Dark

SPY20270319P710
SPY Mar 19 2027 710.00 Put (SPY270319P00710000)
option OPRA

EOD

Sep 10, 2026

17.36+8.432%(+1.35)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.1300	17.5400	16.9500	17.3600	+8.432%	81	9,197	0.000%
2026-09-09	15.9000	16.0100	15.9000	16.0100	+7.811%	11	9,143	+8.432%
2026-09-08	15.0000	15.0000	14.8500	14.8500	+3.340%	11	9,143	+16.902%
2026-09-04	14.3700	14.3700	14.3700	14.3700	+3.011%	3	9,146	+20.807%
2026-09-03	14.7700	14.7700	13.9500	13.9500	-9.474%	10	9,146	+24.444%
2026-09-02	15.7900	15.7900	15.4100	15.4100	-7.890%	16	9,139	+12.654%
2026-09-01	16.5200	16.7300	16.5200	16.7300	+5.685%	79	9,141	+3.766%
2026-08-31	16.1400	16.1400	15.5600	15.8300	+1.021%	6	9,073	+9.665%
2026-08-28	15.3500	15.9800	15.0800	15.6700	-0.255%	6	9,067	+10.785%
2026-08-27	16.3100	16.3100	15.4500	15.7100	-4.846%	31	9,086	+10.503%
2026-08-26	17.0900	17.0900	16.5100	16.5100	-2.825%	441	9,107	+5.148%
2026-08-25	17.1400	17.4300	16.9900	16.9900	-3.466%	596	9,028	+2.178%
2026-08-24	17.9000	17.9000	17.3500	17.6000	+1.734%	421	8,555	-1.364%
2026-08-21	17.7600	17.7600	17.1600	17.3000	-6.385%	929	8,304	+0.347%
2026-08-20	17.9000	18.4800	17.6700	18.4800	+7.944%	382	8,127	-6.061%
2026-08-19	17.5700	17.5700	17.1200	17.1200	-4.464%	208	7,865	+1.402%
2026-08-18	18.2900	18.2900	17.9200	17.9200	+2.989%	63	7,817	-3.125%
2026-08-17	16.8400	17.4000	16.8400	17.4000	+3.819%	116	7,800	-0.230%
2026-08-14	16.8800	16.9200	16.7600	16.7600	+0.299%	592	7,688	+3.580%
2026-08-13	16.5600	16.7900	16.5600	16.7100	-3.074%	16	7,596	+3.890%
2026-08-12	17.4800	17.5200	17.2100	17.2400	-4.329%	1,019	7,590	+0.696%
2026-08-11	17.6700	18.0600	17.5000	18.0200	+1.981%	4,749	6,578	-3.663%
2026-08-07	18.1900	18.1900	17.6700	17.6700	-3.178%	8	3,412	-1.754%
2026-08-06	18.0100	18.2500	17.9800	18.2500	-0.109%	31	3,412	-4.877%
2026-08-05	17.7300	18.2700	17.6600	18.2700	+1.107%	119	3,417	-4.981%
2026-08-04	19.6000	19.6000	18.0000	18.0700	-10.809%	20	3,300	-3.929%
2026-08-03	21.3200	21.3200	20.2600	20.2600	-11.296%	491	3,287	-14.314%
2026-07-31	24.8800	24.8800	22.8400	22.8400	-7.003%	21	3,160	-23.993%
2026-07-30	26.3400	26.3400	24.4400	24.5600	+0.163%	10	3,156	-29.316%
2026-07-29	24.4100	24.5200	24.4100	24.5200	-3.503%	3	3,147	-29.201%
2026-07-28	25.4100	25.4100	25.4100	25.4100	-4.222%	1	3,147	-31.680%
2026-07-27	24.7500	26.8500	24.7500	26.5300	-0.525%	142	3,147	-34.565%
2026-07-24	25.1500	26.6700	25.1500	26.6700	-2.948%	48	3,101	-34.908%
2026-07-23	27.3900	27.6900	27.3900	27.4800	+15.705%	10	3,068	-36.827%
2026-07-21	23.9000	23.9000	23.7500	23.7500	-2.942%	14	3,066	-26.905%
2026-07-20	24.3600	24.4700	24.3600	24.4700	-4.227%	14	3,052	-29.056%
2026-07-17	26.9200	26.9200	25.5500	25.5500	+8.080%	116	3,039	-32.055%
2026-07-16	23.8900	23.8900	23.0200	23.6400	+3.141%	12	3,162	-26.565%
2026-07-15	22.9200	22.9200	22.9200	22.9200	-3.413%	2	3,154	-24.258%
2026-07-14	23.7300	23.7300	23.7300	23.7300	-2.746%	1	3,154	-26.844%
2026-07-13	23.4600	24.4000	23.4600	24.4000	+6.133%	2	3,153	-28.852%
2026-07-10	22.9900	22.9900	22.9900	22.9900	-9.453%	1	3,152	-24.489%
2026-07-08	26.0300	27.3100	25.3600	25.3900	+1.641%	7	3,152	-31.627%
2026-07-07	25.1800	25.5500	24.2800	24.9800	+5.090%	16	3,173	-30.504%
2026-07-06	24.2700	24.2700	23.7700	23.7700	-11.007%	511	3,163	-26.967%
2026-07-02	24.4300	26.7100	24.4300	26.7100	+6.118%	3	2,715	-35.006%
2026-07-01	25.5400	25.5400	25.1700	25.1700	+0.399%	6	2,715	-31.029%
2026-06-30	25.7300	25.7300	25.0700	25.0700	-7.183%	20	2,710	-30.754%
2026-06-29	27.3800	27.3800	27.0100	27.0100	-13.871%	9	2,708	-35.728%
2026-06-26	31.3600	31.3600	31.3600	31.3600	+11.206%	1	2,706	-44.643%
2026-06-25	28.2000	28.2000	28.2000	28.2000	-6.838%	2	2,705	-38.440%
2026-06-23	30.5700	30.5700	30.2700	30.2700	+10.434%	11	2,707	-42.649%
2026-06-22	27.4100	27.4100	27.4100	27.4100	+1.368%	6	2,698	-36.665%
2026-06-18	27.0400	27.0400	27.0400	27.0400	-8.090%	4	2,647	-35.799%
2026-06-17	26.3600	29.5500	26.3600	29.4200	+11.863%	49	2,647	-40.993%
2026-06-16	26.1100	26.3000	25.9100	26.3000	+2.255%	38	2,647	-33.992%
2026-06-15	26.4500	26.4500	25.7200	25.7200	-17.985%	5	2,628	-32.504%
2026-06-11	31.3600	31.3600	31.3600	31.3600	-10.579%	2	2,628	-44.643%
2026-06-10	35.1300	35.1300	35.0700	35.0700	-4.493%	9	2,628	-50.499%
2026-06-09	33.3900	36.7200	33.3900	36.7200	+24.475%	2	2,619	-52.723%
2026-06-08	29.6800	29.6800	29.5000	29.5000	-8.669%	3	2,620	-41.153%
2026-06-05	28.4500	32.3000	28.4500	32.3000	+18.750%	456	2,620	-46.254%
2026-06-04	27.0400	27.2100	27.0400	27.2000	-1.019%	3	2,203	-36.176%
2026-06-03	27.5700	27.7700	27.4800	27.4800	+5.046%	184	2,202	-36.827%
2026-06-01	26.8700	26.8700	26.0800	26.1600	-1.208%	72	2,129	-33.639%
2026-05-29	26.6000	27.2600	26.4800	26.4800	-5.056%	19	2,060	-34.441%
2026-05-28	28.5700	28.5700	27.8900	27.8900	-1.727%	20	2,055	-37.755%
2026-05-27	28.8800	28.8800	28.3800	28.3800	-1.115%	9	2,072	-38.830%
2026-05-26	28.2700	28.8700	28.2700	28.7000	-3.562%	78	2,064	-39.512%
2026-05-22	29.3500	29.7600	29.3500	29.7600	-1.228%	22	2,044	-41.667%
2026-05-21	30.8000	30.8000	30.1300	30.1300	-4.197%	26	2,022	-42.383%
2026-05-20	32.8900	32.8900	31.4500	31.4500	-5.838%	3	2,022	-44.801%
2026-05-19	32.7000	33.4000	32.5900	33.4000	-0.566%	98	1,995	-48.024%
2026-05-18	32.8200	33.5900	32.6500	33.5900	+0.569%	7	1,995	-48.318%
2026-05-15	33.0000	33.4000	33.0000	33.4000	+8.056%	2	1,995	-48.024%
2026-05-14	32.1700	32.1700	30.7300	30.9100	-4.628%	17	2,043	-43.837%
2026-05-13	33.0900	33.0900	32.3700	32.4100	-3.311%	4	2,028	-46.436%
2026-05-12	34.3900	34.6900	33.5200	33.5200	-0.149%	9	2,028	-48.210%
2026-05-11	32.9900	33.5900	32.8000	33.5700	+0.932%	11	2,028	-48.287%
2026-05-08	33.7300	33.7300	33.2600	33.2600	-5.377%	48	2,025	-47.805%
2026-05-07	33.7900	35.1500	33.7900	35.1500	+2.151%	24	1,995	-50.612%
2026-05-06	35.3800	35.4400	34.4100	34.4100	-6.672%	100	1,976	-49.550%
2026-05-05	37.0100	37.1700	36.8100	36.8700	-5.292%	84	2,031	-52.916%
2026-05-04	37.1100	39.0900	37.0000	38.9300	+3.099%	122	2,111	-55.407%
2026-05-01	36.6800	37.7600	36.1200	37.7600	-0.710%	124	2,071	-54.025%
2026-04-30	40.7200	40.7200	37.9500	38.0300	-6.881%	27	2,071	-54.352%
2026-04-29	41.4500	42.0300	40.5700	40.8400	-0.342%	20	2,068	-57.493%
2026-04-28	41.6400	42.0000	40.9800	40.9800	+1.991%	6	2,061	-57.638%
2026-04-27	40.4300	40.8100	39.9600	40.1800	-0.495%	44	2,058	-56.794%
2026-04-24	41.6500	41.7900	40.3800	40.3800	-4.494%	11	2,038	-57.008%
2026-04-23	40.8400	42.8900	40.8400	42.2800	+2.299%	14	2,034	-58.940%
2026-04-22	41.7500	41.9400	41.3300	41.3300	-5.445%	36	2,025	-57.997%
2026-04-21	42.6500	43.7100	42.6500	43.7100	+3.923%	51	1,970	-60.284%
2026-04-20	41.6600	42.4500	41.6200	42.0600	+1.816%	127	1,970	-58.726%
2026-04-17	42.2300	42.2300	40.4200	41.3100	-8.343%	678	1,890	-57.976%
2026-04-15	46.2400	46.2400	44.9900	45.0700	-4.310%	237	1,446	-61.482%
2026-04-14	47.1000	47.1000	47.1000	47.1000	-42.798%	1	1,266	-63.142%
2026-03-30	82.3400	82.3400	82.3400	82.3400	-0.783%	17	1,266	-78.917%
2026-03-27	81.6500	83.2700	79.9800	82.9900	+21.065%	70	1,249	-79.082%
2026-03-25	68.6100	68.7700	68.5500	68.5500	-2.835%	5	1,203	-74.675%
2026-03-24	70.5500	70.5500	70.5500	70.5500	-7.415%	1	1,199	-75.393%
2026-03-20	72.3000	76.2900	72.3000	76.2000	+25.329%	114	1,198	-77.218%
2026-03-17	60.8000	60.8000	60.8000	60.8000	-11.474%	2	1,198	-71.447%
2026-03-13	63.2600	68.8900	62.7800	68.6800	+5.857%	1,162	1,200	-74.723%
2026-03-12	64.9700	65.6400	64.6200	64.8800	+4.967%	210	2,049	-73.243%
2026-03-09	68.2000	68.2000	61.8100	61.8100	-2.400%	2	2,219	-71.914%
2026-03-06	62.5200	64.0000	60.5100	63.3300	+6.904%	934	2,872	-72.588%
2026-03-05	54.5000	59.9200	54.5000	59.2400	+11.563%	171	3,020	-70.695%
2026-03-04	53.0700	53.1000	53.0700	53.1000	-6.184%	2	3,061	-67.307%
2026-03-03	63.7600	63.7600	56.6000	56.6000	+4.698%	2	3,061	-69.329%
2026-03-02	54.0600	54.0600	54.0600	54.0600	+0.858%	1	3,059	-67.888%
2026-02-26	53.4600	53.6000	53.4600	53.6000	-0.075%	2	3,060	-67.612%
2026-02-24	53.6400	53.6400	53.6400	53.6400	-2.561%	1	3,060	-67.636%
2026-02-23	55.0500	55.0500	55.0500	55.0500	-0.721%	1	3,059	-68.465%
2026-02-17	55.4500	55.4500	55.4500	55.4500	+9.455%	1	3,058	-68.693%
2026-02-12	49.6700	50.6600	49.6700	50.6600	+0.696%	2	3,057	-65.732%
2026-02-11	50.2300	50.4800	50.1600	50.3100	+1.534%	501	3,058	-65.494%
2026-02-10	49.5500	49.5500	49.5500	49.5500	-0.482%	10	2,870	-64.965%
2026-02-09	49.2500	49.7900	49.2000	49.7900	+0.444%	11	2,880	-65.134%
2026-02-03	49.5700	49.5700	49.5700	49.5700	-2.460%	1	2,868	-64.979%
2026-02-02	50.8200	50.8200	50.8200	50.8200	+0.674%	1	2,868	-65.840%
2026-01-23	50.4800	50.4800	50.4800	50.4800	+1.631%	1	2,867	-65.610%
2026-01-16	50.2100	50.7800	49.6700	49.6700	-4.737%	20	2,846	-65.049%
2026-01-14	52.1400	52.1400	52.1400	52.1400	+7.527%	1	2,846	-66.705%
2026-01-12	48.4900	48.4900	48.4900	48.4900	-0.676%	1	2,846	-64.199%
2026-01-09	49.7400	49.7400	48.8200	48.8200	-5.093%	21	2,845	-64.441%
2026-01-08	51.4400	51.4400	51.4400	51.4400	+3.169%	2	2,856	-66.252%
2026-01-07	49.8600	49.8600	49.8600	49.8600	-0.717%	1	2,854	-65.183%
2026-01-06	50.7700	50.8400	50.2200	50.2200	-3.088%	811	2,853	-65.432%
2026-01-05	51.8200	51.8200	51.8200	51.8200	-4.055%	1	2,043	-66.499%
2026-01-02	54.6900	54.6900	54.0100	54.0100	+2.739%	3	2,043	-67.858%
2025-12-31	52.5700	52.5700	52.5700	52.5700	+1.781%	70	1,973	-66.977%
2025-12-30	51.5900	51.6500	51.5900	51.6500	+2.440%	350	1,973	-66.389%
2025-12-26	50.1100	50.5300	50.1100	50.4200	+0.378%	808	1,623	-65.569%
2025-12-24	50.8800	50.8800	50.2300	50.2300	-1.529%	806	22	-65.439%
2025-12-23	52.1700	52.1700	51.0100	51.0100	-2.690%	6	22	-65.967%
2025-12-22	52.4200	52.4200	52.1800	52.4200	-8.755%	4	16	-66.883%
2025-12-18	57.4500	57.4500	57.4500	57.4500	+1.645%	2	13	-69.782%
2025-12-15	56.5200	56.5200	56.5200	56.5200	+0.213%	2	13	-69.285%
2025-12-12	56.3900	56.4000	56.3900	56.4000	-5.953%	2	13	-69.220%
2025-11-05	61.6900	61.6900	59.9700	59.9700	+7.743%	2	11	-71.052%
2025-10-29	55.6600	55.6600	55.6600	55.6600	+0.324%	1	11	-68.811%
2025-10-28	55.4800	55.4800	55.4800	55.4800	-0.377%	10	10	-68.709%
2025-10-27	55.6900	55.6900	55.6900	55.6900	0.000%	1	1	-68.827%

.dark-mode .WgNznK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WgNznK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P710SPY Mar 19 2027 710.00 Put (SPY270319P00710000)option OPRA

SPY20270319P710
SPY Mar 19 2027 710.00 Put (SPY270319P00710000)
option OPRA