Dark

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

EOD

Jul 27, 2026

20.24-5.729%(-1.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.2400	20.2400	20.2400	20.2400	-5.729%	1	1,758	0.000%
2026-07-24	21.4700	21.4700	21.4700	21.4700	-2.276%	1	1,759	-5.729%
2026-07-23	21.8600	21.9900	21.8600	21.9700	+14.368%	8	1,759	-7.874%
2026-07-22	19.2100	19.2100	19.2100	19.2100	-6.384%	2	1,755	+5.362%
2026-07-20	20.5100	20.5200	20.5100	20.5200	-1.299%	13	1,755	-1.365%
2026-07-17	21.5100	21.5100	20.2500	20.7900	+6.561%	19	1,742	-2.646%
2026-07-16	18.4100	19.5200	18.4100	19.5100	-1.614%	6	1,740	+3.742%
2026-07-13	19.6100	19.8300	19.6100	19.8300	+5.367%	2	1,744	+2.068%
2026-07-10	18.8300	18.8300	18.8200	18.8200	-0.791%	2	1,746	+7.545%
2026-07-09	19.4700	19.4700	18.9700	18.9700	-5.903%	5	1,746	+6.695%
2026-07-08	21.1500	21.1500	20.1600	20.1600	-4.906%	202	1,742	+0.397%
2026-07-02	21.0200	21.2000	21.0200	21.2000	+5.788%	32	1,508	-4.528%
2026-07-01	20.0400	20.0400	20.0400	20.0400	-6.791%	1	1,508	+0.998%
2026-06-29	21.5000	21.5000	21.5000	21.5000	-10.417%	1	1,508	-5.860%
2026-06-26	23.4300	24.0000	23.4300	24.0000	+2.652%	6	1,507	-15.667%
2026-06-25	22.7500	23.3800	22.7500	23.3800	-5.267%	5	1,505	-13.430%
2026-06-24	23.1200	24.6800	23.1200	24.6800	+3.480%	3	1,503	-17.990%
2026-06-23	24.9000	24.9000	23.3900	23.8500	+8.163%	65	1,501	-15.136%
2026-06-22	20.6400	22.0500	20.6400	22.0500	+3.376%	12	1,442	-8.209%
2026-06-18	21.6200	21.6200	21.3300	21.3300	-4.393%	4	1,426	-5.110%
2026-06-17	21.4800	22.3100	21.4800	22.3100	-7.427%	5	1,426	-9.278%
2026-06-12	24.1000	24.1000	24.1000	24.1000	-7.769%	7	1,426	-16.017%
2026-06-11	26.1300	26.1300	26.1300	26.1300	-12.109%	1	1,426	-22.541%
2026-06-09	26.2000	29.7500	25.7400	29.7300	+20.609%	28	1,427	-31.921%
2026-06-08	24.4000	24.6500	24.1700	24.6500	+13.229%	11	1,427	-17.890%
2026-06-04	23.0300	23.0300	21.7700	21.7700	-2.289%	2	1,436	-7.028%
2026-06-03	22.2800	22.2800	22.2800	22.2800	+3.244%	1	1,435	-9.156%
2026-06-02	21.5800	21.5800	21.5800	21.5800	+1.315%	2	1,434	-6.209%
2026-06-01	21.6600	21.6600	21.3000	21.3000	-1.160%	108	1,434	-4.977%
2026-05-29	21.5500	21.5500	21.5500	21.5500	-2.134%	1	1,334	-6.079%
2026-05-28	22.1400	22.1400	22.0200	22.0200	-4.219%	8	1,334	-8.084%
2026-05-26	22.9700	22.9900	22.9700	22.9900	-3.484%	5	1,334	-11.962%
2026-05-22	23.8200	23.8200	23.8200	23.8200	-8.945%	45	1,333	-15.029%
2026-05-21	25.9800	26.1600	25.9800	26.1600	-3.254%	2	1,288	-22.630%
2026-05-19	27.0400	27.0400	27.0400	27.0400	+0.297%	2	1,288	-25.148%
2026-05-13	27.3300	27.3300	26.9600	26.9600	-0.846%	2	1,291	-24.926%
2026-05-11	27.1900	27.1900	27.1900	27.1900	-0.147%	1	1,291	-25.561%
2026-05-08	27.5700	27.8000	27.2300	27.2300	-1.661%	27	1,293	-25.670%
2026-05-07	27.6400	27.8200	27.6400	27.6900	-1.529%	28	1,269	-26.905%
2026-05-06	28.6600	28.6900	28.0400	28.1200	-7.409%	64	1,245	-28.023%
2026-05-05	30.1800	30.3700	30.1800	30.3700	-4.647%	5	1,199	-33.355%
2026-05-04	30.9900	32.5400	30.9900	31.8500	+5.709%	36	1,199	-36.452%
2026-05-01	30.0900	30.4200	29.8800	30.1300	-2.649%	43	1,163	-32.824%
2026-04-30	33.4000	33.4000	30.9500	30.9500	-7.750%	128	1,163	-34.604%
2026-04-29	33.4100	33.5500	33.4100	33.5500	+0.479%	20	1,134	-39.672%
2026-04-28	33.6400	33.6700	33.3900	33.3900	-1.592%	101	1,116	-39.383%
2026-04-24	33.9300	33.9300	33.9300	33.9300	-6.374%	2	1,021	-40.348%
2026-04-21	34.2300	36.3000	34.2300	36.2400	+2.867%	3	1,019	-44.150%
2026-04-20	34.0600	35.2300	34.0600	35.2300	+4.851%	23	1,019	-42.549%
2026-04-17	34.5800	34.5900	33.3000	33.6000	-7.413%	58	1,013	-39.762%
2026-04-16	37.1300	37.1300	36.2900	36.2900	-1.063%	2	987	-44.227%
2026-04-15	37.5100	37.5100	36.6800	36.6800	-4.105%	13	987	-44.820%
2026-04-14	39.8800	39.8800	38.2500	38.2500	-7.631%	193	984	-47.085%
2026-04-13	43.7200	43.7200	41.4100	41.4100	-4.032%	32	974	-51.123%
2026-04-10	43.0100	43.1500	43.0100	43.1500	-0.645%	161	962	-53.094%
2026-04-09	45.9800	45.9800	43.4300	43.4300	-5.546%	8	809	-53.396%
2026-04-08	47.1400	47.1400	45.7200	45.9800	-16.808%	24	801	-55.981%
2026-04-06	55.5600	55.5600	55.2700	55.2700	-4.493%	12	792	-63.380%
2026-04-02	57.8700	57.8700	57.8700	57.8700	0.000%	1	793	-65.025%
2026-04-01	57.7800	57.8700	57.7800	57.8700	-4.725%	17	793	-65.025%
2026-03-31	66.5100	66.5100	60.7400	60.7400	-13.856%	6	785	-66.678%
2026-03-27	67.5100	70.5100	66.4900	70.5100	+11.215%	21	784	-71.295%
2026-03-26	63.4000	63.4000	63.4000	63.4000	+10.511%	17	769	-68.076%
2026-03-25	57.9200	57.9200	57.3700	57.3700	-1.188%	3	752	-64.720%
2026-03-23	54.9900	58.0600	54.9900	58.0600	-1.942%	2	752	-65.140%
2026-03-20	60.3500	60.3500	59.2100	59.2100	+0.595%	5	751	-65.817%
2026-03-19	58.6000	58.8600	58.6000	58.8600	+10.019%	3	752	-65.613%
2026-03-18	53.2300	53.5000	53.2200	53.5000	+5.294%	7	752	-62.168%
2026-03-17	49.6100	51.0900	49.6100	50.8100	-2.886%	19	749	-60.165%
2026-03-16	52.4400	52.4400	52.2800	52.3200	-7.349%	6	730	-61.315%
2026-03-13	55.5000	56.4700	55.5000	56.4700	+4.710%	2	726	-64.158%
2026-03-12	52.5300	53.9300	52.5300	53.9300	+8.884%	4	728	-62.470%
2026-03-11	49.9800	49.9800	49.5300	49.5300	-0.960%	15	739	-59.136%
2026-03-10	46.7000	50.0100	46.1000	50.0100	-0.180%	6	734	-59.528%
2026-03-09	56.3700	56.3700	50.1000	50.1000	+0.200%	2	736	-59.601%
2026-03-06	50.2000	50.2000	50.0000	50.0000	+2.124%	6	736	-59.520%
2026-03-05	45.4600	48.9600	45.4000	48.9600	+11.781%	44	737	-58.660%
2026-03-04	45.0800	45.0800	43.4400	43.8000	-6.049%	77	744	-53.790%
2026-03-03	50.1500	51.8000	46.6200	46.6200	+7.074%	17	708	-56.585%
2026-03-02	45.0000	45.0000	43.5400	43.5400	-1.826%	31	714	-53.514%
2026-02-27	46.0100	46.0100	44.3200	44.3500	+0.317%	154	723	-54.363%
2026-02-26	43.0000	44.2100	43.0000	44.2100	+7.829%	7	651	-54.219%
2026-02-25	42.2000	42.2000	41.0000	41.0000	-6.733%	2	652	-50.634%
2026-02-24	43.8000	44.0300	43.7700	43.9600	-5.401%	25	652	-53.958%
2026-02-23	44.5700	46.4700	44.5700	46.4700	+7.569%	3	630	-56.445%
2026-02-20	43.2700	43.2700	43.1000	43.2000	-5.388%	16	628	-53.148%
2026-02-19	45.6200	45.6600	45.6100	45.6600	+2.561%	8	612	-55.672%
2026-02-18	43.1000	44.6200	43.0100	44.5200	-2.218%	16	604	-54.537%
2026-02-17	48.5900	48.5900	45.0000	45.5300	-2.464%	15	598	-55.546%
2026-02-13	47.1700	47.1700	44.8900	46.6800	+2.729%	22	569	-56.641%
2026-02-12	45.0000	45.4400	44.8800	45.4400	+11.182%	33	569	-55.458%
2026-02-10	40.8700	40.8700	40.8700	40.8700	-4.953%	1	542	-50.477%
2026-02-06	44.6500	45.1500	43.0000	43.0000	-9.626%	11	542	-52.930%
2026-02-05	47.3100	47.5800	47.1700	47.5800	+9.910%	3	538	-57.461%
2026-02-04	42.7800	45.1200	42.7800	43.2900	+1.121%	52	537	-53.246%
2026-02-03	41.8100	44.0100	41.8100	42.8100	+6.493%	12	488	-52.721%
2026-02-02	39.9600	40.2000	39.6900	40.2000	-3.966%	7	478	-49.652%
2026-01-30	41.8600	41.8600	41.8600	41.8600	+2.498%	2	475	-51.648%
2026-01-28	40.8100	40.8400	40.8100	40.8400	+2.253%	6	473	-50.441%
2026-01-27	39.9400	39.9400	39.9400	39.9400	-4.495%	1	468	-49.324%
2026-01-23	41.3500	41.8200	41.2900	41.8200	+0.795%	4	467	-51.602%
2026-01-22	42.5800	42.5800	41.4900	41.4900	-3.735%	3	464	-51.217%
2026-01-21	43.2000	43.2000	43.1000	43.1000	-4.857%	38	464	-53.039%
2026-01-20	45.3000	45.3000	45.3000	45.3000	+8.737%	1	426	-55.320%
2026-01-16	41.6600	41.6600	41.6600	41.6600	+3.068%	1	426	-51.416%
2026-01-15	40.3600	40.4200	40.3600	40.4200	-3.922%	2	426	-49.926%
2026-01-14	42.0700	42.0700	42.0700	42.0700	+2.535%	1	426	-51.890%
2026-01-13	40.0000	41.0300	40.0000	41.0300	+3.039%	25	425	-50.670%
2026-01-12	41.4300	41.4300	39.8200	39.8200	-0.574%	27	425	-49.171%
2026-01-09	41.7900	41.9500	40.0500	40.0500	-5.364%	59	436	-49.463%
2026-01-08	42.6900	42.9100	42.3200	42.3200	+2.420%	40	397	-52.174%
2026-01-07	41.6500	41.6500	41.0000	41.3200	-0.024%	221	377	-51.016%
2026-01-06	42.3600	42.3600	41.3300	41.3300	-3.049%	3	450	-51.028%
2026-01-05	42.6300	42.6300	42.6300	42.6300	-3.311%	1	447	-52.522%
2026-01-02	45.0000	45.0000	43.9500	44.0900	+0.091%	51	447	-54.094%
2025-12-31	43.0000	44.0500	43.0000	44.0500	+4.334%	55	390	-54.052%
2025-12-30	42.2200	42.2200	42.2200	42.2200	-0.985%	1	390	-52.061%
2025-12-29	42.6400	42.6400	42.6400	42.6400	+3.295%	1	390	-52.533%
2025-12-24	41.7000	41.7000	41.2800	41.2800	-1.597%	18	372	-50.969%
2025-12-23	42.3300	42.3300	41.9500	41.9500	-2.555%	41	372	-51.752%
2025-12-22	43.6500	43.6500	43.0100	43.0500	-10.870%	154	331	-52.985%
2025-12-18	47.8400	49.3000	46.6900	48.3000	-2.582%	71	178	-58.095%
2025-12-17	49.5800	49.5800	49.5800	49.5800	+4.247%	1	110	-59.177%
2025-12-16	48.4000	48.4000	47.5600	47.5600	+6.804%	5	111	-57.443%
2025-12-11	44.3600	44.6100	44.3600	44.5300	-0.713%	3	113	-54.547%
2025-12-10	46.7600	46.7600	44.7200	44.8500	-4.351%	28	110	-54.872%
2025-12-09	46.5000	46.8900	46.5000	46.8900	-0.488%	7	85	-56.835%
2025-12-08	47.1200	47.1200	47.1200	47.1200	+3.062%	1	80	-57.046%
2025-12-05	45.8400	46.0600	45.7200	45.7200	-2.474%	4	80	-55.731%
2025-12-03	46.6000	46.8800	46.6000	46.8800	-3.836%	14	76	-56.826%
2025-11-26	48.7500	48.7500	48.7500	48.7500	+0.827%	2	60	-58.482%
2025-11-12	48.3500	48.3500	48.3500	48.3500	-0.309%	37	60	-58.139%
2025-11-10	48.5000	48.5000	48.5000	48.5000	-0.513%	6	23	-58.268%
2025-11-03	48.3400	48.7500	48.3400	48.7500	0.000%	17	0	-58.482%

.dark-mode .h0rH2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0rH2m{ 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