Dark

SPY20270319P690
SPY Mar 19 2027 690.00 Put (SPY270319P00690000)
option OPRA

EOD

Sep 10, 2026

13.78+6.656%(+0.86)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.0500	14.1600	13.7400	13.7800	+6.656%	145	6,841	0.000%
2026-09-09	12.7100	13.2900	12.7100	12.9200	+5.297%	1,015	6,875	+6.656%
2026-09-08	12.1000	12.2700	11.8900	12.2700	+5.322%	23	6,732	+12.306%
2026-09-04	11.4100	11.6500	11.2600	11.6500	+3.556%	251	6,830	+18.283%
2026-09-03	11.8900	12.0000	11.2500	11.2500	-9.711%	623	6,830	+22.489%
2026-09-02	12.8100	12.8100	12.4600	12.4600	-8.584%	6	6,449	+10.594%
2026-09-01	13.4400	13.6300	12.8600	13.6300	+9.040%	38	6,451	+1.101%
2026-08-31	12.9500	13.1000	12.5000	12.5000	-2.267%	332	6,451	+10.240%
2026-08-28	12.5300	13.0600	12.5300	12.7900	-0.234%	21	6,433	+7.740%
2026-08-27	13.0000	13.0000	12.5500	12.8200	-5.107%	73	6,426	+7.488%
2026-08-26	13.9500	14.0500	13.4900	13.5100	-3.293%	128	6,419	+1.999%
2026-08-25	14.2200	14.2200	13.9700	13.9700	-3.188%	283	6,327	-1.360%
2026-08-24	14.3200	14.6700	14.3200	14.4300	+1.620%	20	6,321	-4.505%
2026-08-21	14.6700	14.6700	14.1800	14.2000	-5.333%	2,056	6,319	-2.958%
2026-08-20	14.7800	15.0600	14.7800	15.0000	+5.411%	2,188	4,746	-8.133%
2026-08-19	14.3900	14.5000	14.0100	14.2300	-4.368%	545	3,330	-3.162%
2026-08-18	15.2100	15.2100	14.8700	14.8800	+2.479%	11	3,182	-7.392%
2026-08-17	13.9300	14.5200	13.9300	14.5200	+4.989%	6	3,182	-5.096%
2026-08-14	13.7400	13.8900	13.7400	13.8300	+2.142%	15	3,180	-0.362%
2026-08-13	13.6500	13.6500	13.5400	13.5400	-4.446%	2	3,174	+1.773%
2026-08-12	14.3000	14.3000	14.1700	14.1700	-3.997%	10	3,175	-2.752%
2026-08-11	14.6800	14.7600	14.6800	14.7600	+0.751%	3	3,179	-6.640%
2026-08-10	14.3300	14.6500	14.3300	14.6500	+0.205%	45	3,180	-5.939%
2026-08-07	14.9300	14.9300	14.6200	14.6200	-3.689%	10	3,154	-5.746%
2026-08-06	15.1800	15.1800	15.1800	15.1800	+2.085%	2	3,150	-9.223%
2026-08-05	14.7800	14.9200	14.7800	14.8700	-0.867%	17	3,151	-7.330%
2026-08-04	16.2200	16.2200	15.0000	15.0000	-10.714%	228	3,134	-8.133%
2026-08-03	17.1000	17.1000	16.8000	16.8000	-9.287%	21	3,117	-17.976%
2026-07-31	20.1000	20.1000	18.5200	18.5200	-9.216%	7	3,105	-25.594%
2026-07-30	20.3400	20.4000	20.3400	20.4000	-16.359%	2	3,105	-32.451%
2026-07-29	22.7800	24.3900	22.7300	24.3900	+14.885%	3	3,105	-43.501%
2026-07-27	20.2300	21.7400	20.2300	21.2300	-5.602%	39	3,105	-35.092%
2026-07-24	22.4700	22.4900	22.4700	22.4900	-1.489%	7	3,120	-38.728%
2026-07-23	22.3000	23.2000	22.3000	22.8300	+13.582%	7	3,120	-39.641%
2026-07-22	20.1000	20.1000	20.0600	20.1000	+0.954%	176	3,118	-31.443%
2026-07-21	20.8600	20.8600	19.9100	19.9100	-6.963%	70	3,062	-30.789%
2026-07-20	20.4000	21.4000	20.4000	21.4000	-2.461%	2	3,066	-35.607%
2026-07-17	22.2800	22.2800	21.3300	21.9400	+10.196%	122	3,065	-37.192%
2026-07-16	19.0800	19.9100	19.0800	19.9100	-1.969%	10	3,180	-30.789%
2026-07-14	20.3800	20.3800	20.3100	20.3100	-1.503%	2	3,170	-32.152%
2026-07-13	19.5500	20.7800	19.5500	20.6200	+7.789%	4	3,171	-33.172%
2026-07-10	19.7000	19.7000	19.1300	19.1300	-3.869%	6	3,167	-27.967%
2026-07-09	20.9100	20.9100	19.9000	19.9000	-12.025%	16	3,173	-30.754%
2026-07-08	22.6200	22.6200	22.6200	22.6200	+8.802%	3	3,173	-39.080%
2026-07-07	21.1600	21.1600	20.1500	20.7900	+3.074%	521	3,170	-33.718%
2026-07-06	20.1700	20.1700	20.1700	20.1700	-8.568%	1	2,659	-31.681%
2026-07-02	22.0600	22.0600	22.0600	22.0600	+5.098%	1	2,658	-37.534%
2026-07-01	20.5400	20.9900	20.5400	20.9900	+0.191%	2	2,658	-34.350%
2026-06-30	20.9500	20.9500	20.9500	20.9500	-6.930%	1	2,657	-34.224%
2026-06-29	23.3400	23.3400	22.5100	22.5100	-9.161%	6	2,656	-38.783%
2026-06-26	24.7800	24.7800	24.7800	24.7800	+1.641%	20	2,652	-44.391%
2026-06-24	24.3800	24.3800	24.3800	24.3800	-4.016%	2	2,652	-43.478%
2026-06-23	25.4000	25.4000	25.4000	25.4000	+11.993%	10	2,682	-45.748%
2026-06-22	21.9500	23.0100	21.9500	22.6800	+1.704%	140	2,682	-39.242%
2026-06-18	22.3000	22.3000	22.3000	22.3000	-9.607%	40	2,682	-38.206%
2026-06-17	24.6700	24.6700	24.6700	24.6700	+12.187%	5	2,682	-44.143%
2026-06-16	21.9900	21.9900	21.9900	21.9900	+1.011%	1	2,682	-37.335%
2026-06-15	22.0900	22.0900	21.7700	21.7700	-13.816%	122	2,756	-36.702%
2026-06-12	25.1400	25.2600	25.0600	25.2600	-15.349%	6	2,756	-45.447%
2026-06-10	29.8400	29.8400	29.8400	29.8400	+6.762%	13	2,756	-53.820%
2026-06-09	27.2600	29.8000	26.7900	27.9500	+6.355%	32	2,743	-50.698%
2026-06-08	24.8400	26.2800	24.6900	26.2800	-2.954%	19	2,722	-47.565%
2026-06-05	23.4800	27.0800	23.4800	27.0800	+20.731%	10	2,722	-49.114%
2026-06-04	22.8800	22.8800	22.4300	22.4300	-0.222%	4	2,728	-38.564%
2026-06-02	22.4200	22.4900	22.4200	22.4800	-0.355%	4	2,748	-38.701%
2026-06-01	22.5000	22.6800	22.0900	22.5600	+1.211%	48	2,750	-38.918%
2026-05-29	22.5400	22.7400	22.1600	22.2900	-3.339%	221	2,728	-38.179%
2026-05-28	23.5600	23.5600	23.0600	23.0600	-4.474%	4	2,801	-40.243%
2026-05-27	24.0000	24.1400	24.0000	24.1400	+0.124%	25	2,801	-42.916%
2026-05-26	24.1200	24.1200	24.0300	24.1100	-3.328%	7	2,821	-42.845%
2026-05-22	25.1400	25.1400	24.8700	24.9400	-8.712%	53	2,825	-44.747%
2026-05-21	27.3200	27.3200	27.3200	27.3200	+0.294%	4	2,778	-49.561%
2026-05-18	27.2000	27.2400	27.2000	27.2400	-4.421%	2	2,778	-49.413%
2026-05-15	27.7400	28.5000	27.7400	28.5000	+8.654%	3	2,778	-51.649%
2026-05-14	27.4200	27.4200	26.2300	26.2300	-11.535%	3	2,779	-47.465%
2026-05-12	29.7200	29.7200	29.6500	29.6500	+4.181%	12	2,781	-53.524%
2026-05-11	28.1400	28.4600	27.8900	28.4600	-1.009%	6	2,781	-51.581%
2026-05-08	28.6900	28.8800	28.4500	28.7500	-2.044%	44	2,770	-52.070%
2026-05-07	29.0000	29.3500	28.7900	29.3500	-0.306%	43	2,755	-53.049%
2026-05-06	30.2000	30.2000	29.3200	29.4400	-6.182%	62	2,719	-53.193%
2026-05-05	31.7000	31.8400	31.2500	31.3800	-5.082%	47	2,710	-56.087%
2026-05-04	32.2500	33.1600	32.2500	33.0600	+3.119%	21	2,677	-58.318%
2026-05-01	31.2000	32.0600	30.9200	32.0600	-0.558%	116	2,593	-57.018%
2026-04-30	34.6000	34.7800	32.2400	32.2400	-9.081%	80	2,593	-57.258%
2026-04-29	34.6200	35.8500	34.6200	35.4600	+1.170%	40	2,581	-61.139%
2026-04-28	35.4000	35.4000	35.0500	35.0500	+2.306%	17	2,544	-60.685%
2026-04-27	34.1600	34.2600	34.1600	34.2600	-0.839%	3	2,527	-59.778%
2026-04-24	35.3800	35.3800	34.4700	34.5500	-4.028%	9	2,528	-60.116%
2026-04-23	35.1900	37.1500	35.1600	36.0000	+3.093%	11	2,524	-61.722%
2026-04-22	35.5200	35.5200	34.9200	34.9200	-5.673%	4	2,515	-60.538%
2026-04-21	35.3000	37.4100	35.2400	37.0200	+2.548%	31	2,488	-62.777%
2026-04-20	35.3600	36.1000	35.3600	36.1000	+3.025%	30	2,488	-61.828%
2026-04-17	35.8800	35.8800	34.4700	35.0400	-6.385%	81	2,472	-60.674%
2026-04-16	38.7900	38.9000	37.4300	37.4300	-2.272%	44	2,501	-63.185%
2026-04-15	39.0700	39.4900	38.3000	38.3000	-3.769%	148	2,537	-64.021%
2026-04-14	41.4200	41.4200	39.6200	39.8000	-10.016%	288	2,505	-65.377%
2026-04-13	45.5700	45.5900	44.2300	44.2300	-3.617%	63	2,244	-68.845%
2026-04-10	44.5000	46.2000	44.5000	45.8900	+1.978%	6	2,218	-69.972%
2026-04-09	47.8700	47.9300	45.0000	45.0000	-7.503%	47	2,218	-69.378%
2026-04-08	47.2500	48.6500	47.2500	48.6500	-23.119%	99	2,218	-71.675%
2026-03-31	63.0800	63.2800	62.6400	63.2800	-15.649%	25	2,200	-78.224%
2026-03-30	70.3900	75.0200	70.2500	75.0200	+2.347%	17	2,181	-81.632%
2026-03-27	70.5700	73.3000	69.0400	73.3000	+11.128%	33	2,174	-81.201%
2026-03-26	62.6200	65.9600	62.5600	65.9600	+9.477%	10	2,173	-79.109%
2026-03-25	59.0000	60.2500	58.9500	60.2500	-2.080%	301	2,176	-77.129%
2026-03-24	61.5300	61.5300	61.5300	61.5300	+3.499%	18	2,474	-77.604%
2026-03-23	57.1600	59.5000	57.1600	59.4500	-6.038%	6	2,456	-76.821%
2026-03-20	63.2700	63.2700	63.2700	63.2700	+2.213%	2	2,459	-78.220%
2026-03-19	62.3800	62.3800	61.9000	61.9000	+8.635%	5	2,459	-77.738%
2026-03-18	55.2900	56.9800	55.2400	56.9800	+7.855%	49	2,464	-75.816%
2026-03-17	52.0300	53.1100	51.5800	52.8300	-3.383%	22	2,425	-73.916%
2026-03-16	54.4900	54.6800	54.4400	54.6800	-6.959%	10	2,424	-74.799%
2026-03-13	58.7700	58.7700	58.7700	58.7700	+5.417%	8	2,424	-76.553%
2026-03-12	54.5700	55.7500	54.5700	55.7500	+8.400%	40	2,432	-75.283%
2026-03-11	52.1600	53.0000	51.4300	51.4300	+1.041%	11	2,396	-73.206%
2026-03-10	48.6000	50.9000	48.6000	50.9000	+0.020%	19	2,395	-72.927%
2026-03-09	51.0000	51.0000	50.3400	50.8900	-6.055%	7	2,386	-72.922%
2026-03-06	54.7500	54.7500	54.1700	54.1700	+7.822%	3	2,384	-74.562%
2026-03-05	48.0000	50.3100	48.0000	50.2400	+9.384%	13	2,387	-72.572%
2026-03-04	47.7200	47.7200	45.1700	45.9300	-3.872%	252	2,378	-69.998%
2026-03-03	51.7200	53.6200	47.7800	47.7800	+3.219%	16	2,161	-71.159%
2026-03-02	48.5500	48.5500	45.2500	46.2900	+0.043%	63	2,171	-70.231%
2026-02-27	47.3800	47.6500	46.2700	46.2700	+4.306%	15	2,110	-70.218%
2026-02-26	43.7500	46.0000	43.7500	44.3600	+2.448%	129	2,111	-68.936%
2026-02-25	43.9300	44.1000	43.2800	43.3000	-5.085%	87	1,967	-68.176%
2026-02-24	45.4000	45.6200	45.4000	45.6200	-5.490%	5	1,967	-69.794%
2026-02-23	44.4200	48.2700	44.4200	48.2700	+7.530%	12	1,968	-71.452%
2026-02-20	45.0700	45.0700	44.8900	44.8900	-4.914%	12	1,968	-69.303%
2026-02-19	47.2100	47.2100	47.2100	47.2100	+2.275%	1	1,956	-70.811%
2026-02-18	45.0000	46.1600	44.7000	46.1600	-2.058%	17	1,956	-70.147%
2026-02-17	49.9200	50.6500	47.1300	47.1300	-2.965%	42	1,956	-70.762%
2026-02-13	48.2500	48.5700	46.1600	48.5700	+0.893%	26	1,949	-71.629%
2026-02-12	43.0300	48.2800	43.0300	48.1400	+9.285%	42	1,949	-71.375%
2026-02-11	44.0500	44.0500	44.0500	44.0500	+3.892%	1	1,938	-68.717%
2026-02-09	43.9600	43.9600	42.4000	42.4000	-4.029%	32	1,937	-67.500%
2026-02-06	46.5000	46.5000	44.1800	44.1800	-9.745%	72	1,907	-68.809%
2026-02-05	47.4100	49.4000	47.4100	48.9500	+9.312%	6	1,844	-71.849%
2026-02-04	47.2700	47.2700	44.7800	44.7800	+0.970%	3	1,846	-69.227%
2026-02-03	41.5000	46.7900	41.5000	44.3500	+6.278%	9	1,844	-68.929%
2026-02-02	43.7300	43.7300	41.1900	41.7300	-5.801%	15	1,847	-66.978%
2026-01-30	44.3600	44.4600	43.4900	44.3000	+3.917%	32	1,844	-68.894%
2026-01-29	45.0000	45.0000	42.6300	42.6300	+1.961%	18	1,820	-67.675%
2026-01-28	42.3100	42.3100	41.7400	41.8100	+1.064%	9	1,806	-67.041%
2026-01-27	41.3700	41.3700	41.3700	41.3700	-1.218%	1	1,798	-66.691%
2026-01-26	42.1100	42.1900	41.8200	41.8800	-3.813%	9	1,798	-67.096%
2026-01-23	42.9500	43.8000	42.5300	43.5400	-0.594%	152	1,796	-68.351%
2026-01-22	43.6300	43.8000	43.5000	43.8000	-2.188%	45	1,707	-68.539%
2026-01-21	47.5500	47.5500	44.7800	44.7800	-8.612%	29	1,665	-69.227%
2026-01-20	47.4000	49.0000	46.2300	49.0000	+15.078%	30	1,661	-71.878%
2026-01-16	42.5300	42.5800	42.5300	42.5800	-0.468%	2	1,675	-67.637%
2026-01-15	41.8900	42.7800	41.8900	42.7800	-2.306%	4	1,675	-67.789%
2026-01-14	44.3100	45.2900	43.7100	43.7900	+5.569%	53	1,674	-68.532%
2026-01-12	42.8000	42.8000	41.2600	41.4800	-1.120%	16	1,624	-66.779%
2026-01-09	43.3700	43.3700	41.9500	41.9500	-4.180%	30	1,629	-67.151%
2026-01-08	43.8500	43.8600	43.7800	43.7800	-0.364%	48	1,632	-68.524%
2026-01-07	42.5400	43.9400	42.5400	43.9400	+2.139%	188	1,623	-68.639%
2026-01-06	43.3500	44.1600	43.0200	43.0200	-3.021%	52	1,759	-67.968%
2026-01-05	44.3600	44.3600	44.1900	44.3600	-4.128%	49	1,755	-68.936%
2026-01-02	46.2000	46.2700	46.2000	46.2700	+2.006%	49	1,755	-70.218%
2025-12-31	45.2900	45.3700	45.2900	45.3600	+2.951%	2,249	2,850	-69.621%
2025-12-30	44.2500	44.2500	43.9700	44.0600	+0.893%	170	2,850	-68.724%
2025-12-29	44.4000	44.4000	43.6700	43.6700	+1.018%	51	2,681	-68.445%
2025-12-26	43.1900	43.2300	43.0600	43.2300	+0.652%	383	2,633	-68.124%
2025-12-24	43.3400	43.3400	42.9400	42.9500	-1.626%	14	2,236	-67.916%
2025-12-23	43.6600	43.6800	43.6200	43.6600	-2.891%	135	2,236	-68.438%
2025-12-22	44.9300	44.9600	44.9200	44.9600	-4.055%	874	2,101	-69.351%
2025-12-19	46.8600	46.8600	46.8600	46.8600	-5.467%	2	1,227	-70.593%
2025-12-18	48.7600	50.9800	48.4900	49.5700	+2.971%	1,207	1,229	-72.201%
2025-12-15	48.1400	48.1400	48.1400	48.1400	+3.884%	1	24	-71.375%
2025-12-12	46.3400	46.3400	46.3400	46.3400	+0.630%	1	23	-70.263%
2025-12-11	46.2400	46.2400	46.0500	46.0500	-1.560%	9	23	-70.076%
2025-12-10	47.8500	47.8500	46.5500	46.7800	-3.804%	13	14	-70.543%
2025-12-08	48.6300	48.6300	48.6300	48.6300	-13.853%	1	2	-71.664%
2025-11-24	56.4500	56.4500	56.4500	56.4500	-8.539%	1	2	-75.589%
2025-11-21	61.7200	61.7200	61.7200	61.7200	+30.238%	2	2	-77.673%
2025-10-28	47.3900	47.3900	47.3900	47.3900	0.000%	1	1	-70.922%

.dark-mode .jz2Fz4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jz2Fz4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P690SPY Mar 19 2027 690.00 Put (SPY270319P00690000)option OPRA

SPY20270319P690
SPY Mar 19 2027 690.00 Put (SPY270319P00690000)
option OPRA