Dark

SPY20270319P715
SPY Mar 19 2027 715.00 Put (SPY270319P00715000)
option OPRA

EOD

Jul 27, 2026

27.14-3.313%(-0.93)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	27.7000	27.8500	27.1400	27.1400	-3.313%	91	1,013	0.000%
2026-07-24	27.0900	28.0700	27.0900	28.0700	-3.140%	26	988	-3.313%
2026-07-23	28.9600	28.9800	28.9600	28.9800	+16.996%	5	983	-6.349%
2026-07-22	24.7700	24.7700	24.7700	24.7700	-5.961%	1	980	+9.568%
2026-07-21	25.9700	26.3400	25.9700	26.3400	-2.983%	8	980	+3.037%
2026-07-20	25.5400	27.1500	25.5400	27.1500	+1.004%	4	973	-0.037%
2026-07-17	26.8800	26.8800	26.8800	26.8800	+8.213%	6	972	+0.967%
2026-07-16	24.2600	24.8400	24.2600	24.8400	+3.156%	5	966	+9.259%
2026-07-15	24.0800	24.0800	24.0800	24.0800	-3.371%	1	966	+12.708%
2026-07-14	24.9200	24.9200	24.9200	24.9200	-3.969%	1	966	+8.909%
2026-07-13	25.9900	25.9900	25.9500	25.9500	+7.945%	50	965	+4.586%
2026-07-10	24.3100	24.3200	24.0400	24.0400	-4.641%	3	924	+12.895%
2026-07-09	26.0500	26.0500	25.2100	25.2100	-4.868%	2	924	+7.656%
2026-07-08	26.5000	26.5000	26.5000	26.5000	-0.860%	1	922	+2.415%
2026-07-07	26.7300	26.7300	26.7300	26.7300	+7.436%	1	922	+1.534%
2026-07-06	25.7300	25.7300	24.8800	24.8800	-7.920%	8	921	+9.084%
2026-07-02	25.7800	27.6600	25.7800	27.0200	+2.155%	36	885	+0.444%
2026-06-30	26.4500	26.4500	26.4500	26.4500	-6.504%	1	885	+2.609%
2026-06-29	28.2900	28.2900	28.2900	28.2900	-9.443%	1	884	-4.065%
2026-06-25	29.6600	31.2400	29.6600	31.2400	-2.344%	3	883	-13.124%
2026-06-24	30.0200	31.9900	30.0200	31.9900	+4.236%	6	880	-15.161%
2026-06-23	31.8100	31.8100	30.6900	30.6900	+12.089%	54	879	-11.567%
2026-06-22	27.3800	27.3800	27.3800	27.3800	-4.098%	1	827	-0.877%
2026-06-18	28.5000	28.5500	28.5000	28.5500	-7.094%	6	815	-4.939%
2026-06-17	27.6000	30.7400	27.6000	30.7300	+10.341%	13	815	-11.682%
2026-06-16	27.3300	27.8500	27.3300	27.8500	+3.724%	5	815	-2.549%
2026-06-15	27.2100	27.2100	26.8500	26.8500	-13.415%	22	798	+1.080%
2026-06-12	31.0100	31.0100	31.0100	31.0100	-16.280%	1	798	-12.480%
2026-06-10	36.6000	37.0400	36.6000	37.0400	+6.836%	3	798	-26.728%
2026-06-09	31.9200	34.7800	31.9200	34.6700	+2.271%	110	797	-21.719%
2026-06-05	29.9000	33.9000	29.9000	33.9000	+23.138%	38	787	-19.941%
2026-06-04	27.8400	27.9400	27.5300	27.5300	-4.343%	69	795	-1.417%
2026-06-03	28.8500	28.8600	28.7800	28.7800	+4.275%	5	858	-5.698%
2026-06-02	27.7900	27.7900	27.6000	27.6000	+1.062%	2	862	-1.667%
2026-06-01	27.2200	27.3100	27.2200	27.3100	-1.692%	6	862	-0.622%
2026-05-29	27.7400	27.7800	27.7400	27.7800	-2.252%	7	857	-2.304%
2026-05-28	28.6000	28.6000	28.4100	28.4200	-4.503%	5	855	-4.504%
2026-05-27	29.8700	29.8700	29.7600	29.7600	-1.457%	13	853	-8.804%
2026-05-26	29.6700	30.2600	29.6700	30.2000	-2.360%	8	841	-10.132%
2026-05-22	30.9400	30.9400	30.9300	30.9300	-2.797%	2	841	-12.253%
2026-05-21	31.8200	31.8200	31.8200	31.8200	-6.932%	1	841	-14.708%
2026-05-19	34.1900	34.1900	34.1900	34.1900	+1.214%	12	841	-20.620%
2026-05-15	34.6500	34.8300	33.7800	33.7800	+1.229%	12	841	-19.657%
2026-05-14	33.2300	33.3700	33.2300	33.3700	-2.910%	3	833	-18.669%
2026-05-13	35.0000	35.0000	34.2600	34.3700	-2.302%	4	834	-21.036%
2026-05-12	35.1800	35.1800	35.1800	35.1800	+1.765%	1	834	-22.854%
2026-05-11	34.5700	34.5700	34.5700	34.5700	-1.172%	1	834	-21.493%
2026-05-08	35.1100	35.1100	34.9800	34.9800	-3.689%	22	832	-22.413%
2026-05-07	35.1400	36.3200	35.1400	36.3200	+1.765%	36	813	-25.275%
2026-05-06	36.6700	37.0600	35.6900	35.6900	-6.424%	146	777	-23.956%
2026-05-05	38.6300	38.7700	38.1400	38.1400	-5.594%	316	774	-28.841%
2026-05-04	39.4500	41.3100	39.4500	40.4000	+4.124%	20	666	-32.822%
2026-05-01	38.7000	39.1000	38.1500	38.8000	-1.548%	130	605	-30.052%
2026-04-30	41.4200	42.7500	39.3800	39.4100	-5.650%	121	605	-31.134%
2026-04-29	43.2900	43.2900	41.7700	41.7700	-1.971%	4	591	-35.025%
2026-04-28	43.2100	43.6400	42.6100	42.6100	+2.207%	5	588	-36.306%
2026-04-27	42.1000	42.2900	41.6200	41.6900	-1.279%	43	589	-34.900%
2026-04-24	42.1900	42.3000	41.9100	42.2300	-4.305%	21	579	-35.733%
2026-04-23	43.3900	45.0000	42.3500	44.1300	+3.592%	88	579	-38.500%
2026-04-22	43.4200	43.5300	42.6000	42.6000	-3.379%	15	582	-36.291%
2026-04-21	43.7800	45.3800	43.7700	44.0900	-0.068%	24	570	-38.444%
2026-04-20	43.6500	44.2300	43.6500	44.1200	+2.940%	93	570	-38.486%
2026-04-17	42.8000	42.9600	42.2100	42.8600	-12.226%	103	480	-36.678%
2026-04-14	48.8700	48.8700	48.8300	48.8300	-31.021%	6	399	-44.419%
2026-04-07	70.7900	70.7900	70.7900	70.7900	-21.336%	1	397	-61.661%
2026-03-30	85.8400	91.1600	85.8400	89.9900	+7.863%	16	396	-69.841%
2026-03-27	85.2900	85.4700	83.4300	83.4300	+5.608%	25	406	-67.470%
2026-03-26	75.6500	79.0000	75.6500	79.0000	+10.955%	2	382	-65.646%
2026-03-25	71.4000	71.5300	71.2000	71.2000	-10.021%	5	383	-61.882%
2026-03-20	74.3600	79.9000	74.3600	79.1300	+7.675%	259	379	-65.702%
2026-03-19	73.4900	73.4900	73.4900	73.4900	+4.300%	1	378	-63.070%
2026-03-18	68.4200	70.4600	68.4200	70.4600	-0.733%	9	378	-61.482%
2026-03-13	66.1100	71.0400	65.9000	70.9800	+7.692%	13	372	-61.764%
2026-03-09	69.5500	69.7100	65.9100	65.9100	+3.372%	3	368	-58.823%
2026-03-06	65.0000	65.0000	63.7600	63.7600	+3.155%	17	516	-57.434%
2026-03-05	57.6100	61.8100	56.6200	61.8100	+5.930%	272	508	-56.091%
2026-03-03	64.8000	64.8000	58.3500	58.3500	+3.770%	6	549	-53.488%
2026-03-02	57.2100	57.6100	55.8800	56.2300	-1.953%	23	551	-51.734%
2026-02-27	57.3400	57.3500	57.3400	57.3500	+1.901%	2	554	-52.677%
2026-02-20	56.2800	56.2800	56.2800	56.2800	-0.776%	2	555	-51.777%
2026-02-19	56.9700	57.3500	56.7200	56.7200	+1.485%	10	557	-52.151%
2026-02-18	54.3400	56.6300	54.3400	55.8900	+7.958%	9	561	-51.440%
2026-02-09	51.7700	51.7700	51.7700	51.7700	-4.992%	1	563	-47.576%
2026-02-04	54.2200	54.4900	54.2200	54.4900	+7.348%	2	562	-50.193%
2026-02-02	50.7600	50.7600	50.7600	50.7600	-4.100%	8	561	-46.533%
2026-01-23	52.9300	52.9300	52.9300	52.9300	-1.981%	1	559	-48.725%
2026-01-21	54.0000	54.0000	54.0000	54.0000	-5.759%	5	558	-49.741%
2026-01-20	57.3000	57.3000	57.3000	57.3000	+12.884%	1	553	-52.635%
2026-01-15	50.6900	50.7600	50.6900	50.7600	-0.255%	2	553	-46.533%
2026-01-13	50.9200	50.9200	50.8700	50.8900	+1.072%	400	551	-46.669%
2026-01-12	50.3500	50.3500	50.3500	50.3500	-3.507%	140	151	-46.097%
2026-01-07	52.1800	52.1800	52.1800	52.1800	-4.063%	1	11	-47.988%
2026-01-05	54.3900	54.3900	54.3900	54.3900	+0.555%	1	9	-50.101%
2025-12-30	54.0900	54.0900	54.0900	54.0900	+2.989%	1	9	-49.824%
2025-12-24	52.5200	52.5200	52.5200	52.5200	-3.704%	1	7	-48.324%
2025-12-22	54.6500	54.6500	54.5400	54.5400	-5.852%	2	7	-50.238%
2025-12-19	57.8900	57.9300	57.8900	57.9300	-3.867%	4	6	-53.150%
2025-12-18	60.2600	60.2600	60.2600	60.2600	-5.147%	1	5	-54.962%
2025-12-17	62.7600	63.5300	62.7600	63.5300	+4.113%	2	5	-57.280%
2025-12-16	60.8800	61.0200	60.8800	61.0200	+5.116%	2	4	-55.523%
2025-12-11	57.9100	58.0500	57.9100	58.0500	-0.905%	2	2	-53.247%
2025-12-10	58.9300	59.1100	58.5300	58.5800	+0.549%	4	2	-53.670%
2025-12-08	58.2600	58.2600	58.2600	58.2600	-2.396%	1	0	-53.416%
2025-11-03	59.6900	59.6900	59.6900	59.6900	0.000%	1	0	-54.532%

.dark-mode .Z1V4C2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z1V4C2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P715SPY Mar 19 2027 715.00 Put (SPY270319P00715000)option OPRA

SPY20270319P715
SPY Mar 19 2027 715.00 Put (SPY270319P00715000)
option OPRA