Dark

SPY20270319P705
SPY Mar 19 2027 705.00 Put (SPY270319P00705000)
option OPRA

EOD

Sep 10, 2026

16.59+6.825%(+1.06)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.1800	16.6100	16.1800	16.5900	+6.825%	191	2,903	0.000%
2026-09-09	15.5300	15.5300	15.5300	15.5300	+8.906%	1	2,714	+6.825%
2026-09-08	14.2600	14.2600	14.2600	14.2600	+5.473%	2	2,715	+16.339%
2026-09-04	13.1500	13.5200	13.1500	13.5200	+2.814%	29	2,690	+22.707%
2026-09-03	13.8500	14.1000	13.1500	13.1500	-9.746%	80	2,690	+26.160%
2026-09-02	14.9700	14.9700	14.5700	14.5700	-2.215%	807	2,738	+13.864%
2026-09-01	15.2500	15.2500	14.9000	14.9000	-0.931%	801	2,750	+11.342%
2026-08-31	14.9500	15.0400	14.9500	15.0400	+1.007%	4	1,955	+10.306%
2026-08-28	14.0600	14.8900	14.0600	14.8900	-1.325%	5	1,955	+11.417%
2026-08-27	15.0500	15.0900	14.8200	15.0900	-5.392%	802	1,955	+9.940%
2026-08-26	15.9500	15.9500	15.9500	15.9500	-3.974%	1	2,754	+4.013%
2026-08-24	16.6500	16.6500	16.6100	16.6100	+1.096%	23	2,753	-0.120%
2026-08-21	16.3500	16.4300	16.3500	16.4300	-6.542%	15	2,753	+0.974%
2026-08-20	17.0800	17.5800	17.0800	17.5800	+6.288%	6	2,755	-5.631%
2026-08-19	16.4600	16.5400	16.4600	16.5400	-3.105%	24	2,753	+0.302%
2026-08-18	17.4400	17.4400	17.0600	17.0700	+1.910%	187	2,729	-2.812%
2026-08-17	16.0600	16.7500	16.0600	16.7500	+5.148%	808	2,546	-0.955%
2026-08-14	16.1900	16.1900	15.9300	15.9300	-0.438%	175	1,808	+4.143%
2026-08-13	15.9000	16.0400	15.8000	16.0000	-2.439%	806	1,813	+3.688%
2026-08-12	16.4000	16.4000	16.4000	16.4000	-4.651%	1	1,818	+1.159%
2026-08-11	17.2000	17.2000	17.2000	17.2000	+2.198%	1	1,817	-3.547%
2026-08-10	16.8300	16.8300	16.8300	16.8300	-1.980%	1	1,817	-1.426%
2026-08-06	17.4600	17.4600	17.1700	17.1700	+0.941%	3	1,816	-3.378%
2026-08-05	17.0400	17.0400	16.9500	17.0100	-1.047%	3	1,818	-2.469%
2026-08-04	18.2300	18.2300	17.1300	17.1900	-11.529%	816	1,817	-3.490%
2026-08-03	19.6500	19.6500	19.4300	19.4300	-12.081%	3	1,026	-14.617%
2026-07-31	22.1000	22.1000	22.1000	22.1000	-5.596%	1	1,029	-24.932%
2026-07-30	24.8300	25.1200	23.3900	23.4100	-10.819%	42	1,035	-29.133%
2026-07-29	25.1500	26.2500	25.1500	26.2500	+10.666%	15	995	-36.800%
2026-07-28	25.4300	25.4300	23.7200	23.7200	-2.347%	5	995	-30.059%
2026-07-27	24.1700	24.2900	24.1700	24.2900	-4.932%	4	991	-31.700%
2026-07-24	24.0900	25.5500	24.0900	25.5500	-3.036%	4	987	-35.068%
2026-07-23	25.2400	26.3500	25.2400	26.3500	+14.565%	5	983	-37.040%
2026-07-22	23.0000	23.0000	23.0000	23.0000	+0.701%	1	980	-27.870%
2026-07-21	22.7000	22.8400	22.6800	22.8400	-7.268%	11	980	-27.364%
2026-07-20	23.3900	24.6300	23.3900	24.6300	-3.751%	3	969	-32.643%
2026-07-17	25.5900	25.5900	25.5900	25.5900	+15.063%	1	968	-35.170%
2026-07-16	22.6000	22.8800	22.0100	22.2400	-2.542%	5	968	-25.405%
2026-07-15	22.8200	22.8200	22.8200	22.8200	+0.662%	1	967	-27.301%
2026-07-14	22.6700	22.6700	22.6700	22.6700	+1.296%	1	966	-26.820%
2026-07-10	22.5100	22.5100	22.3800	22.3800	-7.673%	2	966	-25.871%
2026-07-08	24.2400	24.2400	24.2400	24.2400	+1.593%	1	968	-31.559%
2026-07-07	23.8600	23.8600	23.8600	23.8600	+4.557%	1	967	-30.469%
2026-07-06	23.2800	23.2800	22.8200	22.8200	-10.016%	3	967	-27.301%
2026-07-02	25.5000	25.5000	25.3600	25.3600	+1.440%	3	967	-34.582%
2026-07-01	25.0000	25.0000	25.0000	25.0000	-3.026%	1	967	-33.640%
2026-06-29	26.5900	27.5400	25.7800	25.7800	-8.872%	16	967	-35.648%
2026-06-25	27.8800	28.2900	27.8800	28.2900	-1.257%	2	954	-41.357%
2026-06-24	28.5800	28.6500	28.5800	28.6500	+9.560%	2	953	-42.094%
2026-06-22	24.9600	26.5200	24.5700	26.1500	+1.475%	123	953	-36.558%
2026-06-18	25.8000	25.8000	25.7700	25.7700	-9.229%	2	901	-35.623%
2026-06-17	25.7200	28.3900	25.7200	28.3900	+14.154%	8	901	-41.564%
2026-06-15	25.5000	25.5000	24.8700	24.8700	-13.315%	5	901	-33.293%
2026-06-12	29.0500	29.4400	28.6900	28.6900	-8.104%	6	901	-42.175%
2026-06-11	31.2500	31.2500	31.2200	31.2200	+3.652%	2	901	-46.861%
2026-06-09	30.1200	30.1200	30.1200	30.1200	+1.585%	2	901	-44.920%
2026-06-08	28.4000	29.6500	28.3000	29.6500	-2.627%	23	901	-44.047%
2026-06-05	27.4400	30.8300	27.4400	30.4500	+20.213%	125	886	-45.517%
2026-06-04	25.9300	25.9300	25.3300	25.3300	-4.343%	3	836	-34.505%
2026-06-03	26.5600	26.5600	26.4800	26.4800	+5.079%	6	836	-37.349%
2026-05-29	25.4700	25.6900	25.2000	25.2000	-9.189%	193	836	-34.167%
2026-05-27	27.7100	27.8100	27.7100	27.7500	+0.543%	10	1,028	-40.216%
2026-05-26	27.2800	27.6000	27.2200	27.6000	-2.988%	60	1,030	-39.891%
2026-05-22	28.4300	28.6500	28.0700	28.4500	-2.802%	6	1,066	-41.687%
2026-05-21	30.5800	30.5800	29.2700	29.2700	-2.919%	11	1,075	-43.321%
2026-05-20	30.6000	30.6000	30.1500	30.1500	-4.799%	24	1,075	-44.975%
2026-05-19	32.3300	32.3300	31.6700	31.6700	-2.313%	2	1,054	-47.616%
2026-05-18	31.2600	32.4200	31.2600	32.4200	+3.248%	6	1,054	-48.828%
2026-05-15	31.9200	32.1500	31.2300	31.4000	+6.189%	12	1,054	-47.166%
2026-05-14	30.8100	30.8100	29.5700	29.5700	-4.797%	2	1,049	-43.896%
2026-05-13	31.6000	31.6000	31.0600	31.0600	-4.136%	3	1,047	-46.587%
2026-05-12	32.4000	32.4000	32.4000	32.4000	0.000%	1	1,047	-48.796%
2026-05-08	32.5600	32.5600	32.4000	32.4000	-3.110%	25	1,047	-48.796%
2026-05-07	32.6900	33.4400	32.4500	33.4400	+1.580%	25	1,025	-50.389%
2026-05-06	32.9200	32.9200	32.9200	32.9200	-7.658%	33	1,007	-49.605%
2026-05-05	35.6500	35.6500	35.6500	35.6500	-5.110%	1	998	-53.464%
2026-05-04	36.4600	37.5700	36.4600	37.5700	+3.413%	7	997	-55.842%
2026-05-01	35.6300	36.3300	34.5000	36.3300	+0.055%	372	1,065	-54.335%
2026-04-30	38.9400	38.9700	36.2800	36.3100	-9.089%	134	1,065	-54.310%
2026-04-29	39.9400	39.9400	39.9400	39.9400	-0.200%	10	1,118	-58.463%
2026-04-28	39.7900	40.0200	39.7900	40.0200	+3.894%	12	1,118	-58.546%
2026-04-27	38.8800	39.2100	38.4400	38.5200	-1.053%	61	1,116	-56.931%
2026-04-24	38.9300	38.9300	38.9300	38.9300	-4.372%	1	1,087	-57.385%
2026-04-23	39.2600	41.2800	39.2600	40.7100	+3.299%	28	1,088	-59.248%
2026-04-22	39.8800	40.1500	39.4100	39.4100	-3.265%	52	1,095	-57.904%
2026-04-21	40.0200	42.1800	40.0200	40.7400	+0.867%	23	1,061	-59.278%
2026-04-20	40.0300	40.8600	39.9000	40.3900	+1.355%	34	1,051	-58.925%
2026-04-17	40.5000	40.6200	38.8500	39.8500	-7.797%	253	1,027	-58.369%
2026-04-16	44.0000	44.0000	42.6200	43.2200	-2.701%	30	910	-61.615%
2026-04-15	44.1200	44.4200	44.1200	44.4200	-1.113%	6	889	-62.652%
2026-04-14	45.5100	45.5100	44.9200	44.9200	-8.233%	7	890	-63.068%
2026-04-13	49.5000	49.5000	48.9500	48.9500	-6.172%	3	886	-66.108%
2026-04-10	50.4800	52.1700	50.4800	52.1700	-22.562%	3	885	-68.200%
2026-04-01	66.4000	68.7100	66.4000	67.3700	-7.750%	3	883	-75.375%
2026-03-31	73.7100	73.7100	73.0300	73.0300	-15.180%	6	882	-77.283%
2026-03-30	79.2800	86.1000	79.1900	86.1000	+7.800%	17	887	-80.732%
2026-03-27	77.7100	80.1400	77.0900	79.8700	+9.351%	118	874	-79.229%
2026-03-26	71.8100	73.4500	71.5000	73.0400	+7.144%	1,317	838	-77.286%
2026-03-24	66.3400	68.1700	66.3400	68.1700	+3.288%	5	1,577	-75.664%
2026-03-23	63.1900	66.0000	63.1900	66.0000	-10.277%	2	1,581	-74.864%
2026-03-20	70.2400	74.3700	69.4400	73.5600	+11.793%	1,769	1,580	-77.447%
2026-03-19	65.0000	65.8900	65.0000	65.8000	+4.927%	3	3,304	-74.787%
2026-03-18	62.7100	62.7100	62.7100	62.7100	+5.519%	2	3,302	-73.545%
2026-03-17	59.4300	59.4300	59.4300	59.4300	-9.859%	3	3,304	-72.085%
2026-03-13	65.2000	65.9900	65.2000	65.9300	+15.972%	223	3,304	-74.837%
2026-03-10	56.8500	56.8500	56.8500	56.8500	-3.464%	2	3,392	-70.818%
2026-03-06	58.8900	58.8900	58.8900	58.8900	+15.425%	2	3,392	-71.829%
2026-03-04	51.0300	51.0300	51.0200	51.0200	-10.632%	2	3,390	-67.483%
2026-03-03	58.5600	58.5600	57.0900	57.0900	+9.810%	5	3,390	-70.941%
2026-03-02	51.9900	51.9900	51.9900	51.9900	-1.794%	1	3,391	-68.090%
2026-02-27	52.9400	52.9400	52.9400	52.9400	-1.250%	5	3,391	-68.663%
2026-02-23	53.5200	53.6100	53.5200	53.6100	+3.037%	2	3,396	-69.054%
2026-02-20	52.0300	52.0300	52.0300	52.0300	+2.341%	2	3,396	-68.115%
2026-02-18	52.6400	52.6400	50.8400	50.8400	-3.712%	3	3,396	-67.368%
2026-02-12	52.8000	52.8000	52.8000	52.8000	+10.715%	1	3,394	-68.580%
2026-02-09	47.6900	47.6900	47.6900	47.6900	-9.214%	1	3,394	-65.213%
2026-02-06	52.5300	52.5300	52.5300	52.5300	-7.874%	1	3,393	-68.418%
2026-02-05	55.7400	57.0200	55.7400	57.0200	+7.040%	3	3,392	-70.905%
2026-02-04	50.5600	53.2700	50.5600	53.2700	+14.313%	3	3,395	-68.857%
2026-02-02	46.6000	46.6000	46.6000	46.6000	-13.447%	1	3,392	-64.399%
2026-01-21	53.8400	53.8400	53.8400	53.8400	+11.701%	2	3,391	-69.186%
2026-01-15	48.3000	48.3000	48.1700	48.2000	-1.793%	8	3,391	-65.581%
2026-01-14	50.6400	50.6400	49.0800	49.0800	+4.693%	8	3,383	-66.198%
2026-01-09	46.8800	46.8800	46.8800	46.8800	-4.599%	5	3,377	-64.612%
2026-01-08	49.5500	49.5500	49.1200	49.1400	+1.215%	1,280	3,372	-66.239%
2026-01-07	48.5500	48.5500	48.5500	48.5500	-2.569%	26	2,092	-65.829%
2026-01-05	49.8000	50.3000	49.6700	49.8300	-0.020%	2,086	8	-66.707%
2025-12-29	49.8400	49.8400	49.8400	49.8400	-5.856%	25	8	-66.713%
2025-12-19	52.9400	52.9400	52.9400	52.9400	-4.664%	2	31	-68.663%
2025-12-16	55.4900	55.5300	55.4900	55.5300	+0.671%	4	29	-70.124%
2025-12-15	55.1000	55.1600	55.1000	55.1600	-0.072%	4	29	-69.924%
2025-12-12	53.9200	55.2000	53.9200	55.2000	+1.303%	25	25	-69.946%
2025-12-10	54.5200	54.5200	54.4900	54.4900	0.000%	2	1	-69.554%

.dark-mode .nQnRyg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nQnRyg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P705SPY Mar 19 2027 705.00 Put (SPY270319P00705000)option OPRA

SPY20270319P705
SPY Mar 19 2027 705.00 Put (SPY270319P00705000)
option OPRA