Dark

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

EOD

Jul 27, 2026

23.28+0.172%(+0.04)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	22.8500	23.2800	22.8500	23.2800	+0.172%	108	1,873	0.000%
2026-07-24	23.1400	23.2400	23.1400	23.2400	-2.230%	16	1,880	+0.172%
2026-07-23	24.1400	24.1400	23.7700	23.7700	+15.332%	5	1,872	-2.061%
2026-07-22	20.6300	20.6300	20.6100	20.6100	+3.205%	5	1,869	+12.955%
2026-07-16	19.9700	19.9700	19.9700	19.9700	-1.139%	1	1,869	+16.575%
2026-07-15	21.2300	21.2300	20.2000	20.2000	-2.321%	2	1,868	+15.248%
2026-07-14	20.6800	20.6800	20.6800	20.6800	+3.194%	3	1,867	+12.573%
2026-07-10	20.5500	20.5500	20.0400	20.0400	-4.526%	3	1,864	+16.168%
2026-07-09	20.9900	20.9900	20.9900	20.9900	+0.768%	8	1,864	+10.910%
2026-07-06	21.1900	21.1900	20.8300	20.8300	-5.318%	48	1,856	+11.762%
2026-06-30	22.0000	22.0000	22.0000	22.0000	-6.621%	4	1,882	+5.818%
2026-06-29	23.9600	23.9600	23.5600	23.5600	-8.859%	3	1,882	-1.188%
2026-06-26	27.3000	27.3000	25.8500	25.8500	+0.310%	8	1,880	-9.942%
2026-06-25	26.2500	26.2500	25.7700	25.7700	-4.802%	24	1,872	-9.662%
2026-06-24	26.7700	27.0700	26.4900	27.0700	+2.928%	124	1,858	-14.001%
2026-06-23	26.7800	26.7800	25.6300	26.3000	+9.766%	122	1,736	-11.483%
2026-06-22	23.9600	23.9600	23.9600	23.9600	+1.182%	1	1,768	-2.838%
2026-06-18	23.6800	23.6800	23.6800	23.6800	+3.632%	1	1,769	-1.689%
2026-06-16	23.0900	23.1200	22.7600	22.8500	0.000%	42	1,769	+1.882%
2026-06-15	22.8500	22.8500	22.8500	22.8500	-18.943%	4	1,766	+1.882%
2026-06-12	27.3300	28.1900	27.3300	28.1900	+2.696%	2	1,766	-17.418%
2026-06-11	30.8400	31.2200	27.4500	27.4500	-4.188%	26	1,766	-15.191%
2026-06-09	29.2000	32.3500	28.6500	28.6500	+5.603%	7	1,773	-18.743%
2026-06-08	27.1300	27.1300	27.1300	27.1300	-5.404%	4	1,774	-14.191%
2026-06-05	25.1000	28.7100	25.0500	28.6800	+23.090%	18	1,774	-18.828%
2026-06-04	23.3700	23.3700	23.3000	23.3000	-4.430%	3	1,779	-0.086%
2026-06-03	24.4100	24.4400	24.3800	24.3800	+3.966%	105	1,776	-4.512%
2026-06-02	23.4500	23.4500	23.4500	23.4500	+1.296%	2	1,701	-0.725%
2026-05-29	23.3500	23.4700	23.1500	23.1500	-13.619%	9	1,703	+0.562%
2026-05-21	26.8000	26.8000	26.8000	26.8000	-10.037%	1	1,696	-13.134%
2026-05-18	28.3700	29.7900	28.3700	29.7900	+3.258%	5	1,696	-21.853%
2026-05-15	28.9400	29.0000	28.8500	28.8500	+2.450%	4	1,697	-19.307%
2026-05-14	28.1600	28.1600	28.1600	28.1600	-2.290%	1	1,694	-17.330%
2026-05-13	28.5600	28.8200	28.5600	28.8200	-6.792%	2	1,694	-19.223%
2026-05-12	30.0900	30.9300	30.0900	30.9200	+4.636%	16	1,694	-24.709%
2026-05-11	29.0700	29.5500	29.0700	29.5500	-0.505%	10	1,694	-21.218%
2026-05-08	29.8900	29.8900	29.7000	29.7000	-3.446%	24	1,697	-21.616%
2026-05-07	30.0500	31.1000	29.9800	30.7600	+0.985%	46	1,694	-24.317%
2026-05-06	31.3500	31.5400	30.3000	30.4600	-7.416%	48	1,678	-23.572%
2026-05-05	32.9000	32.9000	32.9000	32.9000	-5.731%	1	1,665	-29.240%
2026-05-04	33.4700	34.9000	33.4700	34.9000	+6.630%	4	1,665	-33.295%
2026-05-01	32.5200	33.1400	32.0100	32.7300	-5.732%	11	1,659	-28.873%
2026-04-30	34.7200	34.7200	34.7200	34.7200	-5.652%	1	1,659	-32.949%
2026-04-28	36.8000	36.8000	36.8000	36.8000	+3.604%	1	1,660	-36.739%
2026-04-27	36.2400	36.2400	35.5200	35.5200	-0.421%	11	1,661	-34.459%
2026-04-24	36.5700	36.5700	35.6700	35.6700	-6.082%	7	1,654	-34.735%
2026-04-23	36.2700	37.9800	36.2700	37.9800	-1.016%	2	1,651	-38.705%
2026-04-21	38.0900	38.3700	38.0900	38.3700	+3.899%	2	1,651	-39.328%
2026-04-20	36.8900	36.9300	36.8800	36.9300	-0.054%	21	1,651	-36.962%
2026-04-17	37.4500	37.4700	35.8700	36.9500	-6.075%	402	1,632	-36.996%
2026-04-16	40.0000	40.0000	39.3400	39.3400	-1.280%	5	1,721	-40.824%
2026-04-15	40.3500	40.9900	39.8000	39.8500	-4.022%	296	1,720	-41.581%
2026-04-14	42.9400	42.9400	41.4300	41.5200	-6.148%	453	1,505	-43.931%
2026-04-13	47.5200	47.5700	44.2400	44.2400	-7.756%	87	1,376	-47.378%
2026-04-10	46.6800	47.9600	46.6800	47.9600	+0.566%	2	1,319	-51.460%
2026-04-09	47.7000	47.7000	47.6900	47.6900	-5.000%	94	1,319	-51.185%
2026-04-08	49.3000	50.8100	49.3000	50.2000	-16.025%	40	1,225	-53.625%
2026-04-06	59.7800	59.7800	59.7800	59.7800	-3.347%	1	1,218	-61.057%
2026-04-01	61.4400	61.8500	61.2400	61.8500	-18.296%	3	1,218	-62.361%
2026-03-30	75.7000	75.7000	75.7000	75.7000	0.000%	1	1,220	-69.247%
2026-03-27	72.3200	75.7000	71.6200	75.7000	+10.705%	20	1,221	-69.247%
2026-03-26	66.3500	68.3800	66.2500	68.3800	+7.719%	77	1,210	-65.955%
2026-03-24	63.1900	63.4800	63.1900	63.4800	+8.661%	3	1,207	-63.327%
2026-03-23	58.4200	58.4200	58.4200	58.4200	-15.284%	1	1,206	-60.151%
2026-03-20	65.1700	69.5800	65.1700	68.9600	+8.633%	7	1,207	-66.241%
2026-03-19	63.4800	63.4800	63.4800	63.4800	+10.554%	1	1,204	-63.327%
2026-03-18	57.4300	57.4300	57.4200	57.4200	+4.552%	3	1,204	-59.457%
2026-03-17	53.5900	55.2000	53.5900	54.9200	-3.002%	24	1,201	-57.611%
2026-03-16	56.5900	56.6200	56.5900	56.6200	-8.114%	4	1,186	-58.884%
2026-03-13	61.6200	61.6200	61.6200	61.6200	+6.443%	1	1,186	-62.220%
2026-03-12	58.0500	58.0500	57.4000	57.8900	+9.454%	7	1,186	-59.786%
2026-03-10	53.0400	53.0400	52.8900	52.8900	-2.182%	5	1,185	-55.984%
2026-03-09	61.2300	61.2300	54.0700	54.0700	-0.898%	13	1,188	-56.945%
2026-03-06	54.6800	54.6800	54.5200	54.5600	+12.310%	6	1,195	-57.331%
2026-03-05	48.5800	48.5800	48.5800	48.5800	+2.815%	1	1,192	-52.079%
2026-03-04	47.2500	47.2500	47.2500	47.2500	-5.538%	1	1,193	-50.730%
2026-03-03	53.1100	57.0800	50.0200	50.0200	+3.884%	20	1,192	-53.459%
2026-03-02	47.0400	48.1500	47.0400	48.1500	+1.390%	2	1,186	-51.651%
2026-02-26	45.6600	47.4900	45.6600	47.4900	+6.313%	4	1,184	-50.979%
2026-02-25	45.8900	45.8900	44.6700	44.6700	-5.740%	19	1,168	-47.884%
2026-02-24	47.3900	47.3900	47.3900	47.3900	+1.673%	1	1,168	-50.876%
2026-02-20	46.6100	46.6100	46.6100	46.6100	-2.326%	1	1,167	-50.054%
2026-02-18	47.7200	47.7200	47.7200	47.7200	-3.107%	1	1,167	-51.215%
2026-02-17	51.9700	51.9700	49.2500	49.2500	+2.391%	40	1,167	-52.731%
2026-02-13	50.2400	50.3500	48.1000	48.1000	-2.750%	13	1,117	-51.601%
2026-02-12	49.4600	49.4600	49.4600	49.4600	+10.476%	1	1,117	-52.932%
2026-02-11	43.5700	44.9000	43.3600	44.7700	-0.223%	57	1,117	-48.001%
2026-02-10	43.6500	44.8700	43.6500	44.8700	+1.700%	51	1,065	-48.117%
2026-02-09	43.7800	44.3000	43.7800	44.1200	-13.252%	40	1,015	-47.235%
2026-02-05	49.3000	52.7700	49.3000	50.8600	+3.248%	22	975	-54.227%
2026-02-04	47.6800	49.2600	47.6800	49.2600	+3.335%	4	976	-52.741%
2026-02-03	43.1900	47.6700	43.1900	47.6700	+10.016%	21	972	-51.164%
2026-02-02	43.5900	43.6800	43.0300	43.3300	-4.137%	16	964	-46.273%
2026-01-30	46.0800	46.0800	45.2000	45.2000	+4.076%	5	960	-48.496%
2026-01-28	43.9400	43.9400	43.4300	43.4300	+0.672%	14	957	-46.397%
2026-01-27	42.9700	43.1400	42.7600	43.1400	-1.055%	35	944	-46.036%
2026-01-26	43.5600	43.6000	43.5600	43.6000	-2.417%	66	922	-46.606%
2026-01-23	45.3700	45.3700	44.6800	44.6800	-9.002%	2	861	-47.896%
2026-01-20	49.1000	49.1000	49.1000	49.1000	+10.486%	2	859	-52.587%
2026-01-16	45.0600	45.0600	44.4400	44.4400	-0.090%	4	859	-47.615%
2026-01-15	43.8000	44.6100	43.8000	44.4800	-0.514%	14	859	-47.662%
2026-01-13	44.1200	44.7800	43.6800	44.7100	+3.735%	17	845	-47.931%
2026-01-12	43.5000	43.5000	43.0500	43.1000	-0.116%	16	830	-45.986%
2026-01-09	43.5000	43.5000	43.1500	43.1500	-3.962%	14	814	-46.049%
2026-01-07	44.9300	44.9300	44.9300	44.9300	-4.789%	13	801	-48.186%
2025-12-31	47.1900	47.1900	47.1900	47.1900	+3.306%	929	946	-50.668%
2025-12-30	45.6800	45.6800	45.6800	45.6800	+1.624%	1	946	-49.037%
2025-12-26	44.9500	44.9500	44.9500	44.9500	-3.167%	1	945	-48.209%
2025-12-22	47.0000	47.0000	46.4200	46.4200	-11.883%	206	944	-49.849%
2025-12-18	50.6600	52.9600	50.3200	52.6800	+2.450%	793	795	-55.809%
2025-11-28	51.4200	51.4200	51.4200	51.4200	-15.539%	1	2	-54.726%
2025-11-14	60.8800	60.8800	60.8800	60.8800	+9.202%	1	1	-61.761%
2025-11-06	55.7500	55.7500	55.7500	55.7500	0.000%	1	1	-58.242%

.dark-mode .Lc7CPc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lc7CPc{ 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