Dark

SPY20270319P685
SPY Mar 19 2027 685.00 Put (SPY270319P00685000)
option OPRA

EOD

Sep 10, 2026

13.46+9.878%(+1.21)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.8800	13.4900	12.8800	13.4600	+9.878%	17	3,971	0.000%
2026-09-09	12.4200	12.4600	12.2400	12.2500	+6.153%	5	3,959	+9.878%
2026-09-08	11.4100	11.5400	11.3200	11.5400	+5.678%	33	3,961	+16.638%
2026-09-04	10.9700	10.9700	10.7300	10.9200	+1.676%	23	3,958	+23.260%
2026-09-03	11.3800	11.3800	10.7400	10.7400	-8.983%	13	3,958	+25.326%
2026-09-02	12.6500	12.6500	11.7700	11.8000	-8.739%	30	3,953	+14.068%
2026-09-01	12.8600	12.9300	12.2600	12.9300	+5.293%	481	3,929	+4.099%
2026-08-31	12.2800	12.2800	12.2800	12.2800	+0.821%	1	3,452	+9.609%
2026-08-28	11.9100	12.1800	11.6200	12.1800	-0.490%	27	3,452	+10.509%
2026-08-27	12.0400	12.2400	12.0000	12.2400	-4.599%	12	3,449	+9.967%
2026-08-26	13.0800	13.3700	12.8000	12.8300	-2.950%	636	3,448	+4.910%
2026-08-25	13.5700	13.5700	13.1900	13.2200	-3.714%	1,096	2,818	+1.815%
2026-08-24	13.6900	13.7300	13.6900	13.7300	-0.866%	38	1,823	-1.966%
2026-08-21	13.8500	13.8500	13.8500	13.8500	-2.189%	3	1,786	-2.816%
2026-08-20	14.1600	14.1600	14.1600	14.1600	+5.357%	1	1,786	-4.944%
2026-08-19	13.4500	13.5900	13.4400	13.4400	-4.950%	12	1,785	+0.149%
2026-08-18	14.5000	14.5000	14.1400	14.1400	+2.242%	52	1,777	-4.809%
2026-08-17	13.8300	13.8300	13.8300	13.8300	+4.535%	1	1,774	-2.675%
2026-08-14	13.2300	13.2300	13.2300	13.2300	+0.838%	3	1,774	+1.738%
2026-08-13	13.1300	13.1400	13.0500	13.1200	-3.671%	164	1,771	+2.591%
2026-08-12	13.7300	13.7400	13.6200	13.6200	-3.129%	35	1,771	-1.175%
2026-08-11	13.8200	14.0600	13.8200	14.0600	+1.516%	12	1,803	-4.267%
2026-08-10	13.8500	13.8500	13.8500	13.8500	-1.353%	8	1,803	-2.816%
2026-08-07	14.3200	14.3200	14.0100	14.0400	-0.496%	9	1,811	-4.131%
2026-08-06	14.1100	14.1100	14.1100	14.1100	-0.283%	5	1,806	-4.607%
2026-08-05	14.1100	14.4500	14.1100	14.1500	-1.118%	17	1,806	-4.876%
2026-08-04	15.1600	15.1600	14.3100	14.3100	-10.952%	31	1,806	-5.940%
2026-08-03	16.7000	16.7000	16.0700	16.0700	-11.411%	17	1,806	-16.241%
2026-07-31	18.1400	18.1400	18.1400	18.1400	-14.796%	1	1,806	-25.799%
2026-07-29	21.2900	21.2900	21.2900	21.2900	+9.012%	1	1,806	-36.778%
2026-07-28	19.6700	19.6700	19.5300	19.5300	-3.508%	49	1,807	-31.080%
2026-07-27	20.2400	20.2400	20.2400	20.2400	-5.729%	1	1,758	-33.498%
2026-07-24	21.4700	21.4700	21.4700	21.4700	-2.276%	1	1,759	-37.308%
2026-07-23	21.8600	21.9900	21.8600	21.9700	+14.368%	8	1,759	-38.735%
2026-07-22	19.2100	19.2100	19.2100	19.2100	-6.384%	2	1,755	-29.932%
2026-07-20	20.5100	20.5200	20.5100	20.5200	-1.299%	13	1,755	-34.405%
2026-07-17	21.5100	21.5100	20.2500	20.7900	+6.561%	19	1,742	-35.257%
2026-07-16	18.4100	19.5200	18.4100	19.5100	-1.614%	6	1,740	-31.010%
2026-07-13	19.6100	19.8300	19.6100	19.8300	+5.367%	2	1,744	-32.123%
2026-07-10	18.8300	18.8300	18.8200	18.8200	-0.791%	2	1,746	-28.480%
2026-07-09	19.4700	19.4700	18.9700	18.9700	-5.903%	5	1,746	-29.046%
2026-07-08	21.1500	21.1500	20.1600	20.1600	-4.906%	202	1,742	-33.234%
2026-07-02	21.0200	21.2000	21.0200	21.2000	+5.788%	32	1,508	-36.509%
2026-07-01	20.0400	20.0400	20.0400	20.0400	-6.791%	1	1,508	-32.834%
2026-06-29	21.5000	21.5000	21.5000	21.5000	-10.417%	1	1,508	-37.395%
2026-06-26	23.4300	24.0000	23.4300	24.0000	+2.652%	6	1,507	-43.917%
2026-06-25	22.7500	23.3800	22.7500	23.3800	-5.267%	5	1,505	-42.429%
2026-06-24	23.1200	24.6800	23.1200	24.6800	+3.480%	3	1,503	-45.462%
2026-06-23	24.9000	24.9000	23.3900	23.8500	+8.163%	65	1,501	-43.564%
2026-06-22	20.6400	22.0500	20.6400	22.0500	+3.376%	12	1,442	-38.957%
2026-06-18	21.6200	21.6200	21.3300	21.3300	-4.393%	4	1,426	-36.896%
2026-06-17	21.4800	22.3100	21.4800	22.3100	-7.427%	5	1,426	-39.668%
2026-06-12	24.1000	24.1000	24.1000	24.1000	-7.769%	7	1,426	-44.149%
2026-06-11	26.1300	26.1300	26.1300	26.1300	-12.109%	1	1,426	-48.488%
2026-06-09	26.2000	29.7500	25.7400	29.7300	+20.609%	28	1,427	-54.726%
2026-06-08	24.4000	24.6500	24.1700	24.6500	+13.229%	11	1,427	-45.396%
2026-06-04	23.0300	23.0300	21.7700	21.7700	-2.289%	2	1,436	-38.172%
2026-06-03	22.2800	22.2800	22.2800	22.2800	+3.244%	1	1,435	-39.587%
2026-06-02	21.5800	21.5800	21.5800	21.5800	+1.315%	2	1,434	-37.627%
2026-06-01	21.6600	21.6600	21.3000	21.3000	-1.160%	108	1,434	-36.808%
2026-05-29	21.5500	21.5500	21.5500	21.5500	-2.134%	1	1,334	-37.541%
2026-05-28	22.1400	22.1400	22.0200	22.0200	-4.219%	8	1,334	-38.874%
2026-05-26	22.9700	22.9900	22.9700	22.9900	-3.484%	5	1,334	-41.453%
2026-05-22	23.8200	23.8200	23.8200	23.8200	-8.945%	45	1,333	-43.493%
2026-05-21	25.9800	26.1600	25.9800	26.1600	-3.254%	2	1,288	-48.547%
2026-05-19	27.0400	27.0400	27.0400	27.0400	+0.297%	2	1,288	-50.222%
2026-05-13	27.3300	27.3300	26.9600	26.9600	-0.846%	2	1,291	-50.074%
2026-05-11	27.1900	27.1900	27.1900	27.1900	-0.147%	1	1,291	-50.497%
2026-05-08	27.5700	27.8000	27.2300	27.2300	-1.661%	27	1,293	-50.569%
2026-05-07	27.6400	27.8200	27.6400	27.6900	-1.529%	28	1,269	-51.390%
2026-05-06	28.6600	28.6900	28.0400	28.1200	-7.409%	64	1,245	-52.134%
2026-05-05	30.1800	30.3700	30.1800	30.3700	-4.647%	5	1,199	-55.680%
2026-05-04	30.9900	32.5400	30.9900	31.8500	+5.709%	36	1,199	-57.739%
2026-05-01	30.0900	30.4200	29.8800	30.1300	-2.649%	43	1,163	-55.327%
2026-04-30	33.4000	33.4000	30.9500	30.9500	-7.750%	128	1,163	-56.511%
2026-04-29	33.4100	33.5500	33.4100	33.5500	+0.479%	20	1,134	-59.881%
2026-04-28	33.6400	33.6700	33.3900	33.3900	-1.592%	101	1,116	-59.689%
2026-04-24	33.9300	33.9300	33.9300	33.9300	-6.374%	2	1,021	-60.330%
2026-04-21	34.2300	36.3000	34.2300	36.2400	+2.867%	3	1,019	-62.859%
2026-04-20	34.0600	35.2300	34.0600	35.2300	+4.851%	23	1,019	-61.794%
2026-04-17	34.5800	34.5900	33.3000	33.6000	-7.413%	58	1,013	-59.940%
2026-04-16	37.1300	37.1300	36.2900	36.2900	-1.063%	2	987	-62.910%
2026-04-15	37.5100	37.5100	36.6800	36.6800	-4.105%	13	987	-63.304%
2026-04-14	39.8800	39.8800	38.2500	38.2500	-7.631%	193	984	-64.810%
2026-04-13	43.7200	43.7200	41.4100	41.4100	-4.032%	32	974	-67.496%
2026-04-10	43.0100	43.1500	43.0100	43.1500	-0.645%	161	962	-68.806%
2026-04-09	45.9800	45.9800	43.4300	43.4300	-5.546%	8	809	-69.008%
2026-04-08	47.1400	47.1400	45.7200	45.9800	-16.808%	24	801	-70.726%
2026-04-06	55.5600	55.5600	55.2700	55.2700	-4.493%	12	792	-75.647%
2026-04-02	57.8700	57.8700	57.8700	57.8700	0.000%	1	793	-76.741%
2026-04-01	57.7800	57.8700	57.7800	57.8700	-4.725%	17	793	-76.741%
2026-03-31	66.5100	66.5100	60.7400	60.7400	-13.856%	6	785	-77.840%
2026-03-27	67.5100	70.5100	66.4900	70.5100	+11.215%	21	784	-80.911%
2026-03-26	63.4000	63.4000	63.4000	63.4000	+10.511%	17	769	-78.770%
2026-03-25	57.9200	57.9200	57.3700	57.3700	-1.188%	3	752	-76.538%
2026-03-23	54.9900	58.0600	54.9900	58.0600	-1.942%	2	752	-76.817%
2026-03-20	60.3500	60.3500	59.2100	59.2100	+0.595%	5	751	-77.267%
2026-03-19	58.6000	58.8600	58.6000	58.8600	+10.019%	3	752	-77.132%
2026-03-18	53.2300	53.5000	53.2200	53.5000	+5.294%	7	752	-74.841%
2026-03-17	49.6100	51.0900	49.6100	50.8100	-2.886%	19	749	-73.509%
2026-03-16	52.4400	52.4400	52.2800	52.3200	-7.349%	6	730	-74.274%
2026-03-13	55.5000	56.4700	55.5000	56.4700	+4.710%	2	726	-76.164%
2026-03-12	52.5300	53.9300	52.5300	53.9300	+8.884%	4	728	-75.042%
2026-03-11	49.9800	49.9800	49.5300	49.5300	-0.960%	15	739	-72.825%
2026-03-10	46.7000	50.0100	46.1000	50.0100	-0.180%	6	734	-73.085%
2026-03-09	56.3700	56.3700	50.1000	50.1000	+0.200%	2	736	-73.134%
2026-03-06	50.2000	50.2000	50.0000	50.0000	+2.124%	6	736	-73.080%
2026-03-05	45.4600	48.9600	45.4000	48.9600	+11.781%	44	737	-72.508%
2026-03-04	45.0800	45.0800	43.4400	43.8000	-6.049%	77	744	-69.269%
2026-03-03	50.1500	51.8000	46.6200	46.6200	+7.074%	17	708	-71.128%
2026-03-02	45.0000	45.0000	43.5400	43.5400	-1.826%	31	714	-69.086%
2026-02-27	46.0100	46.0100	44.3200	44.3500	+0.317%	154	723	-69.651%
2026-02-26	43.0000	44.2100	43.0000	44.2100	+7.829%	7	651	-69.554%
2026-02-25	42.2000	42.2000	41.0000	41.0000	-6.733%	2	652	-67.171%
2026-02-24	43.8000	44.0300	43.7700	43.9600	-5.401%	25	652	-69.381%
2026-02-23	44.5700	46.4700	44.5700	46.4700	+7.569%	3	630	-71.035%
2026-02-20	43.2700	43.2700	43.1000	43.2000	-5.388%	16	628	-68.843%
2026-02-19	45.6200	45.6600	45.6100	45.6600	+2.561%	8	612	-70.521%
2026-02-18	43.1000	44.6200	43.0100	44.5200	-2.218%	16	604	-69.766%
2026-02-17	48.5900	48.5900	45.0000	45.5300	-2.464%	15	598	-70.437%
2026-02-13	47.1700	47.1700	44.8900	46.6800	+2.729%	22	569	-71.165%
2026-02-12	45.0000	45.4400	44.8800	45.4400	+11.182%	33	569	-70.379%
2026-02-10	40.8700	40.8700	40.8700	40.8700	-4.953%	1	542	-67.066%
2026-02-06	44.6500	45.1500	43.0000	43.0000	-9.626%	11	542	-68.698%
2026-02-05	47.3100	47.5800	47.1700	47.5800	+9.910%	3	538	-71.711%
2026-02-04	42.7800	45.1200	42.7800	43.2900	+1.121%	52	537	-68.907%
2026-02-03	41.8100	44.0100	41.8100	42.8100	+6.493%	12	488	-68.559%
2026-02-02	39.9600	40.2000	39.6900	40.2000	-3.966%	7	478	-66.517%
2026-01-30	41.8600	41.8600	41.8600	41.8600	+2.498%	2	475	-67.845%
2026-01-28	40.8100	40.8400	40.8100	40.8400	+2.253%	6	473	-67.042%
2026-01-27	39.9400	39.9400	39.9400	39.9400	-4.495%	1	468	-66.299%
2026-01-23	41.3500	41.8200	41.2900	41.8200	+0.795%	4	467	-67.814%
2026-01-22	42.5800	42.5800	41.4900	41.4900	-3.735%	3	464	-67.558%
2026-01-21	43.2000	43.2000	43.1000	43.1000	-4.857%	38	464	-68.770%
2026-01-20	45.3000	45.3000	45.3000	45.3000	+8.737%	1	426	-70.287%
2026-01-16	41.6600	41.6600	41.6600	41.6600	+3.068%	1	426	-67.691%
2026-01-15	40.3600	40.4200	40.3600	40.4200	-3.922%	2	426	-66.700%
2026-01-14	42.0700	42.0700	42.0700	42.0700	+2.535%	1	426	-68.006%
2026-01-13	40.0000	41.0300	40.0000	41.0300	+3.039%	25	425	-67.195%
2026-01-12	41.4300	41.4300	39.8200	39.8200	-0.574%	27	425	-66.198%
2026-01-09	41.7900	41.9500	40.0500	40.0500	-5.364%	59	436	-66.392%
2026-01-08	42.6900	42.9100	42.3200	42.3200	+2.420%	40	397	-68.195%
2026-01-07	41.6500	41.6500	41.0000	41.3200	-0.024%	221	377	-67.425%
2026-01-06	42.3600	42.3600	41.3300	41.3300	-3.049%	3	450	-67.433%
2026-01-05	42.6300	42.6300	42.6300	42.6300	-3.311%	1	447	-68.426%
2026-01-02	45.0000	45.0000	43.9500	44.0900	+0.091%	51	447	-69.472%
2025-12-31	43.0000	44.0500	43.0000	44.0500	+4.334%	55	390	-69.444%
2025-12-30	42.2200	42.2200	42.2200	42.2200	-0.985%	1	390	-68.119%
2025-12-29	42.6400	42.6400	42.6400	42.6400	+3.295%	1	390	-68.433%
2025-12-24	41.7000	41.7000	41.2800	41.2800	-1.597%	18	372	-67.393%
2025-12-23	42.3300	42.3300	41.9500	41.9500	-2.555%	41	372	-67.914%
2025-12-22	43.6500	43.6500	43.0100	43.0500	-10.870%	154	331	-68.734%
2025-12-18	47.8400	49.3000	46.6900	48.3000	-2.582%	71	178	-72.133%
2025-12-17	49.5800	49.5800	49.5800	49.5800	+4.247%	1	110	-72.852%
2025-12-16	48.4000	48.4000	47.5600	47.5600	+6.804%	5	111	-71.699%
2025-12-11	44.3600	44.6100	44.3600	44.5300	-0.713%	3	113	-69.773%
2025-12-10	46.7600	46.7600	44.7200	44.8500	-4.351%	28	110	-69.989%
2025-12-09	46.5000	46.8900	46.5000	46.8900	-0.488%	7	85	-71.295%
2025-12-08	47.1200	47.1200	47.1200	47.1200	+3.062%	1	80	-71.435%
2025-12-05	45.8400	46.0600	45.7200	45.7200	-2.474%	4	80	-70.560%
2025-12-03	46.6000	46.8800	46.6000	46.8800	-3.836%	14	76	-71.288%
2025-11-26	48.7500	48.7500	48.7500	48.7500	+0.827%	2	60	-72.390%
2025-11-12	48.3500	48.3500	48.3500	48.3500	-0.309%	37	60	-72.161%
2025-11-10	48.5000	48.5000	48.5000	48.5000	-0.513%	6	23	-72.247%
2025-11-03	48.3400	48.7500	48.3400	48.7500	0.000%	17	0	-72.390%

.dark-mode .NhVySq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhVySq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P685SPY Mar 19 2027 685.00 Put (SPY270319P00685000)option OPRA

SPY20270319P685
SPY Mar 19 2027 685.00 Put (SPY270319P00685000)
option OPRA