Dark

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

EOD

Jul 27, 2026

26.53-0.525%(-0.14)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	24.7500	26.8500	24.7500	26.5300	-0.525%	142	3,147	0.000%
2026-07-24	25.1500	26.6700	25.1500	26.6700	-2.948%	48	3,101	-0.525%
2026-07-23	27.3900	27.6900	27.3900	27.4800	+15.705%	10	3,068	-3.457%
2026-07-21	23.9000	23.9000	23.7500	23.7500	-2.942%	14	3,066	+11.705%
2026-07-20	24.3600	24.4700	24.3600	24.4700	-4.227%	14	3,052	+8.418%
2026-07-17	26.9200	26.9200	25.5500	25.5500	+8.080%	116	3,039	+3.836%
2026-07-16	23.8900	23.8900	23.0200	23.6400	+3.141%	12	3,162	+12.225%
2026-07-15	22.9200	22.9200	22.9200	22.9200	-3.413%	2	3,154	+15.750%
2026-07-14	23.7300	23.7300	23.7300	23.7300	-2.746%	1	3,154	+11.799%
2026-07-13	23.4600	24.4000	23.4600	24.4000	+6.133%	2	3,153	+8.730%
2026-07-10	22.9900	22.9900	22.9900	22.9900	-9.453%	1	3,152	+15.398%
2026-07-08	26.0300	27.3100	25.3600	25.3900	+1.641%	7	3,152	+4.490%
2026-07-07	25.1800	25.5500	24.2800	24.9800	+5.090%	16	3,173	+6.205%
2026-07-06	24.2700	24.2700	23.7700	23.7700	-11.007%	511	3,163	+11.611%
2026-07-02	24.4300	26.7100	24.4300	26.7100	+6.118%	3	2,715	-0.674%
2026-07-01	25.5400	25.5400	25.1700	25.1700	+0.399%	6	2,715	+5.403%
2026-06-30	25.7300	25.7300	25.0700	25.0700	-7.183%	20	2,710	+5.824%
2026-06-29	27.3800	27.3800	27.0100	27.0100	-13.871%	9	2,708	-1.777%
2026-06-26	31.3600	31.3600	31.3600	31.3600	+11.206%	1	2,706	-15.402%
2026-06-25	28.2000	28.2000	28.2000	28.2000	-6.838%	2	2,705	-5.922%
2026-06-23	30.5700	30.5700	30.2700	30.2700	+10.434%	11	2,707	-12.355%
2026-06-22	27.4100	27.4100	27.4100	27.4100	+1.368%	6	2,698	-3.211%
2026-06-18	27.0400	27.0400	27.0400	27.0400	-8.090%	4	2,647	-1.886%
2026-06-17	26.3600	29.5500	26.3600	29.4200	+11.863%	49	2,647	-9.823%
2026-06-16	26.1100	26.3000	25.9100	26.3000	+2.255%	38	2,647	+0.875%
2026-06-15	26.4500	26.4500	25.7200	25.7200	-17.985%	5	2,628	+3.149%
2026-06-11	31.3600	31.3600	31.3600	31.3600	-10.579%	2	2,628	-15.402%
2026-06-10	35.1300	35.1300	35.0700	35.0700	-4.493%	9	2,628	-24.351%
2026-06-09	33.3900	36.7200	33.3900	36.7200	+24.475%	2	2,619	-27.751%
2026-06-08	29.6800	29.6800	29.5000	29.5000	-8.669%	3	2,620	-10.068%
2026-06-05	28.4500	32.3000	28.4500	32.3000	+18.750%	456	2,620	-17.864%
2026-06-04	27.0400	27.2100	27.0400	27.2000	-1.019%	3	2,203	-2.463%
2026-06-03	27.5700	27.7700	27.4800	27.4800	+5.046%	184	2,202	-3.457%
2026-06-01	26.8700	26.8700	26.0800	26.1600	-1.208%	72	2,129	+1.414%
2026-05-29	26.6000	27.2600	26.4800	26.4800	-5.056%	19	2,060	+0.189%
2026-05-28	28.5700	28.5700	27.8900	27.8900	-1.727%	20	2,055	-4.876%
2026-05-27	28.8800	28.8800	28.3800	28.3800	-1.115%	9	2,072	-6.519%
2026-05-26	28.2700	28.8700	28.2700	28.7000	-3.562%	78	2,064	-7.561%
2026-05-22	29.3500	29.7600	29.3500	29.7600	-1.228%	22	2,044	-10.853%
2026-05-21	30.8000	30.8000	30.1300	30.1300	-4.197%	26	2,022	-11.948%
2026-05-20	32.8900	32.8900	31.4500	31.4500	-5.838%	3	2,022	-15.644%
2026-05-19	32.7000	33.4000	32.5900	33.4000	-0.566%	98	1,995	-20.569%
2026-05-18	32.8200	33.5900	32.6500	33.5900	+0.569%	7	1,995	-21.018%
2026-05-15	33.0000	33.4000	33.0000	33.4000	+8.056%	2	1,995	-20.569%
2026-05-14	32.1700	32.1700	30.7300	30.9100	-4.628%	17	2,043	-14.170%
2026-05-13	33.0900	33.0900	32.3700	32.4100	-3.311%	4	2,028	-18.143%
2026-05-12	34.3900	34.6900	33.5200	33.5200	-0.149%	9	2,028	-20.853%
2026-05-11	32.9900	33.5900	32.8000	33.5700	+0.932%	11	2,028	-20.971%
2026-05-08	33.7300	33.7300	33.2600	33.2600	-5.377%	48	2,025	-20.235%
2026-05-07	33.7900	35.1500	33.7900	35.1500	+2.151%	24	1,995	-24.523%
2026-05-06	35.3800	35.4400	34.4100	34.4100	-6.672%	100	1,976	-22.900%
2026-05-05	37.0100	37.1700	36.8100	36.8700	-5.292%	84	2,031	-28.044%
2026-05-04	37.1100	39.0900	37.0000	38.9300	+3.099%	122	2,111	-31.852%
2026-05-01	36.6800	37.7600	36.1200	37.7600	-0.710%	124	2,071	-29.740%
2026-04-30	40.7200	40.7200	37.9500	38.0300	-6.881%	27	2,071	-30.239%
2026-04-29	41.4500	42.0300	40.5700	40.8400	-0.342%	20	2,068	-35.039%
2026-04-28	41.6400	42.0000	40.9800	40.9800	+1.991%	6	2,061	-35.261%
2026-04-27	40.4300	40.8100	39.9600	40.1800	-0.495%	44	2,058	-33.972%
2026-04-24	41.6500	41.7900	40.3800	40.3800	-4.494%	11	2,038	-34.299%
2026-04-23	40.8400	42.8900	40.8400	42.2800	+2.299%	14	2,034	-37.252%
2026-04-22	41.7500	41.9400	41.3300	41.3300	-5.445%	36	2,025	-35.809%
2026-04-21	42.6500	43.7100	42.6500	43.7100	+3.923%	51	1,970	-39.305%
2026-04-20	41.6600	42.4500	41.6200	42.0600	+1.816%	127	1,970	-36.923%
2026-04-17	42.2300	42.2300	40.4200	41.3100	-8.343%	678	1,890	-35.778%
2026-04-15	46.2400	46.2400	44.9900	45.0700	-4.310%	237	1,446	-41.136%
2026-04-14	47.1000	47.1000	47.1000	47.1000	-42.798%	1	1,266	-43.673%
2026-03-30	82.3400	82.3400	82.3400	82.3400	-0.783%	17	1,266	-67.780%
2026-03-27	81.6500	83.2700	79.9800	82.9900	+21.065%	70	1,249	-68.032%
2026-03-25	68.6100	68.7700	68.5500	68.5500	-2.835%	5	1,203	-61.298%
2026-03-24	70.5500	70.5500	70.5500	70.5500	-7.415%	1	1,199	-62.395%
2026-03-20	72.3000	76.2900	72.3000	76.2000	+25.329%	114	1,198	-65.184%
2026-03-17	60.8000	60.8000	60.8000	60.8000	-11.474%	2	1,198	-56.365%
2026-03-13	63.2600	68.8900	62.7800	68.6800	+5.857%	1,162	1,200	-61.372%
2026-03-12	64.9700	65.6400	64.6200	64.8800	+4.967%	210	2,049	-59.109%
2026-03-09	68.2000	68.2000	61.8100	61.8100	-2.400%	2	2,219	-57.078%
2026-03-06	62.5200	64.0000	60.5100	63.3300	+6.904%	934	2,872	-58.108%
2026-03-05	54.5000	59.9200	54.5000	59.2400	+11.563%	171	3,020	-55.216%
2026-03-04	53.0700	53.1000	53.0700	53.1000	-6.184%	2	3,061	-50.038%
2026-03-03	63.7600	63.7600	56.6000	56.6000	+4.698%	2	3,061	-53.127%
2026-03-02	54.0600	54.0600	54.0600	54.0600	+0.858%	1	3,059	-50.925%
2026-02-26	53.4600	53.6000	53.4600	53.6000	-0.075%	2	3,060	-50.504%
2026-02-24	53.6400	53.6400	53.6400	53.6400	-2.561%	1	3,060	-50.541%
2026-02-23	55.0500	55.0500	55.0500	55.0500	-0.721%	1	3,059	-51.807%
2026-02-17	55.4500	55.4500	55.4500	55.4500	+9.455%	1	3,058	-52.155%
2026-02-12	49.6700	50.6600	49.6700	50.6600	+0.696%	2	3,057	-47.631%
2026-02-11	50.2300	50.4800	50.1600	50.3100	+1.534%	501	3,058	-47.267%
2026-02-10	49.5500	49.5500	49.5500	49.5500	-0.482%	10	2,870	-46.458%
2026-02-09	49.2500	49.7900	49.2000	49.7900	+0.444%	11	2,880	-46.716%
2026-02-03	49.5700	49.5700	49.5700	49.5700	-2.460%	1	2,868	-46.480%
2026-02-02	50.8200	50.8200	50.8200	50.8200	+0.674%	1	2,868	-47.796%
2026-01-23	50.4800	50.4800	50.4800	50.4800	+1.631%	1	2,867	-47.445%
2026-01-16	50.2100	50.7800	49.6700	49.6700	-4.737%	20	2,846	-46.587%
2026-01-14	52.1400	52.1400	52.1400	52.1400	+7.527%	1	2,846	-49.118%
2026-01-12	48.4900	48.4900	48.4900	48.4900	-0.676%	1	2,846	-45.288%
2026-01-09	49.7400	49.7400	48.8200	48.8200	-5.093%	21	2,845	-45.658%
2026-01-08	51.4400	51.4400	51.4400	51.4400	+3.169%	2	2,856	-48.425%
2026-01-07	49.8600	49.8600	49.8600	49.8600	-0.717%	1	2,854	-46.791%
2026-01-06	50.7700	50.8400	50.2200	50.2200	-3.088%	811	2,853	-47.172%
2026-01-05	51.8200	51.8200	51.8200	51.8200	-4.055%	1	2,043	-48.804%
2026-01-02	54.6900	54.6900	54.0100	54.0100	+2.739%	3	2,043	-50.879%
2025-12-31	52.5700	52.5700	52.5700	52.5700	+1.781%	70	1,973	-49.534%
2025-12-30	51.5900	51.6500	51.5900	51.6500	+2.440%	350	1,973	-48.635%
2025-12-26	50.1100	50.5300	50.1100	50.4200	+0.378%	808	1,623	-47.382%
2025-12-24	50.8800	50.8800	50.2300	50.2300	-1.529%	806	22	-47.183%
2025-12-23	52.1700	52.1700	51.0100	51.0100	-2.690%	6	22	-47.991%
2025-12-22	52.4200	52.4200	52.1800	52.4200	-8.755%	4	16	-49.390%
2025-12-18	57.4500	57.4500	57.4500	57.4500	+1.645%	2	13	-53.821%
2025-12-15	56.5200	56.5200	56.5200	56.5200	+0.213%	2	13	-53.061%
2025-12-12	56.3900	56.4000	56.3900	56.4000	-5.953%	2	13	-52.961%
2025-11-05	61.6900	61.6900	59.9700	59.9700	+7.743%	2	11	-55.761%
2025-10-29	55.6600	55.6600	55.6600	55.6600	+0.324%	1	11	-52.336%
2025-10-28	55.4800	55.4800	55.4800	55.4800	-0.377%	10	10	-52.181%
2025-10-27	55.6900	55.6900	55.6900	55.6900	0.000%	1	1	-52.361%

.dark-mode .cL9zkJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cL9zkJ{ 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