Dark

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

EOD

Jul 27, 2026

24.29-4.932%(-1.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	24.1700	24.2900	24.1700	24.2900	-4.932%	4	991	0.000%
2026-07-24	24.0900	25.5500	24.0900	25.5500	-3.036%	4	987	-4.932%
2026-07-23	25.2400	26.3500	25.2400	26.3500	+14.565%	5	983	-7.818%
2026-07-22	23.0000	23.0000	23.0000	23.0000	+0.701%	1	980	+5.609%
2026-07-21	22.7000	22.8400	22.6800	22.8400	-7.268%	11	980	+6.349%
2026-07-20	23.3900	24.6300	23.3900	24.6300	-3.751%	3	969	-1.380%
2026-07-17	25.5900	25.5900	25.5900	25.5900	+15.063%	1	968	-5.080%
2026-07-16	22.6000	22.8800	22.0100	22.2400	-2.542%	5	968	+9.218%
2026-07-15	22.8200	22.8200	22.8200	22.8200	+0.662%	1	967	+6.442%
2026-07-14	22.6700	22.6700	22.6700	22.6700	+1.296%	1	966	+7.146%
2026-07-10	22.5100	22.5100	22.3800	22.3800	-7.673%	2	966	+8.534%
2026-07-08	24.2400	24.2400	24.2400	24.2400	+1.593%	1	968	+0.206%
2026-07-07	23.8600	23.8600	23.8600	23.8600	+4.557%	1	967	+1.802%
2026-07-06	23.2800	23.2800	22.8200	22.8200	-10.016%	3	967	+6.442%
2026-07-02	25.5000	25.5000	25.3600	25.3600	+1.440%	3	967	-4.219%
2026-07-01	25.0000	25.0000	25.0000	25.0000	-3.026%	1	967	-2.840%
2026-06-29	26.5900	27.5400	25.7800	25.7800	-8.872%	16	967	-5.780%
2026-06-25	27.8800	28.2900	27.8800	28.2900	-1.257%	2	954	-14.139%
2026-06-24	28.5800	28.6500	28.5800	28.6500	+9.560%	2	953	-15.218%
2026-06-22	24.9600	26.5200	24.5700	26.1500	+1.475%	123	953	-7.113%
2026-06-18	25.8000	25.8000	25.7700	25.7700	-9.229%	2	901	-5.743%
2026-06-17	25.7200	28.3900	25.7200	28.3900	+14.154%	8	901	-14.442%
2026-06-15	25.5000	25.5000	24.8700	24.8700	-13.315%	5	901	-2.332%
2026-06-12	29.0500	29.4400	28.6900	28.6900	-8.104%	6	901	-15.336%
2026-06-11	31.2500	31.2500	31.2200	31.2200	+3.652%	2	901	-22.197%
2026-06-09	30.1200	30.1200	30.1200	30.1200	+1.585%	2	901	-19.356%
2026-06-08	28.4000	29.6500	28.3000	29.6500	-2.627%	23	901	-18.078%
2026-06-05	27.4400	30.8300	27.4400	30.4500	+20.213%	125	886	-20.230%
2026-06-04	25.9300	25.9300	25.3300	25.3300	-4.343%	3	836	-4.106%
2026-06-03	26.5600	26.5600	26.4800	26.4800	+5.079%	6	836	-8.270%
2026-05-29	25.4700	25.6900	25.2000	25.2000	-9.189%	193	836	-3.611%
2026-05-27	27.7100	27.8100	27.7100	27.7500	+0.543%	10	1,028	-12.468%
2026-05-26	27.2800	27.6000	27.2200	27.6000	-2.988%	60	1,030	-11.993%
2026-05-22	28.4300	28.6500	28.0700	28.4500	-2.802%	6	1,066	-14.622%
2026-05-21	30.5800	30.5800	29.2700	29.2700	-2.919%	11	1,075	-17.014%
2026-05-20	30.6000	30.6000	30.1500	30.1500	-4.799%	24	1,075	-19.436%
2026-05-19	32.3300	32.3300	31.6700	31.6700	-2.313%	2	1,054	-23.303%
2026-05-18	31.2600	32.4200	31.2600	32.4200	+3.248%	6	1,054	-25.077%
2026-05-15	31.9200	32.1500	31.2300	31.4000	+6.189%	12	1,054	-22.643%
2026-05-14	30.8100	30.8100	29.5700	29.5700	-4.797%	2	1,049	-17.856%
2026-05-13	31.6000	31.6000	31.0600	31.0600	-4.136%	3	1,047	-21.797%
2026-05-12	32.4000	32.4000	32.4000	32.4000	0.000%	1	1,047	-25.031%
2026-05-08	32.5600	32.5600	32.4000	32.4000	-3.110%	25	1,047	-25.031%
2026-05-07	32.6900	33.4400	32.4500	33.4400	+1.580%	25	1,025	-27.362%
2026-05-06	32.9200	32.9200	32.9200	32.9200	-7.658%	33	1,007	-26.215%
2026-05-05	35.6500	35.6500	35.6500	35.6500	-5.110%	1	998	-31.865%
2026-05-04	36.4600	37.5700	36.4600	37.5700	+3.413%	7	997	-35.347%
2026-05-01	35.6300	36.3300	34.5000	36.3300	+0.055%	372	1,065	-33.141%
2026-04-30	38.9400	38.9700	36.2800	36.3100	-9.089%	134	1,065	-33.104%
2026-04-29	39.9400	39.9400	39.9400	39.9400	-0.200%	10	1,118	-39.184%
2026-04-28	39.7900	40.0200	39.7900	40.0200	+3.894%	12	1,118	-39.305%
2026-04-27	38.8800	39.2100	38.4400	38.5200	-1.053%	61	1,116	-36.942%
2026-04-24	38.9300	38.9300	38.9300	38.9300	-4.372%	1	1,087	-37.606%
2026-04-23	39.2600	41.2800	39.2600	40.7100	+3.299%	28	1,088	-40.334%
2026-04-22	39.8800	40.1500	39.4100	39.4100	-3.265%	52	1,095	-38.366%
2026-04-21	40.0200	42.1800	40.0200	40.7400	+0.867%	23	1,061	-40.378%
2026-04-20	40.0300	40.8600	39.9000	40.3900	+1.355%	34	1,051	-39.861%
2026-04-17	40.5000	40.6200	38.8500	39.8500	-7.797%	253	1,027	-39.046%
2026-04-16	44.0000	44.0000	42.6200	43.2200	-2.701%	30	910	-43.799%
2026-04-15	44.1200	44.4200	44.1200	44.4200	-1.113%	6	889	-45.317%
2026-04-14	45.5100	45.5100	44.9200	44.9200	-8.233%	7	890	-45.926%
2026-04-13	49.5000	49.5000	48.9500	48.9500	-6.172%	3	886	-50.378%
2026-04-10	50.4800	52.1700	50.4800	52.1700	-22.562%	3	885	-53.441%
2026-04-01	66.4000	68.7100	66.4000	67.3700	-7.750%	3	883	-63.945%
2026-03-31	73.7100	73.7100	73.0300	73.0300	-15.180%	6	882	-66.740%
2026-03-30	79.2800	86.1000	79.1900	86.1000	+7.800%	17	887	-71.789%
2026-03-27	77.7100	80.1400	77.0900	79.8700	+9.351%	118	874	-69.588%
2026-03-26	71.8100	73.4500	71.5000	73.0400	+7.144%	1,317	838	-66.744%
2026-03-24	66.3400	68.1700	66.3400	68.1700	+3.288%	5	1,577	-64.368%
2026-03-23	63.1900	66.0000	63.1900	66.0000	-10.277%	2	1,581	-63.197%
2026-03-20	70.2400	74.3700	69.4400	73.5600	+11.793%	1,769	1,580	-66.979%
2026-03-19	65.0000	65.8900	65.0000	65.8000	+4.927%	3	3,304	-63.085%
2026-03-18	62.7100	62.7100	62.7100	62.7100	+5.519%	2	3,302	-61.266%
2026-03-17	59.4300	59.4300	59.4300	59.4300	-9.859%	3	3,304	-59.128%
2026-03-13	65.2000	65.9900	65.2000	65.9300	+15.972%	223	3,304	-63.158%
2026-03-10	56.8500	56.8500	56.8500	56.8500	-3.464%	2	3,392	-57.274%
2026-03-06	58.8900	58.8900	58.8900	58.8900	+15.425%	2	3,392	-58.754%
2026-03-04	51.0300	51.0300	51.0200	51.0200	-10.632%	2	3,390	-52.391%
2026-03-03	58.5600	58.5600	57.0900	57.0900	+9.810%	5	3,390	-57.453%
2026-03-02	51.9900	51.9900	51.9900	51.9900	-1.794%	1	3,391	-53.279%
2026-02-27	52.9400	52.9400	52.9400	52.9400	-1.250%	5	3,391	-54.118%
2026-02-23	53.5200	53.6100	53.5200	53.6100	+3.037%	2	3,396	-54.691%
2026-02-20	52.0300	52.0300	52.0300	52.0300	+2.341%	2	3,396	-53.315%
2026-02-18	52.6400	52.6400	50.8400	50.8400	-3.712%	3	3,396	-52.223%
2026-02-12	52.8000	52.8000	52.8000	52.8000	+10.715%	1	3,394	-53.996%
2026-02-09	47.6900	47.6900	47.6900	47.6900	-9.214%	1	3,394	-49.067%
2026-02-06	52.5300	52.5300	52.5300	52.5300	-7.874%	1	3,393	-53.760%
2026-02-05	55.7400	57.0200	55.7400	57.0200	+7.040%	3	3,392	-57.401%
2026-02-04	50.5600	53.2700	50.5600	53.2700	+14.313%	3	3,395	-54.402%
2026-02-02	46.6000	46.6000	46.6000	46.6000	-13.447%	1	3,392	-47.876%
2026-01-21	53.8400	53.8400	53.8400	53.8400	+11.701%	2	3,391	-54.885%
2026-01-15	48.3000	48.3000	48.1700	48.2000	-1.793%	8	3,391	-49.606%
2026-01-14	50.6400	50.6400	49.0800	49.0800	+4.693%	8	3,383	-50.509%
2026-01-09	46.8800	46.8800	46.8800	46.8800	-4.599%	5	3,377	-48.187%
2026-01-08	49.5500	49.5500	49.1200	49.1400	+1.215%	1,280	3,372	-50.570%
2026-01-07	48.5500	48.5500	48.5500	48.5500	-2.569%	26	2,092	-49.969%
2026-01-05	49.8000	50.3000	49.6700	49.8300	-0.020%	2,086	8	-51.254%
2025-12-29	49.8400	49.8400	49.8400	49.8400	-5.856%	25	8	-51.264%
2025-12-19	52.9400	52.9400	52.9400	52.9400	-4.664%	2	31	-54.118%
2025-12-16	55.4900	55.5300	55.4900	55.5300	+0.671%	4	29	-56.258%
2025-12-15	55.1000	55.1600	55.1000	55.1600	-0.072%	4	29	-55.964%
2025-12-12	53.9200	55.2000	53.9200	55.2000	+1.303%	25	25	-55.996%
2025-12-10	54.5200	54.5200	54.4900	54.4900	0.000%	2	1	-55.423%

.dark-mode .vWlq7T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vWlq7T{ 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