-01-02	40.6700	40.6700	40.6700	40.6700	+4.577%	6	880	-70.175%
2025-12-30	38.8800	38.8900	38.8800	38.8900	-0.461%	2	884	-68.809%
2025-12-29	39.3900	39.3900	39.0700	39.0700	-3.124%	4	882	-68.953%
2025-12-22	40.3300	40.3300	40.3300	40.3300	-3.862%	216	665	-69.923%
2025-12-19	42.3100	42.3100	41.9500	41.9500	-4.551%	11	665	-71.085%
2025-12-18	44.7000	45.1600	43.3500	43.9500	-5.443%	464	674	-72.400%
2025-12-17	45.5400	46.4800	45.5400	46.4800	+6.240%	175	212	-73.903%
2025-12-15	43.7500	43.7500	43.7500	43.7500	-1.730%	1	39	-72.274%
2025-12-12	44.5200	44.5200	44.5200	44.5200	+6.737%	1	38	-72.754%
2025-12-10	41.7100	41.7100	41.7100	41.7100	-1.020%	1	38	-70.918%
2025-12-05	42.1400	42.1400	42.1400	42.1400	-3.548%	1	38	-71.215%
2025-12-03	44.5700	44.5700	43.6900	43.6900	-1.577%	2	38	-72.236%
2025-12-02	43.9400	44.3900	43.9400	44.3900	-5.573%	2	38	-72.674%
2025-11-25	47.5000	47.5000	47.0100	47.0100	-19.296%	26	37	-74.197%
2025-11-20	47.5000	58.2500	47.5000	58.2500	+18.829%	22	15	-79.176%
2025-11-14	48.9800	49.0200	48.9800	49.0200	-1.309%	4	13	-75.255%
2025-11-13	49.6700	49.6700	49.6700	49.6700	+9.381%	2	9	-75.579%
2025-11-12	45.4100	45.4100	45.4100	45.4100	-6.313%	1	7	-73.288%
2025-11-06	48.4700	48.4700	48.4700	48.4700	0.000%	6	6	-74.974%

.dark-mode .f4T4SM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4T4SM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P675SPY Mar 19 2027 675.00 Put (SPY270319P00675000)option OPRA

SPY20270319P675
SPY Mar 19 2027 675.00 Put (SPY270319P00675000)
option OPRA