Dark

SPY20270319P700
SPY Mar 19 2027 700.00 Put (SPY270319P00700000)
option OPRA

EOD

Sep 10, 2026

15.77+8.759%(+1.27)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.5400	16.0200	15.2600	15.7700	+8.759%	179	63,934	0.000%
2026-09-09	14.2000	14.7600	14.1400	14.5000	+5.608%	208	63,857	+8.759%
2026-09-08	13.1800	13.7300	13.1800	13.7300	+5.211%	166	63,730	+14.858%
2026-09-04	12.6000	13.0500	12.5000	13.0500	+4.400%	124	63,535	+20.843%
2026-09-03	13.2100	13.4500	12.4900	12.5000	-9.942%	279	63,535	+26.160%
2026-09-02	14.8100	14.8100	13.7600	13.8800	-7.774%	61	63,474	+13.617%
2026-09-01	14.9500	15.3500	14.1700	15.0500	+9.058%	25,153	63,473	+4.784%
2026-08-31	14.5000	14.6400	13.8000	13.8000	-1.639%	32,621	38,435	+14.275%
2026-08-28	13.8900	14.4000	13.3300	14.0300	+0.286%	1,184	5,837	+12.402%
2026-08-27	14.8300	14.8300	13.8600	13.9900	-6.044%	101	6,272	+12.723%
2026-08-26	15.3200	15.3200	14.8900	14.8900	-4.183%	5	6,230	+5.910%
2026-08-25	15.5100	15.7400	15.4100	15.5400	-2.264%	42	6,230	+1.480%
2026-08-24	16.0900	16.0900	15.7900	15.9000	+1.597%	12	6,220	-0.818%
2026-08-21	16.0000	16.0000	15.6000	15.6500	-6.175%	23	6,221	+0.767%
2026-08-20	16.0000	16.6800	16.0000	16.6800	+6.923%	59	6,241	-5.456%
2026-08-19	15.8800	15.9900	15.4700	15.6000	-5.282%	356	6,219	+1.090%
2026-08-18	16.6100	16.6400	16.2700	16.4700	+2.937%	444	5,941	-4.250%
2026-08-17	15.3100	16.0000	15.2900	16.0000	+5.332%	112	5,720	-1.438%
2026-08-14	15.1100	15.3700	15.1100	15.1900	-0.654%	201	5,687	+3.818%
2026-08-13	15.3600	15.3600	14.9500	15.2900	-1.987%	77	5,590	+3.139%
2026-08-12	15.9900	15.9900	15.6000	15.6000	-4.878%	23	5,587	+1.090%
2026-08-11	16.0800	16.4000	15.9500	16.4000	+1.800%	134	5,591	-3.841%
2026-08-10	16.0000	16.1500	15.7500	16.1100	+0.499%	568	5,521	-2.110%
2026-08-07	16.3300	16.5500	15.9700	16.0300	-3.434%	88	5,239	-1.622%
2026-08-06	16.6100	16.7500	16.3000	16.6000	+0.121%	378	5,196	-5.000%
2026-08-05	16.2100	16.5800	16.0300	16.5800	-0.120%	61	4,919	-4.885%
2026-08-04	17.8300	17.8600	16.3700	16.6000	-9.881%	1,045	4,914	-5.000%
2026-08-03	19.6900	19.6900	18.3700	18.4200	-12.411%	55	4,583	-14.387%
2026-07-31	21.3500	22.7300	20.9300	21.0300	-5.270%	224	4,568	-25.012%
2026-07-30	23.6500	24.3600	22.2000	22.2000	-18.172%	14	4,723	-28.964%
2026-07-29	23.3000	27.1300	22.1400	27.1300	+19.568%	391	4,710	-41.872%
2026-07-28	23.8000	23.9300	22.4800	22.6900	-3.570%	116	4,937	-30.498%
2026-07-27	23.8800	24.6900	23.3600	23.5300	-3.566%	494	4,874	-32.979%
2026-07-24	24.4000	24.4000	24.4000	24.4000	+0.123%	7	4,410	-35.369%
2026-07-23	24.8500	25.7600	24.2700	24.3700	+11.789%	93	4,403	-35.289%
2026-07-22	21.6600	21.8000	21.5700	21.8000	+0.230%	8	4,441	-27.661%
2026-07-21	22.8500	22.8700	21.6600	21.7500	-7.722%	14	4,437	-27.494%
2026-07-20	22.5000	23.5700	22.1600	23.5700	-1.339%	37	4,430	-33.093%
2026-07-17	24.5400	24.5400	23.3500	23.8900	+7.904%	11	4,417	-33.989%
2026-07-16	21.5900	22.1400	21.0400	22.1400	+5.028%	32	4,418	-28.771%
2026-07-15	20.8900	22.2200	20.8900	21.0800	-2.633%	6	4,403	-25.190%
2026-07-14	21.5600	21.7100	21.5500	21.6500	-3.477%	9	4,404	-27.159%
2026-07-13	21.4500	22.4300	21.4500	22.4300	+7.269%	52	4,400	-29.692%
2026-07-10	21.8100	21.8100	20.9100	20.9100	-4.127%	23	4,402	-24.582%
2026-07-09	21.9000	21.9000	21.8100	21.8100	-4.760%	19	4,398	-27.694%
2026-07-08	23.7700	24.9100	22.9000	22.9000	-0.435%	24	4,401	-31.135%
2026-07-07	22.7400	23.0700	22.7400	23.0000	+5.456%	5	4,407	-31.435%
2026-07-06	22.2800	22.2800	21.7500	21.8100	-9.652%	42	4,406	-27.694%
2026-07-02	24.7000	24.8200	24.1400	24.1400	+6.390%	5	4,383	-34.673%
2026-07-01	22.8900	22.8900	22.4800	22.6900	-0.917%	15	4,383	-30.498%
2026-06-30	24.5000	24.5000	22.8400	22.9000	-6.986%	129	4,374	-31.135%
2026-06-29	25.5200	25.5200	24.6100	24.6200	-9.151%	20	4,336	-35.946%
2026-06-26	28.8900	29.1700	27.0400	27.1000	+0.482%	128	4,330	-41.808%
2026-06-25	27.6800	27.6800	26.9700	26.9700	+2.587%	22	4,209	-41.528%
2026-06-24	27.0600	27.0600	26.2900	26.2900	-1.756%	6	4,189	-40.015%
2026-06-23	28.5000	28.5000	26.7600	26.7600	+6.529%	62	4,185	-41.069%
2026-06-22	23.8000	25.2900	23.8000	25.1200	+3.716%	190	4,144	-37.221%
2026-06-18	24.7500	24.7500	24.2200	24.2200	-9.220%	5	4,140	-34.889%
2026-06-17	24.2000	26.6800	24.1100	26.6800	+9.479%	53	4,140	-40.892%
2026-06-16	24.0200	24.3700	23.6200	24.3700	+2.395%	57	4,140	-35.289%
2026-06-15	23.9700	24.2600	23.7400	23.8000	-14.695%	55	2,789	-33.739%
2026-06-12	28.3700	29.4300	27.9000	27.9000	-2.787%	1,367	2,789	-43.477%
2026-06-11	31.6900	31.6900	28.7000	28.7000	-11.556%	16	2,789	-45.052%
2026-06-10	32.0000	32.4500	31.3200	32.4500	+10.000%	15	2,775	-51.402%
2026-06-09	26.7100	33.9000	26.7100	29.5000	+3.618%	41	2,764	-46.542%
2026-06-08	27.2500	28.4700	27.2500	28.4700	-7.113%	32	2,766	-44.608%
2026-06-05	26.5400	30.6500	26.4800	30.6500	+25.512%	451	2,735	-48.548%
2026-06-04	25.5400	25.5400	24.4200	24.4200	-3.631%	11	2,724	-35.422%
2026-06-03	25.3500	25.5600	25.3400	25.3400	+4.151%	133	2,724	-37.766%
2026-06-02	24.5800	24.5800	24.3300	24.3300	-0.572%	21	2,722	-35.183%
2026-06-01	24.4600	24.7500	23.9600	24.4700	+0.287%	40	2,739	-35.554%
2026-05-29	24.6300	24.6600	24.3700	24.4000	-2.595%	75	2,715	-35.369%
2026-05-28	25.3000	25.3000	24.9800	25.0500	-4.207%	21	2,673	-37.046%
2026-05-27	26.1400	26.5400	26.1400	26.1500	-1.469%	5	2,672	-39.694%
2026-05-26	26.1400	26.5400	26.1400	26.5400	-2.855%	10	2,671	-40.580%
2026-05-22	27.5200	27.5200	26.9200	27.3200	-2.463%	18	2,675	-42.277%
2026-05-21	27.8900	28.0100	27.8500	28.0100	-3.447%	14	2,679	-43.699%
2026-05-20	29.6000	29.6000	28.9700	29.0100	-5.873%	41	2,679	-45.639%
2026-05-19	31.0000	31.2200	30.7600	30.8200	+0.326%	20	2,680	-48.832%
2026-05-18	29.7000	30.7200	29.7000	30.7200	+0.261%	4	2,680	-48.665%
2026-05-15	31.1300	31.1300	29.6600	30.6400	+7.849%	13	2,680	-48.531%
2026-05-14	29.8000	29.8000	28.3300	28.4100	-4.664%	17	2,670	-44.491%
2026-05-13	31.4000	31.4000	29.7700	29.8000	-3.809%	28	2,665	-47.081%
2026-05-12	31.4100	32.6000	30.9800	30.9800	+0.519%	44	2,665	-49.096%
2026-05-11	30.7300	30.8200	30.2400	30.8200	-0.259%	32	2,665	-48.832%
2026-05-08	31.1000	31.2400	30.8000	30.9000	-3.828%	43	2,663	-48.964%
2026-05-07	31.3400	32.1300	31.2000	32.1300	+2.000%	41	2,657	-50.918%
2026-05-06	32.7100	32.8700	31.5000	31.5000	-7.189%	67	2,660	-49.937%
2026-05-05	34.1900	34.2500	33.9400	33.9400	-4.636%	29	2,655	-53.536%
2026-05-04	35.0200	36.3700	34.3500	35.5900	+1.889%	32	2,666	-55.690%
2026-05-01	34.0000	35.0500	33.1000	34.9300	-0.598%	128	2,622	-54.853%
2026-04-30	37.6900	37.6900	34.9500	35.1400	-7.356%	74	2,622	-55.122%
2026-04-29	38.2600	38.2600	37.6000	37.9300	+0.931%	26	2,635	-58.423%
2026-04-28	38.2800	38.3000	37.5800	37.5800	+1.760%	18	2,622	-58.036%
2026-04-27	37.2500	37.4300	36.8500	36.9300	-0.324%	12	2,617	-57.298%
2026-04-24	37.8000	37.8100	37.0500	37.0500	-5.000%	26	2,611	-57.436%
2026-04-23	37.9500	41.5000	37.6700	39.0000	+2.767%	20	2,604	-59.564%
2026-04-22	38.4600	38.5500	37.9500	37.9500	-7.439%	51	2,600	-58.445%
2026-04-21	38.6800	41.0000	37.9500	41.0000	+4.725%	243	2,437	-61.537%
2026-04-20	38.5300	39.5200	38.3400	39.1500	+2.621%	83	2,437	-59.719%
2026-04-17	38.9500	39.0600	37.2400	38.1500	-6.034%	153	2,443	-58.663%
2026-04-16	41.3000	42.2400	40.6000	40.6000	-2.333%	207	2,452	-61.158%
2026-04-15	42.3400	43.2200	41.4300	41.5700	-3.773%	255	2,317	-62.064%
2026-04-14	44.5000	44.5000	43.0200	43.2000	-6.087%	220	2,469	-63.495%
2026-04-13	49.7500	49.7500	46.0000	46.0000	-7.686%	32	2,279	-65.717%
2026-04-10	48.8000	49.8300	48.5500	49.8300	+1.528%	17	2,376	-68.352%
2026-04-09	52.0800	52.0800	48.8200	49.0800	-5.434%	31	2,361	-67.869%
2026-04-08	51.2100	53.1500	51.2100	51.9000	-16.492%	218	2,342	-69.615%
2026-04-07	64.8600	67.0200	62.1500	62.1500	+0.016%	111	2,427	-74.626%
2026-04-06	63.0000	63.0000	62.0400	62.1400	-4.400%	7	2,490	-74.622%
2026-04-02	69.9900	71.2000	64.1700	65.0000	+1.325%	32	2,497	-75.738%
2026-04-01	65.5500	65.5700	62.6500	64.1500	-5.453%	31	2,497	-75.417%
2026-03-31	75.6700	75.6700	67.8500	67.8500	-16.585%	50	2,508	-76.758%
2026-03-30	77.1000	81.3400	77.1000	81.3400	+4.282%	17	2,506	-80.612%
2026-03-27	74.8900	78.0000	73.1900	78.0000	+9.443%	4,846	2,505	-79.782%
2026-03-26	67.0000	71.3900	66.0000	71.2700	+11.099%	25	7,172	-77.873%
2026-03-25	62.9500	64.9000	62.2600	64.1500	-4.010%	87	7,202	-75.417%
2026-03-24	68.0000	68.2500	64.7500	66.8300	+2.265%	762	7,202	-76.403%
2026-03-23	63.8000	66.2000	61.5500	65.3500	-8.831%	61	7,857	-75.868%
2026-03-20	64.7500	72.1300	64.7500	71.6800	+13.742%	703	7,852	-77.999%
2026-03-19	65.8700	65.8700	62.2600	63.0200	+1.318%	10	8,445	-74.976%
2026-03-18	58.4000	62.2000	58.4000	62.2000	+8.779%	32	8,444	-74.646%
2026-03-17	56.6100	57.7800	55.7200	57.1800	-2.887%	41	8,452	-72.420%
2026-03-16	59.5800	60.1500	57.7500	58.8800	-8.000%	151	8,454	-73.217%
2026-03-13	59.0500	64.0000	57.9000	64.0000	+5.698%	36	8,446	-75.359%
2026-03-12	58.6000	60.5500	58.6000	60.5500	+9.099%	28	8,446	-73.955%
2026-03-11	54.7500	57.2300	54.7500	55.5000	-0.893%	39	8,452	-71.586%
2026-03-10	54.4700	56.0000	52.6900	56.0000	-0.480%	18	8,453	-71.839%
2026-03-09	61.2800	61.2800	56.2700	56.2700	-4.481%	4	8,453	-71.974%
2026-03-06	57.3000	59.0100	56.4000	58.9100	+11.109%	83	8,454	-73.230%
2026-03-05	51.4000	53.0200	51.4000	53.0200	+7.198%	7	8,531	-70.257%
2026-03-04	51.2300	51.5000	49.4600	49.4600	-4.885%	14	8,532	-68.116%
2026-03-03	58.6000	58.6500	52.0000	52.0000	+3.979%	12	8,531	-69.673%
2026-03-02	52.5000	52.5000	48.9800	50.0100	-2.056%	14	8,533	-68.466%
2026-02-27	50.7500	51.0600	49.8000	51.0600	+3.717%	7	8,538	-69.115%
2026-02-26	47.1000	49.2300	47.1000	49.2300	+6.053%	10	8,538	-67.967%
2026-02-25	47.4000	47.7400	46.4100	46.4200	-5.458%	10	8,534	-66.028%
2026-02-24	51.1500	51.1500	49.0100	49.1000	-5.885%	11	8,534	-67.882%
2026-02-23	48.3000	52.1700	48.3000	52.1700	+7.412%	9	8,531	-69.772%
2026-02-20	48.9500	48.9500	48.5700	48.5700	-3.035%	3	8,534	-67.531%
2026-02-13	51.2500	51.6500	50.0900	50.0900	+2.496%	4	8,531	-68.517%
2026-02-12	45.6500	48.8700	45.6500	48.8700	+2.474%	3	8,531	-67.731%
2026-02-11	44.9000	47.6900	44.9000	47.6900	+4.583%	13	8,530	-66.932%
2026-02-10	45.2500	45.6000	45.2500	45.6000	+0.441%	4	8,533	-65.417%
2026-02-09	47.8500	47.8500	45.4000	45.4000	-5.001%	15	8,533	-65.264%
2026-02-06	49.9300	50.4600	47.7900	47.7900	-9.830%	80	8,534	-67.001%
2026-02-05	53.7400	53.7400	53.0000	53.0000	+3.113%	2	8,522	-70.245%
2026-02-04	47.8700	51.4000	47.8700	51.4000	+5.112%	3	8,522	-69.319%
2026-02-03	45.0000	49.5600	44.8600	48.9000	+9.298%	128	8,522	-67.751%
2026-02-02	45.1500	45.5200	44.5700	44.7400	-3.369%	46	8,524	-64.752%
2026-01-30	46.3000	46.3000	46.3000	46.3000	-0.622%	1	8,518	-65.940%
2026-01-29	45.0600	48.7200	45.0600	46.5900	+1.614%	17	8,517	-66.152%
2026-01-28	44.7000	45.8500	44.7000	45.8500	+2.573%	9	8,553	-65.605%
2026-01-27	45.2000	45.2000	44.5100	44.7000	-1.477%	142	8,547	-64.720%
2026-01-26	45.8700	45.8700	45.2400	45.3700	-3.857%	17	8,642	-65.241%
2026-01-23	47.1900	47.1900	47.1900	47.1900	-1.297%	1	8,632	-66.582%
2026-01-22	47.8100	47.8100	47.8100	47.8100	-5.007%	1	8,631	-67.015%
2026-01-21	51.4000	51.4000	50.3300	50.3300	-5.448%	802	8,632	-68.667%
2026-01-20	50.6900	53.2300	49.8600	53.2300	+16.071%	856	7,833	-70.374%
2026-01-16	45.8600	45.8600	45.8600	45.8600	-0.585%	1	7,139	-65.613%
2026-01-15	45.3800	46.1400	45.0000	46.1300	-5.297%	2,007	7,139	-65.814%
2026-01-14	47.8200	48.9200	47.8200	48.7100	+7.694%	8	5,132	-67.625%
2026-01-13	46.2400	46.2400	45.2300	45.2300	+0.533%	3	5,135	-65.134%
2026-01-12	45.3100	45.3100	44.9900	44.9900	-0.266%	132	5,132	-64.948%
2026-01-09	45.4300	45.4300	45.0700	45.1100	-4.831%	8	5,000	-65.041%
2026-01-08	48.2200	48.2200	47.4000	47.4000	+1.826%	3	4,993	-66.730%
2026-01-07	46.7000	46.7000	46.5500	46.5500	-0.789%	454	4,992	-66.122%
2026-01-06	47.3500	47.3500	46.9200	46.9200	-6.066%	25	5,181	-66.390%
2026-01-02	48.9300	49.9500	48.0500	49.9500	+1.113%	4,561	5,156	-68.428%
2025-12-31	49.1100	49.4000	49.0200	49.4000	+3.586%	39	688	-68.077%
2025-12-29	47.8200	47.8200	47.6900	47.6900	+1.060%	2	688	-66.932%
2025-12-23	47.3000	47.3000	47.1900	47.1900	-2.359%	2	687	-66.582%
2025-12-22	48.9400	48.9400	48.3300	48.3300	-4.862%	418	685	-67.370%
2025-12-19	51.4600	51.4700	50.8000	50.8000	-4.869%	72	342	-68.957%
2025-12-18	52.7700	54.0800	52.2600	53.4000	-4.232%	217	380	-70.468%
2025-12-17	55.7600	55.7600	55.7600	55.7600	+4.615%	2	212	-71.718%
2025-12-16	54.1100	54.4800	53.3000	53.3000	+0.813%	37	214	-70.413%
2025-12-15	52.3000	52.8700	52.3000	52.8700	+0.266%	52	177	-70.172%
2025-12-12	50.6300	52.7400	50.6300	52.7300	+6.289%	4	125	-70.093%
2025-12-11	51.7800	51.7800	49.6100	49.6100	-5.774%	5	121	-68.212%
2025-12-08	52.6300	52.6500	52.6300	52.6500	+4.051%	114	116	-70.047%
2025-12-05	50.6000	50.6000	50.6000	50.6000	-7.377%	1	2	-68.834%
2025-11-10	54.6100	54.6300	54.6100	54.6300	+4.535%	2	3	-71.133%
2025-10-29	51.4200	52.2600	51.4200	52.2600	+1.103%	2	3	-69.824%
2025-10-27	51.6900	51.6900	51.6900	51.6900	0.000%	1	1	-69.491%

.dark-mode .vMcfyz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vMcfyz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P700SPY Mar 19 2027 700.00 Put (SPY270319P00700000)option OPRA

SPY20270319P700
SPY Mar 19 2027 700.00 Put (SPY270319P00700000)
option OPRA