Dark

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

EOD

Sep 10, 2026

19.41+8.134%(+1.46)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.7500	19.7500	18.8400	19.4100	+8.134%	98	4,514	0.000%
2026-09-09	17.7500	18.1200	17.4600	17.9500	+5.464%	30	4,429	+8.134%
2026-09-08	16.7100	17.0200	16.5400	17.0200	+6.375%	116	4,399	+14.042%
2026-09-04	15.6600	16.0100	15.5000	16.0000	+3.159%	988	3,365	+21.313%
2026-09-03	16.5800	16.5800	15.5100	15.5100	-9.457%	579	3,365	+25.145%
2026-09-02	17.5300	17.5800	17.1100	17.1300	-7.555%	81	2,808	+13.310%
2026-09-01	18.4000	18.6300	17.5100	18.5300	+7.296%	41	2,771	+4.749%
2026-08-31	17.9300	17.9300	17.2400	17.2700	+0.116%	4	2,756	+12.391%
2026-08-28	16.6700	17.4300	16.4600	17.2500	-1.146%	201	2,753	+12.522%
2026-08-27	18.0500	18.0500	17.2300	17.4500	-4.853%	30	2,610	+11.232%
2026-08-26	18.8100	19.0300	18.3400	18.3400	-3.727%	156	2,591	+5.834%
2026-08-25	19.2100	19.2100	18.9100	19.0500	-2.607%	129	2,463	+1.890%
2026-08-24	19.5800	19.7500	19.3600	19.5600	+1.769%	30	2,357	-0.767%
2026-08-21	19.6900	19.6900	19.0600	19.2200	-4.757%	235	2,335	+0.989%
2026-08-20	19.6800	20.1800	19.6800	20.1800	+5.654%	3	2,110	-3.816%
2026-08-19	19.1400	19.1600	18.8400	19.1000	-3.827%	43	2,107	+1.623%
2026-08-18	20.1700	20.1700	19.8200	19.8600	+5.977%	7	2,133	-2.266%
2026-08-17	18.7400	18.7400	18.7400	18.7400	+1.627%	2	2,128	+3.575%
2026-08-14	18.6800	18.6800	18.4300	18.4400	-0.593%	21	2,126	+5.260%
2026-08-13	18.3200	18.5500	18.0100	18.5500	-2.368%	3	2,108	+4.636%
2026-08-12	18.9100	19.2100	18.9100	19.0000	-1.758%	4	2,109	+2.158%
2026-08-11	19.4100	19.4400	19.3400	19.3400	-1.125%	7	2,108	+0.362%
2026-08-07	19.4700	19.5600	19.4200	19.5600	-2.151%	11	2,110	-0.767%
2026-08-06	19.8400	20.0100	19.7600	19.9900	+2.251%	16	2,116	-2.901%
2026-08-05	19.5500	19.5500	19.5500	19.5500	-2.445%	3	2,108	-0.716%
2026-08-04	21.0600	21.0700	19.7000	20.0400	-10.416%	34	2,108	-3.144%
2026-08-03	24.5100	24.5100	22.3700	22.3700	-15.393%	68	2,106	-13.232%
2026-07-30	28.8100	28.8100	26.4400	26.4400	-5.807%	2	2,080	-26.589%
2026-07-29	29.1400	30.2100	26.9200	28.0700	+2.333%	57	2,083	-30.851%
2026-07-28	29.4400	29.4400	27.4000	27.4300	-4.425%	4	2,068	-29.238%
2026-07-27	27.9400	29.3900	27.9400	28.7000	-2.514%	19	2,066	-32.369%
2026-07-24	29.3600	29.4400	28.9900	29.4400	-0.305%	5	2,051	-34.069%
2026-07-23	29.8600	30.5500	29.1100	29.5300	+12.710%	33	2,062	-34.270%
2026-07-21	27.2800	27.2800	26.1200	26.2000	-5.823%	6	2,044	-25.916%
2026-07-20	27.6300	27.8200	27.6300	27.8200	-1.766%	2	2,040	-30.230%
2026-07-17	29.8500	29.8500	27.9900	28.3200	+6.227%	5	2,039	-31.462%
2026-07-16	26.0100	26.6600	25.2600	26.6600	+5.126%	32	2,036	-27.194%
2026-07-15	25.4300	25.9300	25.1300	25.3600	-3.280%	16	2,008	-23.462%
2026-07-13	25.7800	26.2200	25.7800	26.2200	+4.379%	12	2,006	-25.973%
2026-07-10	25.9700	25.9700	25.1200	25.1200	-9.477%	12	1,999	-22.731%
2026-07-08	28.4000	28.6400	27.7400	27.7500	-0.893%	12	2,004	-30.054%
2026-07-07	26.7000	28.0000	26.7000	28.0000	+5.263%	8	2,000	-30.679%
2026-07-06	26.5600	26.6000	26.3700	26.6000	-5.974%	5	1,996	-27.030%
2026-07-02	27.7600	28.2900	27.7600	28.2900	+1.543%	6	1,988	-31.389%
2026-07-01	27.1000	27.8600	27.1000	27.8600	-0.108%	23	1,988	-30.330%
2026-06-30	27.9400	27.9400	27.8500	27.8900	-6.063%	44	1,988	-30.405%
2026-06-29	31.7100	31.7100	29.6400	29.6900	-10.787%	31	1,986	-34.624%
2026-06-26	34.4300	34.4300	33.2800	33.2800	+1.463%	8	1,955	-41.677%
2026-06-25	32.0400	33.0700	32.0400	32.8000	+4.459%	8	1,962	-40.823%
2026-06-24	32.5000	32.6700	31.4000	31.4000	-5.960%	10	1,959	-38.185%
2026-06-23	33.4000	33.4400	33.3900	33.3900	+11.115%	3	1,949	-41.869%
2026-06-22	28.5000	30.0500	28.2600	30.0500	+2.385%	5	1,949	-35.408%
2026-06-18	29.3500	29.3500	29.3500	29.3500	-9.189%	3	1,936	-33.867%
2026-06-17	29.0700	32.3800	29.0700	32.3200	+13.324%	20	1,936	-39.944%
2026-06-16	28.0200	28.7700	28.0200	28.5200	+1.386%	24	1,936	-31.942%
2026-06-15	28.3400	28.3400	28.1300	28.1300	-13.339%	13	1,917	-30.999%
2026-06-12	32.4600	32.4600	32.4600	32.4600	-6.885%	1	1,917	-40.203%
2026-06-11	35.0500	35.0500	34.8400	34.8600	-9.922%	5	1,917	-44.320%
2026-06-10	35.3000	38.7000	35.2600	38.7000	+11.431%	19	1,912	-49.845%
2026-06-09	33.3300	36.6900	33.3300	34.7300	+5.981%	110	1,947	-44.112%
2026-06-08	32.9100	32.9100	32.7700	32.7700	-7.924%	4	1,948	-40.769%
2026-06-05	30.7500	35.5900	30.7500	35.5900	+23.834%	616	1,950	-45.462%
2026-06-04	29.4000	29.4000	28.7400	28.7400	-4.008%	12	1,498	-32.463%
2026-06-03	30.0300	30.1000	29.9200	29.9400	+3.778%	601	1,490	-35.170%
2026-06-02	28.8700	28.8700	28.7700	28.8500	+0.035%	4	969	-32.721%
2026-06-01	29.0000	29.0000	28.3500	28.8400	+0.069%	29	965	-32.698%
2026-05-29	28.6000	28.8200	28.5900	28.8200	-2.996%	18	937	-32.651%
2026-05-28	30.3800	30.3800	29.6500	29.7100	-3.820%	5	927	-34.668%
2026-05-27	31.3800	31.3800	30.8900	30.8900	-0.675%	5	923	-37.164%
2026-05-26	31.1000	31.1000	31.1000	31.1000	-2.047%	1	923	-37.588%
2026-05-22	32.0400	32.0400	31.7500	31.7500	-4.136%	10	922	-38.866%
2026-05-21	33.1200	33.1200	33.1200	33.1200	-3.158%	2	922	-41.395%
2026-05-20	34.5500	34.8300	34.2000	34.2000	-3.960%	208	922	-43.246%
2026-05-19	36.6300	36.6300	35.5500	35.6100	+2.298%	215	816	-45.493%
2026-05-18	34.8100	34.8100	34.8100	34.8100	-1.248%	1	816	-44.240%
2026-05-15	36.2000	36.2000	35.2500	35.2500	+5.476%	2	816	-44.936%
2026-05-14	34.6200	34.6200	33.4200	33.4200	-4.514%	26	712	-41.921%
2026-05-13	36.6400	36.6400	35.0000	35.0000	-6.065%	9	713	-44.543%
2026-05-12	37.5900	37.9500	37.2600	37.2600	+2.645%	3	713	-47.907%
2026-05-11	35.8200	36.3600	35.4500	36.3000	+0.721%	13	713	-46.529%
2026-05-08	36.5500	36.6600	36.0400	36.0400	-5.033%	154	699	-46.143%
2026-05-07	36.8200	37.9500	36.4600	37.9500	+2.374%	105	742	-48.854%
2026-05-06	37.9100	38.0200	37.0700	37.0700	-6.906%	180	743	-47.640%
2026-05-05	40.3500	40.3500	39.6100	39.8200	-5.303%	112	782	-51.256%
2026-05-04	41.2700	42.4600	40.5400	42.0500	+4.550%	124	693	-53.841%
2026-05-01	40.0000	40.6700	38.9900	40.2200	-2.379%	574	537	-51.740%
2026-04-30	43.2000	44.1600	41.1200	41.2000	-7.395%	46	537	-52.888%
2026-04-28	45.1300	45.1300	44.4900	44.4900	+2.748%	2	509	-56.372%
2026-04-27	43.8200	44.1400	43.3000	43.3000	-1.703%	23	509	-55.173%
2026-04-24	44.2700	44.2700	43.9200	44.0500	-4.695%	54	490	-55.936%
2026-04-23	44.7400	46.2200	44.3000	46.2200	+1.986%	26	519	-58.005%
2026-04-22	44.8100	45.5200	44.8100	45.3200	-5.838%	25	503	-57.171%
2026-04-21	45.2200	48.1300	45.2200	48.1300	+4.927%	39	492	-59.672%
2026-04-20	45.9200	46.2900	45.8700	45.8700	+1.393%	90	492	-57.685%
2026-04-17	46.0100	46.1800	43.9900	45.2400	-6.199%	292	434	-57.095%
2026-04-16	48.1800	48.2300	48.1800	48.2300	-1.511%	11	142	-59.755%
2026-04-15	49.6900	49.6900	48.9700	48.9700	-7.007%	33	133	-60.363%
2026-04-14	52.6600	52.6600	52.6600	52.6600	-9.906%	2	100	-63.141%
2026-04-10	58.4500	58.4500	58.4500	58.4500	-6.629%	3	102	-66.792%
2026-04-08	62.6000	62.6000	62.6000	62.6000	-23.341%	1	102	-68.994%
2026-03-31	81.8500	81.8500	81.5800	81.6600	-7.885%	10	101	-76.231%
2026-03-30	88.6500	88.6500	88.6500	88.6500	-0.617%	18	102	-78.105%
2026-03-27	87.3400	89.2000	86.3400	89.2000	+21.509%	64	84	-78.240%
2026-03-25	71.7600	73.4100	71.7600	73.4100	-3.408%	2	70	-73.559%
2026-03-23	76.0000	76.0000	76.0000	76.0000	-1.694%	1	72	-74.461%
2026-03-20	77.3100	77.3100	77.3100	77.3100	+5.672%	20	71	-74.893%
2026-03-19	76.1200	76.1200	73.1600	73.1600	+0.674%	6	69	-73.469%
2026-03-18	72.6700	72.6700	72.6700	72.6700	+7.611%	1	67	-73.290%
2026-03-17	67.2300	67.5300	66.2600	67.5300	-1.689%	7	66	-71.257%
2026-03-16	70.4300	70.4300	68.6900	68.6900	-7.213%	6	60	-71.743%
2026-03-13	73.8900	74.5500	73.8500	74.0300	+5.727%	10	54	-73.781%
2026-03-12	70.9000	70.9000	69.3300	70.0200	+12.428%	8	46	-72.279%
2026-03-10	64.1900	64.1900	62.2800	62.2800	-5.335%	4	45	-68.834%
2026-03-09	65.7900	65.7900	65.7900	65.7900	-3.307%	1	41	-70.497%
2026-03-06	66.0200	68.0400	65.5700	68.0400	+6.246%	19	41	-71.473%
2026-03-05	64.0400	64.0400	64.0400	64.0400	+10.452%	1	28	-69.691%
2026-03-04	57.9800	57.9800	57.9800	57.9800	-5.815%	2	28	-66.523%
2026-03-03	68.4700	68.4700	61.5600	61.5600	+13.979%	2	26	-68.470%
2026-02-09	54.0200	54.0200	54.0100	54.0100	-12.648%	2	25	-64.062%
2026-02-05	60.9400	61.8300	60.9400	61.8300	+17.036%	8	25	-68.607%
2026-02-02	52.8200	52.8300	52.8200	52.8300	-12.605%	4	27	-63.260%
2026-01-21	60.4500	60.4500	60.4500	60.4500	+1.104%	4	26	-67.891%
2026-01-20	59.7900	59.7900	59.7900	59.7900	+11.362%	4	30	-67.536%
2026-01-16	53.6900	53.6900	53.6900	53.6900	-3.574%	1	26	-63.848%
2025-12-29	56.0300	56.0300	55.6800	55.6800	-15.700%	23	26	-65.140%
2025-12-17	66.0500	66.0500	66.0500	66.0500	+13.293%	1	5	-70.613%
2025-12-11	58.2600	58.3000	58.2600	58.3000	-4.536%	2	5	-66.707%
2025-12-10	61.4800	62.0300	61.0700	61.0700	+0.976%	8	5	-68.217%
2025-12-03	60.4800	60.4800	60.4800	60.4800	-2.859%	3	4	-67.907%
2025-12-01	62.2600	62.2600	62.2600	62.2600	-0.112%	1	2	-68.824%
2025-11-28	62.4900	62.4900	62.3300	62.3300	-0.574%	2	2	-68.859%
2025-11-12	62.6900	62.6900	62.6900	62.6900	0.000%	1	1	-69.038%

.dark-mode .z8rGn9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z8rGn9{ 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