Dark

SPY20270319P725
SPY Mar 19 2027 725.00 Put (SPY270319P00725000)
option OPRA

EOD

Sep 10, 2026

20.56+8.268%(+1.57)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.3600	20.7500	19.9000	20.5600	+8.268%	83	3,589	0.000%
2026-09-09	18.6000	19.0200	18.4700	18.9900	+8.452%	49	3,519	+8.268%
2026-09-08	17.5000	17.5100	17.5000	17.5100	+3.609%	2	3,479	+17.419%
2026-09-04	16.5400	16.9000	16.4100	16.9000	+3.808%	32	3,458	+21.657%
2026-09-03	17.2000	17.2000	16.2800	16.2800	-10.105%	181	3,458	+26.290%
2026-09-02	18.5100	18.5100	17.9900	18.1100	-7.790%	189	3,353	+13.528%
2026-09-01	19.0600	19.6400	18.5000	19.6400	+8.209%	1,137	3,227	+4.684%
2026-08-31	18.7800	18.8000	18.1500	18.1500	-0.874%	14	2,867	+13.278%
2026-08-28	18.3700	18.3700	18.2200	18.3100	-1.453%	8	2,854	+12.288%
2026-08-27	18.1200	18.5800	18.1200	18.5800	-3.380%	17	2,849	+10.657%
2026-08-26	19.6200	20.0700	19.2300	19.2300	-3.994%	110	2,849	+6.916%
2026-08-25	20.3900	20.3900	19.9300	20.0300	-1.621%	243	2,757	+2.646%
2026-08-24	20.5000	20.9600	20.3600	20.3600	+0.394%	71	2,559	+0.982%
2026-08-21	20.7000	20.7000	20.0500	20.2800	-4.565%	537	2,544	+1.381%
2026-08-20	21.2800	21.3000	21.2500	21.2500	+5.985%	6	2,095	-3.247%
2026-08-19	20.0500	20.0500	20.0500	20.0500	-4.021%	3	2,092	+2.544%
2026-08-18	21.1500	21.1500	20.8900	20.8900	+3.621%	5	2,090	-1.580%
2026-08-17	19.6000	20.1600	19.6000	20.1600	+4.132%	2	2,088	+1.984%
2026-08-14	19.4000	19.5200	19.3600	19.3600	+0.103%	511	2,087	+6.198%
2026-08-13	19.2800	19.5500	19.2800	19.3400	-3.252%	90	1,894	+6.308%
2026-08-12	19.9900	19.9900	19.9900	19.9900	-1.527%	2	1,814	+2.851%
2026-08-10	20.3000	20.3000	20.3000	20.3000	-0.393%	1	1,812	+1.281%
2026-08-07	20.4900	20.5100	20.3800	20.3800	-4.004%	14	1,811	+0.883%
2026-08-06	20.6800	21.2300	20.6800	21.2300	+2.412%	66	1,803	-3.156%
2026-08-05	20.8500	20.8500	20.6700	20.7300	-0.096%	7	1,761	-0.820%
2026-08-04	21.5100	21.5100	20.7500	20.7500	-11.702%	4	1,755	-0.916%
2026-08-03	24.3200	24.3200	23.5000	23.5000	-17.976%	23	1,752	-12.511%
2026-07-31	29.0900	29.0900	28.6500	28.6500	+3.058%	49	1,731	-28.237%
2026-07-30	29.5500	29.5500	27.8000	27.8000	-16.891%	34	1,728	-26.043%
2026-07-29	29.5200	33.4500	28.8000	33.4500	+9.924%	79	1,730	-38.535%
2026-07-27	28.6300	31.2700	28.6300	30.4300	-0.718%	43	1,710	-32.435%
2026-07-24	30.4900	31.1600	30.4900	30.6500	-3.677%	29	1,702	-32.920%
2026-07-23	31.8200	31.8200	31.8200	31.8200	+14.255%	5	1,698	-35.387%
2026-07-22	27.9600	28.0000	27.2000	27.8500	-5.849%	33	1,698	-26.176%
2026-07-20	29.0500	29.5800	29.0500	29.5800	-2.633%	3	1,679	-30.494%
2026-07-17	30.5600	30.5600	30.3800	30.3800	+10.957%	185	1,682	-32.324%
2026-07-16	27.3800	27.3800	27.3800	27.3800	-2.528%	3	1,808	-24.909%
2026-07-13	27.8700	28.0900	27.8700	28.0900	+5.641%	11	1,805	-26.807%
2026-07-10	27.0000	27.0000	26.5900	26.5900	-2.992%	38	1,805	-22.678%
2026-07-09	28.5000	28.5000	27.4100	27.4100	-12.456%	21	1,833	-24.991%
2026-07-08	30.0500	31.3100	30.0500	31.3100	+11.147%	22	1,824	-34.334%
2026-07-07	29.1000	29.1000	28.1300	28.1700	+2.139%	36	1,834	-27.015%
2026-07-06	27.5800	27.5800	27.5800	27.5800	-7.075%	10	1,806	-25.453%
2026-07-01	29.4700	29.6800	28.3000	29.6800	+0.067%	5	1,806	-30.728%
2026-06-30	29.6600	29.6600	29.6600	29.6600	-4.538%	1	1,806	-30.681%
2026-06-29	32.1500	32.1500	31.0700	31.0700	-13.742%	9	1,805	-33.827%
2026-06-26	36.0200	36.0200	36.0200	36.0200	+5.199%	7	1,801	-42.921%
2026-06-25	34.4100	34.4100	34.2400	34.2400	+3.758%	4	1,801	-39.953%
2026-06-24	33.0000	33.0000	33.0000	33.0000	-3.537%	6	1,805	-37.697%
2026-06-23	35.1200	35.1200	33.9500	34.2100	+11.288%	9	1,805	-39.901%
2026-06-18	30.7400	30.7400	30.7400	30.7400	-8.756%	5	1,805	-33.116%
2026-06-17	30.3100	33.8000	30.3100	33.6900	+13.664%	109	1,805	-38.973%
2026-06-16	29.8900	29.8900	29.6300	29.6400	-2.017%	20	1,805	-30.634%
2026-06-15	30.1300	30.2500	30.1300	30.2500	-11.029%	2	1,796	-32.033%
2026-06-12	34.2200	35.1800	33.8600	34.0000	-5.556%	17	1,796	-39.529%
2026-06-11	39.6100	40.6900	36.0000	36.0000	-12.558%	15	1,796	-42.889%
2026-06-10	38.9000	41.1700	38.9000	41.1700	-1.976%	25	1,792	-50.061%
2026-06-09	42.0000	42.0000	42.0000	42.0000	+20.103%	5	1,797	-51.048%
2026-06-08	34.2500	34.9700	34.2500	34.9700	+1.805%	2	1,797	-41.207%
2026-06-05	34.3500	34.3500	34.3500	34.3500	+14.424%	1	1,797	-40.146%
2026-06-04	30.0200	30.0200	30.0200	30.0200	-4.668%	1	1,796	-31.512%
2026-06-03	31.2000	31.4900	31.2000	31.4900	+5.002%	21	1,796	-34.709%
2026-06-02	30.2400	30.2400	29.9900	29.9900	+0.067%	4	1,796	-31.444%
2026-06-01	30.0700	30.4500	29.5900	29.9700	+0.268%	230	1,796	-31.398%
2026-05-29	30.4200	30.4200	29.8900	29.8900	-3.394%	29	1,807	-31.214%
2026-05-28	30.9500	30.9500	30.9400	30.9400	-3.973%	8	1,827	-33.549%
2026-05-27	32.5700	32.5700	32.2200	32.2200	-0.309%	102	1,827	-36.189%
2026-05-26	32.3500	32.9600	32.1800	32.3200	-2.150%	1,366	1,825	-36.386%
2026-05-22	33.3100	33.4400	33.0300	33.0300	-3.251%	104	2,775	-37.754%
2026-05-21	36.5000	36.5000	34.1400	34.1400	-3.966%	155	2,671	-39.777%
2026-05-20	36.8100	36.8100	35.5500	35.5500	-6.570%	350	2,671	-42.166%
2026-05-19	38.3100	38.4200	37.2100	38.0500	+4.648%	348	2,295	-45.966%
2026-05-18	36.3600	36.3600	36.3600	36.3600	-1.383%	1	2,295	-43.454%
2026-05-15	36.9800	37.5000	36.8700	36.8700	+3.918%	4	2,295	-44.237%
2026-05-14	36.3600	36.3600	35.4800	35.4800	-3.403%	222	2,222	-42.052%
2026-05-13	37.1300	37.1300	36.2800	36.7300	-4.473%	733	2,070	-44.024%
2026-05-12	38.1900	38.8600	38.1900	38.4500	+3.975%	7	2,070	-46.528%
2026-05-11	36.9700	36.9800	36.9700	36.9800	-2.066%	13	2,070	-44.402%
2026-05-08	38.0100	38.0700	37.6800	37.7600	-4.332%	48	1,706	-45.551%
2026-05-07	38.1100	39.7600	37.9700	39.4700	+2.413%	53	1,703	-47.910%
2026-05-06	39.9700	40.1900	38.5400	38.5400	-8.238%	209	1,684	-46.653%
2026-05-05	42.1300	42.1300	41.3300	42.0000	-5.956%	75	1,549	-51.048%
2026-05-04	42.9500	44.6600	42.9500	44.6600	+5.256%	4	1,507	-53.963%
2026-05-01	41.8000	42.4300	41.0500	42.4300	-1.280%	308	1,292	-51.544%
2026-04-30	43.0300	43.0300	42.9800	42.9800	-6.464%	2	1,292	-52.164%
2026-04-29	45.9500	45.9500	45.9500	45.9500	+1.234%	13	1,291	-55.256%
2026-04-27	46.0100	46.0100	45.3900	45.3900	-0.132%	5	1,292	-54.704%
2026-04-24	47.1200	47.1200	45.4500	45.4500	-6.192%	7	1,291	-54.763%
2026-04-23	47.0300	48.6800	46.7600	48.4500	+2.714%	169	1,295	-57.564%
2026-04-22	47.0100	47.3100	46.7100	47.1700	-2.722%	88	1,165	-56.413%
2026-04-21	46.7000	48.4900	46.7000	48.4900	+1.126%	30	1,248	-57.600%
2026-04-20	47.3800	48.1900	47.3800	47.9500	+3.341%	52	1,248	-57.122%
2026-04-17	47.9500	47.9500	45.8000	46.4000	-7.900%	50	1,236	-55.690%
2026-04-16	50.3800	50.3800	50.3800	50.3800	-3.115%	1	1,232	-59.190%
2026-04-15	52.0000	52.0000	52.0000	52.0000	-1.942%	1	1,231	-60.462%
2026-04-14	53.8100	53.9700	53.0300	53.0300	-9.149%	4	1,231	-61.229%
2026-04-13	58.3700	58.3700	58.3700	58.3700	-1.949%	1	1,232	-64.776%
2026-04-10	59.5300	59.5300	59.5300	59.5300	-2.538%	1	1,231	-65.463%
2026-04-09	64.1400	64.1400	60.5900	61.0800	-3.553%	4	1,231	-66.339%
2026-04-08	63.3300	63.3300	63.3300	63.3300	-21.815%	1	1,231	-67.535%
2026-04-07	81.0000	81.0000	81.0000	81.0000	+5.072%	10	1,231	-74.617%
2026-04-06	76.0100	77.3400	76.0100	77.0900	-2.983%	34	1,231	-73.330%
2026-04-02	85.6000	85.6000	79.4600	79.4600	-0.364%	7	1,260	-74.125%
2026-04-01	77.7900	79.7500	77.7500	79.7500	-7.547%	13	1,260	-74.219%
2026-03-31	86.2600	86.2600	86.2600	86.2600	-6.412%	1	1,260	-76.165%
2026-03-30	92.1700	92.1700	92.1700	92.1700	+2.161%	20	1,261	-77.693%
2026-03-27	92.4900	92.4900	90.2200	90.2200	+8.948%	23	1,241	-77.211%
2026-03-20	82.8100	82.8100	82.8100	82.8100	+11.800%	1	1,241	-75.172%
2026-03-13	74.0700	74.0700	74.0700	74.0700	+9.571%	1	1,241	-72.242%
2026-03-11	67.5000	67.6000	67.5000	67.6000	+6.962%	10	1,241	-69.586%
2026-03-10	63.4000	63.4000	63.2000	63.2000	-11.024%	10	1,251	-67.468%
2026-03-09	76.4800	76.4800	71.0300	71.0300	+3.106%	2	1,241	-71.054%
2026-03-06	68.9400	68.9400	68.3200	68.8900	+3.485%	20	1,241	-70.155%
2026-03-05	66.4700	66.5700	66.4000	66.5700	+10.252%	22	1,236	-69.115%
2026-03-04	60.2800	60.3800	60.2800	60.3800	-5.686%	2	1,225	-65.949%
2026-03-03	64.0200	64.0200	64.0200	64.0200	+6.434%	1	1,224	-67.885%
2026-02-24	60.1500	60.1500	60.1500	60.1500	-5.765%	20	1,223	-65.819%
2026-02-23	63.8300	63.8300	63.8300	63.8300	+8.481%	20	1,223	-67.789%
2026-02-18	58.8400	58.8400	58.8400	58.8400	-5.871%	25	1,203	-65.058%
2026-02-12	62.5100	62.5100	62.5100	62.5100	+12.631%	25	1,203	-67.109%
2026-02-09	56.8800	56.8800	55.5000	55.5000	-3.108%	17	1,178	-62.955%
2026-02-06	61.4200	61.4200	57.2800	57.2800	-13.278%	83	1,193	-64.106%
2026-02-05	64.7300	66.1600	64.7000	66.0500	+11.949%	33	1,238	-68.872%
2026-02-04	58.7700	60.9500	58.7700	59.0000	-2.865%	33	1,208	-65.153%
2026-02-03	55.2400	60.7400	55.2400	60.7400	+10.376%	59	1,175	-66.151%
2026-02-02	55.6400	55.6400	54.1800	55.0300	-3.878%	95	1,147	-62.639%
2026-01-29	57.0500	57.2500	57.0500	57.2500	+5.220%	14	1,057	-64.087%
2026-01-28	54.4100	54.4100	54.4100	54.4100	+0.425%	1	1,057	-62.213%
2026-01-27	54.5800	54.5800	54.1800	54.1800	-2.290%	3	1,056	-62.052%
2026-01-26	56.0800	56.0800	55.2800	55.4500	-1.928%	4	1,054	-62.922%
2026-01-23	56.5400	56.5400	56.5400	56.5400	+0.124%	1	1,053	-63.636%
2026-01-22	57.1300	57.1300	56.4700	56.4700	-4.402%	5	1,052	-63.591%
2026-01-21	59.0700	59.0700	59.0700	59.0700	-5.699%	1	1,049	-65.194%
2026-01-20	62.6400	62.6400	62.6400	62.6400	+15.105%	8	1,049	-67.178%
2026-01-12	56.2100	56.2100	54.4200	54.4200	-3.339%	28	1,049	-62.220%
2026-01-09	56.6900	56.6900	56.2200	56.3000	-0.898%	21	1,054	-63.481%
2026-01-07	56.8400	56.8400	56.8100	56.8100	-4.921%	62	1,033	-63.809%
2025-12-22	59.7500	59.7500	59.7500	59.7500	-12.608%	2	971	-65.590%
2025-12-17	68.3700	68.3700	68.3700	68.3700	+6.845%	1	971	-69.928%
2025-12-16	63.9900	63.9900	63.9900	63.9900	+0.376%	1	970	-67.870%
2025-12-15	63.6900	63.9200	63.6900	63.7500	-0.188%	5	969	-67.749%
2025-12-12	64.3500	64.3500	62.5700	63.8700	+2.867%	7	968	-67.810%
2025-12-11	62.2600	63.9600	62.0900	62.0900	+2.560%	5	966	-66.887%
2025-12-10	63.6000	64.2800	60.5400	60.5400	-4.916%	1,920	963	-66.039%
2025-12-09	63.1400	63.6700	63.1400	63.6700	-0.078%	5	7	-67.708%
2025-12-08	63.9900	63.9900	63.7200	63.7200	+0.047%	2	3	-67.734%
2025-12-01	63.6900	63.6900	63.6900	63.6900	0.000%	1	1	-67.719%

.dark-mode .VfTYrM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfTYrM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P725SPY Mar 19 2027 725.00 Put (SPY270319P00725000)option OPRA

SPY20270319P725
SPY Mar 19 2027 725.00 Put (SPY270319P00725000)
option OPRA