Dark

SPY20270319P695
SPY Mar 19 2027 695.00 Put (SPY270319P00695000)
option OPRA

EOD

Sep 10, 2026

14.92+9.304%(+1.27)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.6800	14.9200	14.6800	14.9200	+9.304%	7	1,995	0.000%
2026-09-09	13.6500	13.6500	13.6500	13.6500	+5.243%	4	1,998	+9.304%
2026-09-08	12.7600	12.9700	12.5600	12.9700	+6.224%	27	2,002	+15.035%
2026-09-04	11.9000	12.2400	11.9000	12.2100	-2.554%	22	1,983	+22.195%
2026-09-03	12.5200	12.5300	12.5200	12.5300	-4.205%	2	1,983	+19.074%
2026-09-02	13.4000	13.4000	13.0800	13.0800	-10.103%	6	1,982	+14.067%
2026-09-01	14.5500	14.5500	14.5500	14.5500	+10.227%	1	1,977	+2.543%
2026-08-31	13.3800	13.5400	13.2000	13.2000	-0.602%	21	1,978	+13.030%
2026-08-28	13.0800	13.4700	12.8700	13.2800	-1.043%	5	1,994	+12.349%
2026-08-27	13.4200	13.4200	13.4200	13.4200	-5.493%	1	1,994	+11.177%
2026-08-26	14.2000	14.2000	14.2000	14.2000	-5.836%	100	1,993	+5.070%
2026-08-24	15.0800	15.0800	15.0800	15.0800	+1.208%	8	1,993	-1.061%
2026-08-21	14.9000	14.9000	14.9000	14.9000	-4.548%	13	1,994	+0.134%
2026-08-20	15.6100	15.6100	15.6100	15.6100	+4.485%	1	2,007	-4.420%
2026-08-19	15.2300	15.2300	14.9400	14.9400	-4.169%	14	2,006	-0.134%
2026-08-18	15.7000	15.7000	15.5900	15.5900	+3.245%	19	2,003	-4.298%
2026-08-17	14.6200	15.1000	14.6200	15.1000	+4.282%	13	1,984	-1.192%
2026-08-14	14.4800	14.4800	14.4800	14.4800	+1.972%	41	1,974	+3.039%
2026-08-13	14.4000	14.4200	14.2000	14.2000	-4.570%	4	1,974	+5.070%
2026-08-12	15.2100	15.2100	14.8500	14.8800	-4.615%	17	1,973	+0.269%
2026-08-11	15.4200	15.6000	15.4200	15.6000	+2.632%	19	1,971	-4.359%
2026-08-10	15.1000	15.2800	15.1000	15.2000	-0.848%	37	1,953	-1.842%
2026-08-07	15.3800	15.4500	15.3300	15.3300	-3.585%	20	1,919	-2.674%
2026-08-06	15.9000	15.9000	15.9000	15.9000	+2.913%	1	1,915	-6.164%
2026-08-05	15.8400	15.8400	15.4500	15.4500	-1.780%	5	1,914	-3.430%
2026-08-04	16.1800	16.1800	15.7300	15.7300	-12.221%	16	1,913	-5.149%
2026-08-03	17.9200	17.9200	17.9200	17.9200	-28.263%	1	1,905	-16.741%
2026-07-29	24.9800	24.9800	24.9800	24.9800	+7.302%	32	1,905	-40.272%
2026-07-27	22.8500	23.2800	22.8500	23.2800	+0.172%	108	1,873	-35.911%
2026-07-24	23.1400	23.2400	23.1400	23.2400	-2.230%	16	1,880	-35.800%
2026-07-23	24.1400	24.1400	23.7700	23.7700	+15.332%	5	1,872	-37.232%
2026-07-22	20.6300	20.6300	20.6100	20.6100	+3.205%	5	1,869	-27.608%
2026-07-16	19.9700	19.9700	19.9700	19.9700	-1.139%	1	1,869	-25.288%
2026-07-15	21.2300	21.2300	20.2000	20.2000	-2.321%	2	1,868	-26.139%
2026-07-14	20.6800	20.6800	20.6800	20.6800	+3.194%	3	1,867	-27.853%
2026-07-10	20.5500	20.5500	20.0400	20.0400	-4.526%	3	1,864	-25.549%
2026-07-09	20.9900	20.9900	20.9900	20.9900	+0.768%	8	1,864	-28.919%
2026-07-06	21.1900	21.1900	20.8300	20.8300	-5.318%	48	1,856	-28.373%
2026-06-30	22.0000	22.0000	22.0000	22.0000	-6.621%	4	1,882	-32.182%
2026-06-29	23.9600	23.9600	23.5600	23.5600	-8.859%	3	1,882	-36.672%
2026-06-26	27.3000	27.3000	25.8500	25.8500	+0.310%	8	1,880	-42.282%
2026-06-25	26.2500	26.2500	25.7700	25.7700	-4.802%	24	1,872	-42.103%
2026-06-24	26.7700	27.0700	26.4900	27.0700	+2.928%	124	1,858	-44.884%
2026-06-23	26.7800	26.7800	25.6300	26.3000	+9.766%	122	1,736	-43.270%
2026-06-22	23.9600	23.9600	23.9600	23.9600	+1.182%	1	1,768	-37.730%
2026-06-18	23.6800	23.6800	23.6800	23.6800	+3.632%	1	1,769	-36.993%
2026-06-16	23.0900	23.1200	22.7600	22.8500	0.000%	42	1,769	-34.705%
2026-06-15	22.8500	22.8500	22.8500	22.8500	-18.943%	4	1,766	-34.705%
2026-06-12	27.3300	28.1900	27.3300	28.1900	+2.696%	2	1,766	-47.073%
2026-06-11	30.8400	31.2200	27.4500	27.4500	-4.188%	26	1,766	-45.647%
2026-06-09	29.2000	32.3500	28.6500	28.6500	+5.603%	7	1,773	-47.923%
2026-06-08	27.1300	27.1300	27.1300	27.1300	-5.404%	4	1,774	-45.006%
2026-06-05	25.1000	28.7100	25.0500	28.6800	+23.090%	18	1,774	-47.978%
2026-06-04	23.3700	23.3700	23.3000	23.3000	-4.430%	3	1,779	-35.966%
2026-06-03	24.4100	24.4400	24.3800	24.3800	+3.966%	105	1,776	-38.802%
2026-06-02	23.4500	23.4500	23.4500	23.4500	+1.296%	2	1,701	-36.375%
2026-05-29	23.3500	23.4700	23.1500	23.1500	-13.619%	9	1,703	-35.551%
2026-05-21	26.8000	26.8000	26.8000	26.8000	-10.037%	1	1,696	-44.328%
2026-05-18	28.3700	29.7900	28.3700	29.7900	+3.258%	5	1,696	-49.916%
2026-05-15	28.9400	29.0000	28.8500	28.8500	+2.450%	4	1,697	-48.284%
2026-05-14	28.1600	28.1600	28.1600	28.1600	-2.290%	1	1,694	-47.017%
2026-05-13	28.5600	28.8200	28.5600	28.8200	-6.792%	2	1,694	-48.230%
2026-05-12	30.0900	30.9300	30.0900	30.9200	+4.636%	16	1,694	-51.746%
2026-05-11	29.0700	29.5500	29.0700	29.5500	-0.505%	10	1,694	-49.509%
2026-05-08	29.8900	29.8900	29.7000	29.7000	-3.446%	24	1,697	-49.764%
2026-05-07	30.0500	31.1000	29.9800	30.7600	+0.985%	46	1,694	-51.495%
2026-05-06	31.3500	31.5400	30.3000	30.4600	-7.416%	48	1,678	-51.018%
2026-05-05	32.9000	32.9000	32.9000	32.9000	-5.731%	1	1,665	-54.650%
2026-05-04	33.4700	34.9000	33.4700	34.9000	+6.630%	4	1,665	-57.249%
2026-05-01	32.5200	33.1400	32.0100	32.7300	-5.732%	11	1,659	-54.415%
2026-04-30	34.7200	34.7200	34.7200	34.7200	-5.652%	1	1,659	-57.028%
2026-04-28	36.8000	36.8000	36.8000	36.8000	+3.604%	1	1,660	-59.457%
2026-04-27	36.2400	36.2400	35.5200	35.5200	-0.421%	11	1,661	-57.995%
2026-04-24	36.5700	36.5700	35.6700	35.6700	-6.082%	7	1,654	-58.172%
2026-04-23	36.2700	37.9800	36.2700	37.9800	-1.016%	2	1,651	-60.716%
2026-04-21	38.0900	38.3700	38.0900	38.3700	+3.899%	2	1,651	-61.115%
2026-04-20	36.8900	36.9300	36.8800	36.9300	-0.054%	21	1,651	-59.599%
2026-04-17	37.4500	37.4700	35.8700	36.9500	-6.075%	402	1,632	-59.621%
2026-04-16	40.0000	40.0000	39.3400	39.3400	-1.280%	5	1,721	-62.074%
2026-04-15	40.3500	40.9900	39.8000	39.8500	-4.022%	296	1,720	-62.560%
2026-04-14	42.9400	42.9400	41.4300	41.5200	-6.148%	453	1,505	-64.066%
2026-04-13	47.5200	47.5700	44.2400	44.2400	-7.756%	87	1,376	-66.275%
2026-04-10	46.6800	47.9600	46.6800	47.9600	+0.566%	2	1,319	-68.891%
2026-04-09	47.7000	47.7000	47.6900	47.6900	-5.000%	94	1,319	-68.715%
2026-04-08	49.3000	50.8100	49.3000	50.2000	-16.025%	40	1,225	-70.279%
2026-04-06	59.7800	59.7800	59.7800	59.7800	-3.347%	1	1,218	-75.042%
2026-04-01	61.4400	61.8500	61.2400	61.8500	-18.296%	3	1,218	-75.877%
2026-03-30	75.7000	75.7000	75.7000	75.7000	0.000%	1	1,220	-80.291%
2026-03-27	72.3200	75.7000	71.6200	75.7000	+10.705%	20	1,221	-80.291%
2026-03-26	66.3500	68.3800	66.2500	68.3800	+7.719%	77	1,210	-78.181%
2026-03-24	63.1900	63.4800	63.1900	63.4800	+8.661%	3	1,207	-76.497%
2026-03-23	58.4200	58.4200	58.4200	58.4200	-15.284%	1	1,206	-74.461%
2026-03-20	65.1700	69.5800	65.1700	68.9600	+8.633%	7	1,207	-78.364%
2026-03-19	63.4800	63.4800	63.4800	63.4800	+10.554%	1	1,204	-76.497%
2026-03-18	57.4300	57.4300	57.4200	57.4200	+4.552%	3	1,204	-74.016%
2026-03-17	53.5900	55.2000	53.5900	54.9200	-3.002%	24	1,201	-72.833%
2026-03-16	56.5900	56.6200	56.5900	56.6200	-8.114%	4	1,186	-73.649%
2026-03-13	61.6200	61.6200	61.6200	61.6200	+6.443%	1	1,186	-75.787%
2026-03-12	58.0500	58.0500	57.4000	57.8900	+9.454%	7	1,186	-74.227%
2026-03-10	53.0400	53.0400	52.8900	52.8900	-2.182%	5	1,185	-71.791%
2026-03-09	61.2300	61.2300	54.0700	54.0700	-0.898%	13	1,188	-72.406%
2026-03-06	54.6800	54.6800	54.5200	54.5600	+12.310%	6	1,195	-72.654%
2026-03-05	48.5800	48.5800	48.5800	48.5800	+2.815%	1	1,192	-69.288%
2026-03-04	47.2500	47.2500	47.2500	47.2500	-5.538%	1	1,193	-68.423%
2026-03-03	53.1100	57.0800	50.0200	50.0200	+3.884%	20	1,192	-70.172%
2026-03-02	47.0400	48.1500	47.0400	48.1500	+1.390%	2	1,186	-69.013%
2026-02-26	45.6600	47.4900	45.6600	47.4900	+6.313%	4	1,184	-68.583%
2026-02-25	45.8900	45.8900	44.6700	44.6700	-5.740%	19	1,168	-66.600%
2026-02-24	47.3900	47.3900	47.3900	47.3900	+1.673%	1	1,168	-68.517%
2026-02-20	46.6100	46.6100	46.6100	46.6100	-2.326%	1	1,167	-67.990%
2026-02-18	47.7200	47.7200	47.7200	47.7200	-3.107%	1	1,167	-68.734%
2026-02-17	51.9700	51.9700	49.2500	49.2500	+2.391%	40	1,167	-69.706%
2026-02-13	50.2400	50.3500	48.1000	48.1000	-2.750%	13	1,117	-68.981%
2026-02-12	49.4600	49.4600	49.4600	49.4600	+10.476%	1	1,117	-69.834%
2026-02-11	43.5700	44.9000	43.3600	44.7700	-0.223%	57	1,117	-66.674%
2026-02-10	43.6500	44.8700	43.6500	44.8700	+1.700%	51	1,065	-66.748%
2026-02-09	43.7800	44.3000	43.7800	44.1200	-13.252%	40	1,015	-66.183%
2026-02-05	49.3000	52.7700	49.3000	50.8600	+3.248%	22	975	-70.665%
2026-02-04	47.6800	49.2600	47.6800	49.2600	+3.335%	4	976	-69.712%
2026-02-03	43.1900	47.6700	43.1900	47.6700	+10.016%	21	972	-68.701%
2026-02-02	43.5900	43.6800	43.0300	43.3300	-4.137%	16	964	-65.567%
2026-01-30	46.0800	46.0800	45.2000	45.2000	+4.076%	5	960	-66.991%
2026-01-28	43.9400	43.9400	43.4300	43.4300	+0.672%	14	957	-65.646%
2026-01-27	42.9700	43.1400	42.7600	43.1400	-1.055%	35	944	-65.415%
2026-01-26	43.5600	43.6000	43.5600	43.6000	-2.417%	66	922	-65.780%
2026-01-23	45.3700	45.3700	44.6800	44.6800	-9.002%	2	861	-66.607%
2026-01-20	49.1000	49.1000	49.1000	49.1000	+10.486%	2	859	-69.613%
2026-01-16	45.0600	45.0600	44.4400	44.4400	-0.090%	4	859	-66.427%
2026-01-15	43.8000	44.6100	43.8000	44.4800	-0.514%	14	859	-66.457%
2026-01-13	44.1200	44.7800	43.6800	44.7100	+3.735%	17	845	-66.629%
2026-01-12	43.5000	43.5000	43.0500	43.1000	-0.116%	16	830	-65.383%
2026-01-09	43.5000	43.5000	43.1500	43.1500	-3.962%	14	814	-65.423%
2026-01-07	44.9300	44.9300	44.9300	44.9300	-4.789%	13	801	-66.793%
2025-12-31	47.1900	47.1900	47.1900	47.1900	+3.306%	929	946	-68.383%
2025-12-30	45.6800	45.6800	45.6800	45.6800	+1.624%	1	946	-67.338%
2025-12-26	44.9500	44.9500	44.9500	44.9500	-3.167%	1	945	-66.808%
2025-12-22	47.0000	47.0000	46.4200	46.4200	-11.883%	206	944	-67.859%
2025-12-18	50.6600	52.9600	50.3200	52.6800	+2.450%	793	795	-71.678%
2025-11-28	51.4200	51.4200	51.4200	51.4200	-15.539%	1	2	-70.984%
2025-11-14	60.8800	60.8800	60.8800	60.8800	+9.202%	1	1	-75.493%
2025-11-06	55.7500	55.7500	55.7500	55.7500	0.000%	1	1	-73.238%

.dark-mode .jKL28s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jKL28s{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P695SPY Mar 19 2027 695.00 Put (SPY270319P00695000)option OPRA

SPY20270319P695
SPY Mar 19 2027 695.00 Put (SPY270319P00695000)
option OPRA