Dark

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

EOD

Sep 10, 2026

18.36+9.809%(+1.64)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.2100	18.3700	17.8500	18.3600	+9.809%	28	7,573	0.000%
2026-09-09	16.6900	16.7800	16.6900	16.7200	+4.893%	16	7,548	+9.809%
2026-09-08	15.7600	15.9500	15.7500	15.9400	+7.776%	1,118	7,533	+15.182%
2026-09-04	14.6700	15.0300	14.6700	14.7900	-0.337%	12	6,588	+24.138%
2026-09-03	14.9100	14.9100	14.8400	14.8400	-8.452%	3	6,588	+23.720%
2026-09-02	16.7000	16.7000	16.2100	16.2100	-8.159%	1,728	6,613	+13.263%
2026-09-01	16.6000	17.6500	16.5700	17.6500	+8.615%	1,606	5,045	+4.023%
2026-08-31	16.8000	16.8300	16.2500	16.2500	-0.184%	783	5,102	+12.985%
2026-08-28	15.6900	16.6500	15.6300	16.2800	-0.611%	75	4,329	+12.776%
2026-08-27	16.6000	16.6600	16.2000	16.3800	-5.645%	1,675	4,314	+12.088%
2026-08-26	17.8100	18.1000	17.3600	17.3600	-3.287%	621	2,687	+5.760%
2026-08-25	18.2200	18.2500	17.9500	17.9500	-1.805%	139	2,131	+2.284%
2026-08-24	18.3800	18.4000	18.2800	18.2800	+0.605%	26	2,002	+0.438%
2026-08-21	18.4800	18.5100	18.0500	18.1700	-6.147%	197	1,978	+1.046%
2026-08-20	19.2300	19.3900	19.2100	19.3600	+7.675%	25	1,793	-5.165%
2026-08-19	18.0700	18.2200	17.9800	17.9800	-5.368%	23	1,798	+2.113%
2026-08-18	19.1300	19.1300	18.7900	19.0000	+3.317%	24	1,833	-3.368%
2026-08-17	17.5700	18.3900	17.5700	18.3900	+4.906%	822	1,829	-0.163%
2026-08-14	17.3300	17.6000	17.3300	17.5300	-0.114%	9	2,233	+4.735%
2026-08-13	17.4900	17.6200	17.4800	17.5500	-3.306%	803	2,226	+4.615%
2026-08-12	17.9900	18.1500	17.9900	18.1500	-1.412%	5	1,426	+1.157%
2026-08-10	18.3500	18.4900	18.3500	18.4100	-1.234%	69	1,428	-0.272%
2026-08-07	18.8400	18.8400	18.6400	18.6400	-1.376%	3	1,388	-1.502%
2026-08-06	18.9000	18.9000	18.9000	18.9000	+0.265%	1	1,387	-2.857%
2026-08-05	18.5300	18.8600	18.5300	18.8500	-0.894%	4	1,387	-2.599%
2026-08-04	20.4200	20.4400	18.8800	19.0200	-10.788%	680	1,386	-3.470%
2026-08-03	22.8300	23.0000	21.3200	21.3200	-12.082%	21	1,078	-13.884%
2026-07-31	25.2000	26.5000	24.1500	24.2500	-5.789%	8	1,073	-24.289%
2026-07-30	26.4100	26.5500	25.7400	25.7400	-7.076%	10	1,069	-28.671%
2026-07-29	27.7000	27.7000	27.7000	27.7000	+6.293%	1	1,064	-33.718%
2026-07-28	26.0000	26.0800	26.0000	26.0600	-3.979%	51	1,063	-29.547%
2026-07-27	27.7000	27.8500	27.1400	27.1400	-3.313%	91	1,013	-32.351%
2026-07-24	27.0900	28.0700	27.0900	28.0700	-3.140%	26	988	-34.592%
2026-07-23	28.9600	28.9800	28.9600	28.9800	+16.996%	5	983	-36.646%
2026-07-22	24.7700	24.7700	24.7700	24.7700	-5.961%	1	980	-25.878%
2026-07-21	25.9700	26.3400	25.9700	26.3400	-2.983%	8	980	-30.296%
2026-07-20	25.5400	27.1500	25.5400	27.1500	+1.004%	4	973	-32.376%
2026-07-17	26.8800	26.8800	26.8800	26.8800	+8.213%	6	972	-31.696%
2026-07-16	24.2600	24.8400	24.2600	24.8400	+3.156%	5	966	-26.087%
2026-07-15	24.0800	24.0800	24.0800	24.0800	-3.371%	1	966	-23.754%
2026-07-14	24.9200	24.9200	24.9200	24.9200	-3.969%	1	966	-26.324%
2026-07-13	25.9900	25.9900	25.9500	25.9500	+7.945%	50	965	-29.249%
2026-07-10	24.3100	24.3200	24.0400	24.0400	-4.641%	3	924	-23.627%
2026-07-09	26.0500	26.0500	25.2100	25.2100	-4.868%	2	924	-27.172%
2026-07-08	26.5000	26.5000	26.5000	26.5000	-0.860%	1	922	-30.717%
2026-07-07	26.7300	26.7300	26.7300	26.7300	+7.436%	1	922	-31.313%
2026-07-06	25.7300	25.7300	24.8800	24.8800	-7.920%	8	921	-26.206%
2026-07-02	25.7800	27.6600	25.7800	27.0200	+2.155%	36	885	-32.050%
2026-06-30	26.4500	26.4500	26.4500	26.4500	-6.504%	1	885	-30.586%
2026-06-29	28.2900	28.2900	28.2900	28.2900	-9.443%	1	884	-35.101%
2026-06-25	29.6600	31.2400	29.6600	31.2400	-2.344%	3	883	-41.229%
2026-06-24	30.0200	31.9900	30.0200	31.9900	+4.236%	6	880	-42.607%
2026-06-23	31.8100	31.8100	30.6900	30.6900	+12.089%	54	879	-40.176%
2026-06-22	27.3800	27.3800	27.3800	27.3800	-4.098%	1	827	-32.944%
2026-06-18	28.5000	28.5500	28.5000	28.5500	-7.094%	6	815	-35.692%
2026-06-17	27.6000	30.7400	27.6000	30.7300	+10.341%	13	815	-40.254%
2026-06-16	27.3300	27.8500	27.3300	27.8500	+3.724%	5	815	-34.075%
2026-06-15	27.2100	27.2100	26.8500	26.8500	-13.415%	22	798	-31.620%
2026-06-12	31.0100	31.0100	31.0100	31.0100	-16.280%	1	798	-40.793%
2026-06-10	36.6000	37.0400	36.6000	37.0400	+6.836%	3	798	-50.432%
2026-06-09	31.9200	34.7800	31.9200	34.6700	+2.271%	110	797	-47.044%
2026-06-05	29.9000	33.9000	29.9000	33.9000	+23.138%	38	787	-45.841%
2026-06-04	27.8400	27.9400	27.5300	27.5300	-4.343%	69	795	-33.309%
2026-06-03	28.8500	28.8600	28.7800	28.7800	+4.275%	5	858	-36.206%
2026-06-02	27.7900	27.7900	27.6000	27.6000	+1.062%	2	862	-33.478%
2026-06-01	27.2200	27.3100	27.2200	27.3100	-1.692%	6	862	-32.772%
2026-05-29	27.7400	27.7800	27.7400	27.7800	-2.252%	7	857	-33.909%
2026-05-28	28.6000	28.6000	28.4100	28.4200	-4.503%	5	855	-35.398%
2026-05-27	29.8700	29.8700	29.7600	29.7600	-1.457%	13	853	-38.306%
2026-05-26	29.6700	30.2600	29.6700	30.2000	-2.360%	8	841	-39.205%
2026-05-22	30.9400	30.9400	30.9300	30.9300	-2.797%	2	841	-40.640%
2026-05-21	31.8200	31.8200	31.8200	31.8200	-6.932%	1	841	-42.300%
2026-05-19	34.1900	34.1900	34.1900	34.1900	+1.214%	12	841	-46.300%
2026-05-15	34.6500	34.8300	33.7800	33.7800	+1.229%	12	841	-45.648%
2026-05-14	33.2300	33.3700	33.2300	33.3700	-2.910%	3	833	-44.981%
2026-05-13	35.0000	35.0000	34.2600	34.3700	-2.302%	4	834	-46.581%
2026-05-12	35.1800	35.1800	35.1800	35.1800	+1.765%	1	834	-47.811%
2026-05-11	34.5700	34.5700	34.5700	34.5700	-1.172%	1	834	-46.890%
2026-05-08	35.1100	35.1100	34.9800	34.9800	-3.689%	22	832	-47.513%
2026-05-07	35.1400	36.3200	35.1400	36.3200	+1.765%	36	813	-49.449%
2026-05-06	36.6700	37.0600	35.6900	35.6900	-6.424%	146	777	-48.557%
2026-05-05	38.6300	38.7700	38.1400	38.1400	-5.594%	316	774	-51.862%
2026-05-04	39.4500	41.3100	39.4500	40.4000	+4.124%	20	666	-54.554%
2026-05-01	38.7000	39.1000	38.1500	38.8000	-1.548%	130	605	-52.680%
2026-04-30	41.4200	42.7500	39.3800	39.4100	-5.650%	121	605	-53.413%
2026-04-29	43.2900	43.2900	41.7700	41.7700	-1.971%	4	591	-56.045%
2026-04-28	43.2100	43.6400	42.6100	42.6100	+2.207%	5	588	-56.912%
2026-04-27	42.1000	42.2900	41.6200	41.6900	-1.279%	43	589	-55.961%
2026-04-24	42.1900	42.3000	41.9100	42.2300	-4.305%	21	579	-56.524%
2026-04-23	43.3900	45.0000	42.3500	44.1300	+3.592%	88	579	-58.396%
2026-04-22	43.4200	43.5300	42.6000	42.6000	-3.379%	15	582	-56.901%
2026-04-21	43.7800	45.3800	43.7700	44.0900	-0.068%	24	570	-58.358%
2026-04-20	43.6500	44.2300	43.6500	44.1200	+2.940%	93	570	-58.386%
2026-04-17	42.8000	42.9600	42.2100	42.8600	-12.226%	103	480	-57.163%
2026-04-14	48.8700	48.8700	48.8300	48.8300	-31.021%	6	399	-62.400%
2026-04-07	70.7900	70.7900	70.7900	70.7900	-21.336%	1	397	-74.064%
2026-03-30	85.8400	91.1600	85.8400	89.9900	+7.863%	16	396	-79.598%
2026-03-27	85.2900	85.4700	83.4300	83.4300	+5.608%	25	406	-77.994%
2026-03-26	75.6500	79.0000	75.6500	79.0000	+10.955%	2	382	-76.759%
2026-03-25	71.4000	71.5300	71.2000	71.2000	-10.021%	5	383	-74.213%
2026-03-20	74.3600	79.9000	74.3600	79.1300	+7.675%	259	379	-76.798%
2026-03-19	73.4900	73.4900	73.4900	73.4900	+4.300%	1	378	-75.017%
2026-03-18	68.4200	70.4600	68.4200	70.4600	-0.733%	9	378	-73.943%
2026-03-13	66.1100	71.0400	65.9000	70.9800	+7.692%	13	372	-74.134%
2026-03-09	69.5500	69.7100	65.9100	65.9100	+3.372%	3	368	-72.144%
2026-03-06	65.0000	65.0000	63.7600	63.7600	+3.155%	17	516	-71.205%
2026-03-05	57.6100	61.8100	56.6200	61.8100	+5.930%	272	508	-70.296%
2026-03-03	64.8000	64.8000	58.3500	58.3500	+3.770%	6	549	-68.535%
2026-03-02	57.2100	57.6100	55.8800	56.2300	-1.953%	23	551	-67.348%
2026-02-27	57.3400	57.3500	57.3400	57.3500	+1.901%	2	554	-67.986%
2026-02-20	56.2800	56.2800	56.2800	56.2800	-0.776%	2	555	-67.377%
2026-02-19	56.9700	57.3500	56.7200	56.7200	+1.485%	10	557	-67.630%
2026-02-18	54.3400	56.6300	54.3400	55.8900	+7.958%	9	561	-67.150%
2026-02-09	51.7700	51.7700	51.7700	51.7700	-4.992%	1	563	-64.535%
2026-02-04	54.2200	54.4900	54.2200	54.4900	+7.348%	2	562	-66.306%
2026-02-02	50.7600	50.7600	50.7600	50.7600	-4.100%	8	561	-63.830%
2026-01-23	52.9300	52.9300	52.9300	52.9300	-1.981%	1	559	-65.313%
2026-01-21	54.0000	54.0000	54.0000	54.0000	-5.759%	5	558	-66.000%
2026-01-20	57.3000	57.3000	57.3000	57.3000	+12.884%	1	553	-67.958%
2026-01-15	50.6900	50.7600	50.6900	50.7600	-0.255%	2	553	-63.830%
2026-01-13	50.9200	50.9200	50.8700	50.8900	+1.072%	400	551	-63.922%
2026-01-12	50.3500	50.3500	50.3500	50.3500	-3.507%	140	151	-63.535%
2026-01-07	52.1800	52.1800	52.1800	52.1800	-4.063%	1	11	-64.814%
2026-01-05	54.3900	54.3900	54.3900	54.3900	+0.555%	1	9	-66.244%
2025-12-30	54.0900	54.0900	54.0900	54.0900	+2.989%	1	9	-66.057%
2025-12-24	52.5200	52.5200	52.5200	52.5200	-3.704%	1	7	-65.042%
2025-12-22	54.6500	54.6500	54.5400	54.5400	-5.852%	2	7	-66.337%
2025-12-19	57.8900	57.9300	57.8900	57.9300	-3.867%	4	6	-68.307%
2025-12-18	60.2600	60.2600	60.2600	60.2600	-5.147%	1	5	-69.532%
2025-12-17	62.7600	63.5300	62.7600	63.5300	+4.113%	2	5	-71.100%
2025-12-16	60.8800	61.0200	60.8800	61.0200	+5.116%	2	4	-69.912%
2025-12-11	57.9100	58.0500	57.9100	58.0500	-0.905%	2	2	-68.372%
2025-12-10	58.9300	59.1100	58.5300	58.5800	+0.549%	4	2	-68.658%
2025-12-08	58.2600	58.2600	58.2600	58.2600	-2.396%	1	0	-68.486%
2025-11-03	59.6900	59.6900	59.6900	59.6900	0.000%	1	0	-69.241%

.dark-mode .m4CyNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m4CyNL{ 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