Dark

SPY20270319P720
SPY Mar 19 2027 720.00 Put (SPY270319P00720000)
option OPRA

EOD

Jul 27, 2026

28.70-2.514%(-0.74)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	27.9400	29.3900	27.9400	28.7000	-2.514%	19	2,066	0.000%
2026-07-24	29.3600	29.4400	28.9900	29.4400	-0.305%	5	2,051	-2.514%
2026-07-23	29.8600	30.5500	29.1100	29.5300	+12.710%	33	2,062	-2.811%
2026-07-21	27.2800	27.2800	26.1200	26.2000	-5.823%	6	2,044	+9.542%
2026-07-20	27.6300	27.8200	27.6300	27.8200	-1.766%	2	2,040	+3.163%
2026-07-17	29.8500	29.8500	27.9900	28.3200	+6.227%	5	2,039	+1.342%
2026-07-16	26.0100	26.6600	25.2600	26.6600	+5.126%	32	2,036	+7.652%
2026-07-15	25.4300	25.9300	25.1300	25.3600	-3.280%	16	2,008	+13.170%
2026-07-13	25.7800	26.2200	25.7800	26.2200	+4.379%	12	2,006	+9.458%
2026-07-10	25.9700	25.9700	25.1200	25.1200	-9.477%	12	1,999	+14.252%
2026-07-08	28.4000	28.6400	27.7400	27.7500	-0.893%	12	2,004	+3.423%
2026-07-07	26.7000	28.0000	26.7000	28.0000	+5.263%	8	2,000	+2.500%
2026-07-06	26.5600	26.6000	26.3700	26.6000	-5.974%	5	1,996	+7.895%
2026-07-02	27.7600	28.2900	27.7600	28.2900	+1.543%	6	1,988	+1.449%
2026-07-01	27.1000	27.8600	27.1000	27.8600	-0.108%	23	1,988	+3.015%
2026-06-30	27.9400	27.9400	27.8500	27.8900	-6.063%	44	1,988	+2.904%
2026-06-29	31.7100	31.7100	29.6400	29.6900	-10.787%	31	1,986	-3.334%
2026-06-26	34.4300	34.4300	33.2800	33.2800	+1.463%	8	1,955	-13.762%
2026-06-25	32.0400	33.0700	32.0400	32.8000	+4.459%	8	1,962	-12.500%
2026-06-24	32.5000	32.6700	31.4000	31.4000	-5.960%	10	1,959	-8.599%
2026-06-23	33.4000	33.4400	33.3900	33.3900	+11.115%	3	1,949	-14.046%
2026-06-22	28.5000	30.0500	28.2600	30.0500	+2.385%	5	1,949	-4.493%
2026-06-18	29.3500	29.3500	29.3500	29.3500	-9.189%	3	1,936	-2.215%
2026-06-17	29.0700	32.3800	29.0700	32.3200	+13.324%	20	1,936	-11.200%
2026-06-16	28.0200	28.7700	28.0200	28.5200	+1.386%	24	1,936	+0.631%
2026-06-15	28.3400	28.3400	28.1300	28.1300	-13.339%	13	1,917	+2.026%
2026-06-12	32.4600	32.4600	32.4600	32.4600	-6.885%	1	1,917	-11.583%
2026-06-11	35.0500	35.0500	34.8400	34.8600	-9.922%	5	1,917	-17.671%
2026-06-10	35.3000	38.7000	35.2600	38.7000	+11.431%	19	1,912	-25.840%
2026-06-09	33.3300	36.6900	33.3300	34.7300	+5.981%	110	1,947	-17.363%
2026-06-08	32.9100	32.9100	32.7700	32.7700	-7.924%	4	1,948	-12.420%
2026-06-05	30.7500	35.5900	30.7500	35.5900	+23.834%	616	1,950	-19.359%
2026-06-04	29.4000	29.4000	28.7400	28.7400	-4.008%	12	1,498	-0.139%
2026-06-03	30.0300	30.1000	29.9200	29.9400	+3.778%	601	1,490	-4.142%
2026-06-02	28.8700	28.8700	28.7700	28.8500	+0.035%	4	969	-0.520%
2026-06-01	29.0000	29.0000	28.3500	28.8400	+0.069%	29	965	-0.485%
2026-05-29	28.6000	28.8200	28.5900	28.8200	-2.996%	18	937	-0.416%
2026-05-28	30.3800	30.3800	29.6500	29.7100	-3.820%	5	927	-3.400%
2026-05-27	31.3800	31.3800	30.8900	30.8900	-0.675%	5	923	-7.090%
2026-05-26	31.1000	31.1000	31.1000	31.1000	-2.047%	1	923	-7.717%
2026-05-22	32.0400	32.0400	31.7500	31.7500	-4.136%	10	922	-9.606%
2026-05-21	33.1200	33.1200	33.1200	33.1200	-3.158%	2	922	-13.345%
2026-05-20	34.5500	34.8300	34.2000	34.2000	-3.960%	208	922	-16.082%
2026-05-19	36.6300	36.6300	35.5500	35.6100	+2.298%	215	816	-19.405%
2026-05-18	34.8100	34.8100	34.8100	34.8100	-1.248%	1	816	-17.552%
2026-05-15	36.2000	36.2000	35.2500	35.2500	+5.476%	2	816	-18.582%
2026-05-14	34.6200	34.6200	33.4200	33.4200	-4.514%	26	712	-14.123%
2026-05-13	36.6400	36.6400	35.0000	35.0000	-6.065%	9	713	-18.000%
2026-05-12	37.5900	37.9500	37.2600	37.2600	+2.645%	3	713	-22.974%
2026-05-11	35.8200	36.3600	35.4500	36.3000	+0.721%	13	713	-20.937%
2026-05-08	36.5500	36.6600	36.0400	36.0400	-5.033%	154	699	-20.366%
2026-05-07	36.8200	37.9500	36.4600	37.9500	+2.374%	105	742	-24.374%
2026-05-06	37.9100	38.0200	37.0700	37.0700	-6.906%	180	743	-22.579%
2026-05-05	40.3500	40.3500	39.6100	39.8200	-5.303%	112	782	-27.926%
2026-05-04	41.2700	42.4600	40.5400	42.0500	+4.550%	124	693	-31.748%
2026-05-01	40.0000	40.6700	38.9900	40.2200	-2.379%	574	537	-28.642%
2026-04-30	43.2000	44.1600	41.1200	41.2000	-7.395%	46	537	-30.340%
2026-04-28	45.1300	45.1300	44.4900	44.4900	+2.748%	2	509	-35.491%
2026-04-27	43.8200	44.1400	43.3000	43.3000	-1.703%	23	509	-33.718%
2026-04-24	44.2700	44.2700	43.9200	44.0500	-4.695%	54	490	-34.847%
2026-04-23	44.7400	46.2200	44.3000	46.2200	+1.986%	26	519	-37.906%
2026-04-22	44.8100	45.5200	44.8100	45.3200	-5.838%	25	503	-36.673%
2026-04-21	45.2200	48.1300	45.2200	48.1300	+4.927%	39	492	-40.370%
2026-04-20	45.9200	46.2900	45.8700	45.8700	+1.393%	90	492	-37.432%
2026-04-17	46.0100	46.1800	43.9900	45.2400	-6.199%	292	434	-36.561%
2026-04-16	48.1800	48.2300	48.1800	48.2300	-1.511%	11	142	-40.493%
2026-04-15	49.6900	49.6900	48.9700	48.9700	-7.007%	33	133	-41.393%
2026-04-14	52.6600	52.6600	52.6600	52.6600	-9.906%	2	100	-45.499%
2026-04-10	58.4500	58.4500	58.4500	58.4500	-6.629%	3	102	-50.898%
2026-04-08	62.6000	62.6000	62.6000	62.6000	-23.341%	1	102	-54.153%
2026-03-31	81.8500	81.8500	81.5800	81.6600	-7.885%	10	101	-64.854%
2026-03-30	88.6500	88.6500	88.6500	88.6500	-0.617%	18	102	-67.625%
2026-03-27	87.3400	89.2000	86.3400	89.2000	+21.509%	64	84	-67.825%
2026-03-25	71.7600	73.4100	71.7600	73.4100	-3.408%	2	70	-60.905%
2026-03-23	76.0000	76.0000	76.0000	76.0000	-1.694%	1	72	-62.237%
2026-03-20	77.3100	77.3100	77.3100	77.3100	+5.672%	20	71	-62.877%
2026-03-19	76.1200	76.1200	73.1600	73.1600	+0.674%	6	69	-60.771%
2026-03-18	72.6700	72.6700	72.6700	72.6700	+7.611%	1	67	-60.506%
2026-03-17	67.2300	67.5300	66.2600	67.5300	-1.689%	7	66	-57.500%
2026-03-16	70.4300	70.4300	68.6900	68.6900	-7.213%	6	60	-58.218%
2026-03-13	73.8900	74.5500	73.8500	74.0300	+5.727%	10	54	-61.232%
2026-03-12	70.9000	70.9000	69.3300	70.0200	+12.428%	8	46	-59.012%
2026-03-10	64.1900	64.1900	62.2800	62.2800	-5.335%	4	45	-53.918%
2026-03-09	65.7900	65.7900	65.7900	65.7900	-3.307%	1	41	-56.376%
2026-03-06	66.0200	68.0400	65.5700	68.0400	+6.246%	19	41	-57.819%
2026-03-05	64.0400	64.0400	64.0400	64.0400	+10.452%	1	28	-55.184%
2026-03-04	57.9800	57.9800	57.9800	57.9800	-5.815%	2	28	-50.500%
2026-03-03	68.4700	68.4700	61.5600	61.5600	+13.979%	2	26	-53.379%
2026-02-09	54.0200	54.0200	54.0100	54.0100	-12.648%	2	25	-46.862%
2026-02-05	60.9400	61.8300	60.9400	61.8300	+17.036%	8	25	-53.582%
2026-02-02	52.8200	52.8300	52.8200	52.8300	-12.605%	4	27	-45.675%
2026-01-21	60.4500	60.4500	60.4500	60.4500	+1.104%	4	26	-52.523%
2026-01-20	59.7900	59.7900	59.7900	59.7900	+11.362%	4	30	-51.999%
2026-01-16	53.6900	53.6900	53.6900	53.6900	-3.574%	1	26	-46.545%
2025-12-29	56.0300	56.0300	55.6800	55.6800	-15.700%	23	26	-48.455%
2025-12-17	66.0500	66.0500	66.0500	66.0500	+13.293%	1	5	-56.548%
2025-12-11	58.2600	58.3000	58.2600	58.3000	-4.536%	2	5	-50.772%
2025-12-10	61.4800	62.0300	61.0700	61.0700	+0.976%	8	5	-53.005%
2025-12-03	60.4800	60.4800	60.4800	60.4800	-2.859%	3	4	-52.546%
2025-12-01	62.2600	62.2600	62.2600	62.2600	-0.112%	1	2	-53.903%
2025-11-28	62.4900	62.4900	62.3300	62.3300	-0.574%	2	2	-53.955%
2025-11-12	62.6900	62.6900	62.6900	62.6900	0.000%	1	1	-54.219%

.dark-mode .lYDDR4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lYDDR4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P720SPY Mar 19 2027 720.00 Put (SPY270319P00720000)option OPRA

SPY20270319P720
SPY Mar 19 2027 720.00 Put (SPY270319P00720000)
option OPRA