Dark

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

EOD

Jul 27, 2026

23.53-3.566%(-0.87)494

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	23.8800	24.6900	23.3600	23.5300	-3.566%	494	4,874	0.000%
2026-07-24	24.4000	24.4000	24.4000	24.4000	+0.123%	7	4,410	-3.566%
2026-07-23	24.8500	25.7600	24.2700	24.3700	+11.789%	93	4,403	-3.447%
2026-07-22	21.6600	21.8000	21.5700	21.8000	+0.230%	8	4,441	+7.936%
2026-07-21	22.8500	22.8700	21.6600	21.7500	-7.722%	14	4,437	+8.184%
2026-07-20	22.5000	23.5700	22.1600	23.5700	-1.339%	37	4,430	-0.170%
2026-07-17	24.5400	24.5400	23.3500	23.8900	+7.904%	11	4,417	-1.507%
2026-07-16	21.5900	22.1400	21.0400	22.1400	+5.028%	32	4,418	+6.278%
2026-07-15	20.8900	22.2200	20.8900	21.0800	-2.633%	6	4,403	+11.622%
2026-07-14	21.5600	21.7100	21.5500	21.6500	-3.477%	9	4,404	+8.684%
2026-07-13	21.4500	22.4300	21.4500	22.4300	+7.269%	52	4,400	+4.904%
2026-07-10	21.8100	21.8100	20.9100	20.9100	-4.127%	23	4,402	+12.530%
2026-07-09	21.9000	21.9000	21.8100	21.8100	-4.760%	19	4,398	+7.886%
2026-07-08	23.7700	24.9100	22.9000	22.9000	-0.435%	24	4,401	+2.751%
2026-07-07	22.7400	23.0700	22.7400	23.0000	+5.456%	5	4,407	+2.304%
2026-07-06	22.2800	22.2800	21.7500	21.8100	-9.652%	42	4,406	+7.886%
2026-07-02	24.7000	24.8200	24.1400	24.1400	+6.390%	5	4,383	-2.527%
2026-07-01	22.8900	22.8900	22.4800	22.6900	-0.917%	15	4,383	+3.702%
2026-06-30	24.5000	24.5000	22.8400	22.9000	-6.986%	129	4,374	+2.751%
2026-06-29	25.5200	25.5200	24.6100	24.6200	-9.151%	20	4,336	-4.427%
2026-06-26	28.8900	29.1700	27.0400	27.1000	+0.482%	128	4,330	-13.173%
2026-06-25	27.6800	27.6800	26.9700	26.9700	+2.587%	22	4,209	-12.755%
2026-06-24	27.0600	27.0600	26.2900	26.2900	-1.756%	6	4,189	-10.498%
2026-06-23	28.5000	28.5000	26.7600	26.7600	+6.529%	62	4,185	-12.070%
2026-06-22	23.8000	25.2900	23.8000	25.1200	+3.716%	190	4,144	-6.330%
2026-06-18	24.7500	24.7500	24.2200	24.2200	-9.220%	5	4,140	-2.849%
2026-06-17	24.2000	26.6800	24.1100	26.6800	+9.479%	53	4,140	-11.807%
2026-06-16	24.0200	24.3700	23.6200	24.3700	+2.395%	57	4,140	-3.447%
2026-06-15	23.9700	24.2600	23.7400	23.8000	-14.695%	55	2,789	-1.134%
2026-06-12	28.3700	29.4300	27.9000	27.9000	-2.787%	1,367	2,789	-15.663%
2026-06-11	31.6900	31.6900	28.7000	28.7000	-11.556%	16	2,789	-18.014%
2026-06-10	32.0000	32.4500	31.3200	32.4500	+10.000%	15	2,775	-27.488%
2026-06-09	26.7100	33.9000	26.7100	29.5000	+3.618%	41	2,764	-20.237%
2026-06-08	27.2500	28.4700	27.2500	28.4700	-7.113%	32	2,766	-17.352%
2026-06-05	26.5400	30.6500	26.4800	30.6500	+25.512%	451	2,735	-23.230%
2026-06-04	25.5400	25.5400	24.4200	24.4200	-3.631%	11	2,724	-3.645%
2026-06-03	25.3500	25.5600	25.3400	25.3400	+4.151%	133	2,724	-7.143%
2026-06-02	24.5800	24.5800	24.3300	24.3300	-0.572%	21	2,722	-3.288%
2026-06-01	24.4600	24.7500	23.9600	24.4700	+0.287%	40	2,739	-3.841%
2026-05-29	24.6300	24.6600	24.3700	24.4000	-2.595%	75	2,715	-3.566%
2026-05-28	25.3000	25.3000	24.9800	25.0500	-4.207%	21	2,673	-6.068%
2026-05-27	26.1400	26.5400	26.1400	26.1500	-1.469%	5	2,672	-10.019%
2026-05-26	26.1400	26.5400	26.1400	26.5400	-2.855%	10	2,671	-11.341%
2026-05-22	27.5200	27.5200	26.9200	27.3200	-2.463%	18	2,675	-13.873%
2026-05-21	27.8900	28.0100	27.8500	28.0100	-3.447%	14	2,679	-15.994%
2026-05-20	29.6000	29.6000	28.9700	29.0100	-5.873%	41	2,679	-18.890%
2026-05-19	31.0000	31.2200	30.7600	30.8200	+0.326%	20	2,680	-23.653%
2026-05-18	29.7000	30.7200	29.7000	30.7200	+0.261%	4	2,680	-23.405%
2026-05-15	31.1300	31.1300	29.6600	30.6400	+7.849%	13	2,680	-23.205%
2026-05-14	29.8000	29.8000	28.3300	28.4100	-4.664%	17	2,670	-17.177%
2026-05-13	31.4000	31.4000	29.7700	29.8000	-3.809%	28	2,665	-21.040%
2026-05-12	31.4100	32.6000	30.9800	30.9800	+0.519%	44	2,665	-24.048%
2026-05-11	30.7300	30.8200	30.2400	30.8200	-0.259%	32	2,665	-23.653%
2026-05-08	31.1000	31.2400	30.8000	30.9000	-3.828%	43	2,663	-23.851%
2026-05-07	31.3400	32.1300	31.2000	32.1300	+2.000%	41	2,657	-26.766%
2026-05-06	32.7100	32.8700	31.5000	31.5000	-7.189%	67	2,660	-25.302%
2026-05-05	34.1900	34.2500	33.9400	33.9400	-4.636%	29	2,655	-30.672%
2026-05-04	35.0200	36.3700	34.3500	35.5900	+1.889%	32	2,666	-33.886%
2026-05-01	34.0000	35.0500	33.1000	34.9300	-0.598%	128	2,622	-32.637%
2026-04-30	37.6900	37.6900	34.9500	35.1400	-7.356%	74	2,622	-33.039%
2026-04-29	38.2600	38.2600	37.6000	37.9300	+0.931%	26	2,635	-37.965%
2026-04-28	38.2800	38.3000	37.5800	37.5800	+1.760%	18	2,622	-37.387%
2026-04-27	37.2500	37.4300	36.8500	36.9300	-0.324%	12	2,617	-36.285%
2026-04-24	37.8000	37.8100	37.0500	37.0500	-5.000%	26	2,611	-36.491%
2026-04-23	37.9500	41.5000	37.6700	39.0000	+2.767%	20	2,604	-39.667%
2026-04-22	38.4600	38.5500	37.9500	37.9500	-7.439%	51	2,600	-37.997%
2026-04-21	38.6800	41.0000	37.9500	41.0000	+4.725%	243	2,437	-42.610%
2026-04-20	38.5300	39.5200	38.3400	39.1500	+2.621%	83	2,437	-39.898%
2026-04-17	38.9500	39.0600	37.2400	38.1500	-6.034%	153	2,443	-38.322%
2026-04-16	41.3000	42.2400	40.6000	40.6000	-2.333%	207	2,452	-42.044%
2026-04-15	42.3400	43.2200	41.4300	41.5700	-3.773%	255	2,317	-43.397%
2026-04-14	44.5000	44.5000	43.0200	43.2000	-6.087%	220	2,469	-45.532%
2026-04-13	49.7500	49.7500	46.0000	46.0000	-7.686%	32	2,279	-48.848%
2026-04-10	48.8000	49.8300	48.5500	49.8300	+1.528%	17	2,376	-52.779%
2026-04-09	52.0800	52.0800	48.8200	49.0800	-5.434%	31	2,361	-52.058%
2026-04-08	51.2100	53.1500	51.2100	51.9000	-16.492%	218	2,342	-54.663%
2026-04-07	64.8600	67.0200	62.1500	62.1500	+0.016%	111	2,427	-62.140%
2026-04-06	63.0000	63.0000	62.0400	62.1400	-4.400%	7	2,490	-62.134%
2026-04-02	69.9900	71.2000	64.1700	65.0000	+1.325%	32	2,497	-63.800%
2026-04-01	65.5500	65.5700	62.6500	64.1500	-5.453%	31	2,497	-63.320%
2026-03-31	75.6700	75.6700	67.8500	67.8500	-16.585%	50	2,508	-65.321%
2026-03-30	77.1000	81.3400	77.1000	81.3400	+4.282%	17	2,506	-71.072%
2026-03-27	74.8900	78.0000	73.1900	78.0000	+9.443%	4,846	2,505	-69.833%
2026-03-26	67.0000	71.3900	66.0000	71.2700	+11.099%	25	7,172	-66.985%
2026-03-25	62.9500	64.9000	62.2600	64.1500	-4.010%	87	7,202	-63.320%
2026-03-24	68.0000	68.2500	64.7500	66.8300	+2.265%	762	7,202	-64.791%
2026-03-23	63.8000	66.2000	61.5500	65.3500	-8.831%	61	7,857	-63.994%
2026-03-20	64.7500	72.1300	64.7500	71.6800	+13.742%	703	7,852	-67.174%
2026-03-19	65.8700	65.8700	62.2600	63.0200	+1.318%	10	8,445	-62.663%
2026-03-18	58.4000	62.2000	58.4000	62.2000	+8.779%	32	8,444	-62.170%
2026-03-17	56.6100	57.7800	55.7200	57.1800	-2.887%	41	8,452	-58.849%
2026-03-16	59.5800	60.1500	57.7500	58.8800	-8.000%	151	8,454	-60.037%
2026-03-13	59.0500	64.0000	57.9000	64.0000	+5.698%	36	8,446	-63.234%
2026-03-12	58.6000	60.5500	58.6000	60.5500	+9.099%	28	8,446	-61.140%
2026-03-11	54.7500	57.2300	54.7500	55.5000	-0.893%	39	8,452	-57.604%
2026-03-10	54.4700	56.0000	52.6900	56.0000	-0.480%	18	8,453	-57.982%
2026-03-09	61.2800	61.2800	56.2700	56.2700	-4.481%	4	8,453	-58.184%
2026-03-06	57.3000	59.0100	56.4000	58.9100	+11.109%	83	8,454	-60.058%
2026-03-05	51.4000	53.0200	51.4000	53.0200	+7.198%	7	8,531	-55.621%
2026-03-04	51.2300	51.5000	49.4600	49.4600	-4.885%	14	8,532	-52.426%
2026-03-03	58.6000	58.6500	52.0000	52.0000	+3.979%	12	8,531	-54.750%
2026-03-02	52.5000	52.5000	48.9800	50.0100	-2.056%	14	8,533	-52.949%
2026-02-27	50.7500	51.0600	49.8000	51.0600	+3.717%	7	8,538	-53.917%
2026-02-26	47.1000	49.2300	47.1000	49.2300	+6.053%	10	8,538	-52.204%
2026-02-25	47.4000	47.7400	46.4100	46.4200	-5.458%	10	8,534	-49.311%
2026-02-24	51.1500	51.1500	49.0100	49.1000	-5.885%	11	8,534	-52.077%
2026-02-23	48.3000	52.1700	48.3000	52.1700	+7.412%	9	8,531	-54.897%
2026-02-20	48.9500	48.9500	48.5700	48.5700	-3.035%	3	8,534	-51.554%
2026-02-13	51.2500	51.6500	50.0900	50.0900	+2.496%	4	8,531	-53.025%
2026-02-12	45.6500	48.8700	45.6500	48.8700	+2.474%	3	8,531	-51.852%
2026-02-11	44.9000	47.6900	44.9000	47.6900	+4.583%	13	8,530	-50.661%
2026-02-10	45.2500	45.6000	45.2500	45.6000	+0.441%	4	8,533	-48.399%
2026-02-09	47.8500	47.8500	45.4000	45.4000	-5.001%	15	8,533	-48.172%
2026-02-06	49.9300	50.4600	47.7900	47.7900	-9.830%	80	8,534	-50.764%
2026-02-05	53.7400	53.7400	53.0000	53.0000	+3.113%	2	8,522	-55.604%
2026-02-04	47.8700	51.4000	47.8700	51.4000	+5.112%	3	8,522	-54.222%
2026-02-03	45.0000	49.5600	44.8600	48.9000	+9.298%	128	8,522	-51.881%
2026-02-02	45.1500	45.5200	44.5700	44.7400	-3.369%	46	8,524	-47.407%
2026-01-30	46.3000	46.3000	46.3000	46.3000	-0.622%	1	8,518	-49.179%
2026-01-29	45.0600	48.7200	45.0600	46.5900	+1.614%	17	8,517	-49.496%
2026-01-28	44.7000	45.8500	44.7000	45.8500	+2.573%	9	8,553	-48.680%
2026-01-27	45.2000	45.2000	44.5100	44.7000	-1.477%	142	8,547	-47.360%
2026-01-26	45.8700	45.8700	45.2400	45.3700	-3.857%	17	8,642	-48.138%
2026-01-23	47.1900	47.1900	47.1900	47.1900	-1.297%	1	8,632	-50.138%
2026-01-22	47.8100	47.8100	47.8100	47.8100	-5.007%	1	8,631	-50.784%
2026-01-21	51.4000	51.4000	50.3300	50.3300	-5.448%	802	8,632	-53.249%
2026-01-20	50.6900	53.2300	49.8600	53.2300	+16.071%	856	7,833	-55.796%
2026-01-16	45.8600	45.8600	45.8600	45.8600	-0.585%	1	7,139	-48.692%
2026-01-15	45.3800	46.1400	45.0000	46.1300	-5.297%	2,007	7,139	-48.992%
2026-01-14	47.8200	48.9200	47.8200	48.7100	+7.694%	8	5,132	-51.694%
2026-01-13	46.2400	46.2400	45.2300	45.2300	+0.533%	3	5,135	-47.977%
2026-01-12	45.3100	45.3100	44.9900	44.9900	-0.266%	132	5,132	-47.699%
2026-01-09	45.4300	45.4300	45.0700	45.1100	-4.831%	8	5,000	-47.839%
2026-01-08	48.2200	48.2200	47.4000	47.4000	+1.826%	3	4,993	-50.359%
2026-01-07	46.7000	46.7000	46.5500	46.5500	-0.789%	454	4,992	-49.452%
2026-01-06	47.3500	47.3500	46.9200	46.9200	-6.066%	25	5,181	-49.851%
2026-01-02	48.9300	49.9500	48.0500	49.9500	+1.113%	4,561	5,156	-52.893%
2025-12-31	49.1100	49.4000	49.0200	49.4000	+3.586%	39	688	-52.368%
2025-12-29	47.8200	47.8200	47.6900	47.6900	+1.060%	2	688	-50.661%
2025-12-23	47.3000	47.3000	47.1900	47.1900	-2.359%	2	687	-50.138%
2025-12-22	48.9400	48.9400	48.3300	48.3300	-4.862%	418	685	-51.314%
2025-12-19	51.4600	51.4700	50.8000	50.8000	-4.869%	72	342	-53.681%
2025-12-18	52.7700	54.0800	52.2600	53.4000	-4.232%	217	380	-55.936%
2025-12-17	55.7600	55.7600	55.7600	55.7600	+4.615%	2	212	-57.801%
2025-12-16	54.1100	54.4800	53.3000	53.3000	+0.813%	37	214	-55.854%
2025-12-15	52.3000	52.8700	52.3000	52.8700	+0.266%	52	177	-55.495%
2025-12-12	50.6300	52.7400	50.6300	52.7300	+6.289%	4	125	-55.376%
2025-12-11	51.7800	51.7800	49.6100	49.6100	-5.774%	5	121	-52.570%
2025-12-08	52.6300	52.6500	52.6300	52.6500	+4.051%	114	116	-55.309%
2025-12-05	50.6000	50.6000	50.6000	50.6000	-7.377%	1	2	-53.498%
2025-11-10	54.6100	54.6300	54.6100	54.6300	+4.535%	2	3	-56.928%
2025-10-29	51.4200	52.2600	51.4200	52.2600	+1.103%	2	3	-54.975%
2025-10-27	51.6900	51.6900	51.6900	51.6900	0.000%	1	1	-54.479%

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