Dark

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

EOD

Jul 27, 2026

30.43-0.718%(-0.22)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	28.6300	31.2700	28.6300	30.4300	-0.718%	43	1,710	0.000%
2026-07-24	30.4900	31.1600	30.4900	30.6500	-3.677%	29	1,702	-0.718%
2026-07-23	31.8200	31.8200	31.8200	31.8200	+14.255%	5	1,698	-4.368%
2026-07-22	27.9600	28.0000	27.2000	27.8500	-5.849%	33	1,698	+9.264%
2026-07-20	29.0500	29.5800	29.0500	29.5800	-2.633%	3	1,679	+2.874%
2026-07-17	30.5600	30.5600	30.3800	30.3800	+10.957%	185	1,682	+0.165%
2026-07-16	27.3800	27.3800	27.3800	27.3800	-2.528%	3	1,808	+11.140%
2026-07-13	27.8700	28.0900	27.8700	28.0900	+5.641%	11	1,805	+8.330%
2026-07-10	27.0000	27.0000	26.5900	26.5900	-2.992%	38	1,805	+14.442%
2026-07-09	28.5000	28.5000	27.4100	27.4100	-12.456%	21	1,833	+11.018%
2026-07-08	30.0500	31.3100	30.0500	31.3100	+11.147%	22	1,824	-2.811%
2026-07-07	29.1000	29.1000	28.1300	28.1700	+2.139%	36	1,834	+8.023%
2026-07-06	27.5800	27.5800	27.5800	27.5800	-7.075%	10	1,806	+10.334%
2026-07-01	29.4700	29.6800	28.3000	29.6800	+0.067%	5	1,806	+2.527%
2026-06-30	29.6600	29.6600	29.6600	29.6600	-4.538%	1	1,806	+2.596%
2026-06-29	32.1500	32.1500	31.0700	31.0700	-13.742%	9	1,805	-2.060%
2026-06-26	36.0200	36.0200	36.0200	36.0200	+5.199%	7	1,801	-15.519%
2026-06-25	34.4100	34.4100	34.2400	34.2400	+3.758%	4	1,801	-11.127%
2026-06-24	33.0000	33.0000	33.0000	33.0000	-3.537%	6	1,805	-7.788%
2026-06-23	35.1200	35.1200	33.9500	34.2100	+11.288%	9	1,805	-11.049%
2026-06-18	30.7400	30.7400	30.7400	30.7400	-8.756%	5	1,805	-1.008%
2026-06-17	30.3100	33.8000	30.3100	33.6900	+13.664%	109	1,805	-9.676%
2026-06-16	29.8900	29.8900	29.6300	29.6400	-2.017%	20	1,805	+2.665%
2026-06-15	30.1300	30.2500	30.1300	30.2500	-11.029%	2	1,796	+0.595%
2026-06-12	34.2200	35.1800	33.8600	34.0000	-5.556%	17	1,796	-10.500%
2026-06-11	39.6100	40.6900	36.0000	36.0000	-12.558%	15	1,796	-15.472%
2026-06-10	38.9000	41.1700	38.9000	41.1700	-1.976%	25	1,792	-26.087%
2026-06-09	42.0000	42.0000	42.0000	42.0000	+20.103%	5	1,797	-27.548%
2026-06-08	34.2500	34.9700	34.2500	34.9700	+1.805%	2	1,797	-12.983%
2026-06-05	34.3500	34.3500	34.3500	34.3500	+14.424%	1	1,797	-11.412%
2026-06-04	30.0200	30.0200	30.0200	30.0200	-4.668%	1	1,796	+1.366%
2026-06-03	31.2000	31.4900	31.2000	31.4900	+5.002%	21	1,796	-3.366%
2026-06-02	30.2400	30.2400	29.9900	29.9900	+0.067%	4	1,796	+1.467%
2026-06-01	30.0700	30.4500	29.5900	29.9700	+0.268%	230	1,796	+1.535%
2026-05-29	30.4200	30.4200	29.8900	29.8900	-3.394%	29	1,807	+1.807%
2026-05-28	30.9500	30.9500	30.9400	30.9400	-3.973%	8	1,827	-1.648%
2026-05-27	32.5700	32.5700	32.2200	32.2200	-0.309%	102	1,827	-5.556%
2026-05-26	32.3500	32.9600	32.1800	32.3200	-2.150%	1,366	1,825	-5.848%
2026-05-22	33.3100	33.4400	33.0300	33.0300	-3.251%	104	2,775	-7.872%
2026-05-21	36.5000	36.5000	34.1400	34.1400	-3.966%	155	2,671	-10.867%
2026-05-20	36.8100	36.8100	35.5500	35.5500	-6.570%	350	2,671	-14.402%
2026-05-19	38.3100	38.4200	37.2100	38.0500	+4.648%	348	2,295	-20.026%
2026-05-18	36.3600	36.3600	36.3600	36.3600	-1.383%	1	2,295	-16.309%
2026-05-15	36.9800	37.5000	36.8700	36.8700	+3.918%	4	2,295	-17.467%
2026-05-14	36.3600	36.3600	35.4800	35.4800	-3.403%	222	2,222	-14.233%
2026-05-13	37.1300	37.1300	36.2800	36.7300	-4.473%	733	2,070	-17.152%
2026-05-12	38.1900	38.8600	38.1900	38.4500	+3.975%	7	2,070	-20.858%
2026-05-11	36.9700	36.9800	36.9700	36.9800	-2.066%	13	2,070	-17.712%
2026-05-08	38.0100	38.0700	37.6800	37.7600	-4.332%	48	1,706	-19.412%
2026-05-07	38.1100	39.7600	37.9700	39.4700	+2.413%	53	1,703	-22.903%
2026-05-06	39.9700	40.1900	38.5400	38.5400	-8.238%	209	1,684	-21.043%
2026-05-05	42.1300	42.1300	41.3300	42.0000	-5.956%	75	1,549	-27.548%
2026-05-04	42.9500	44.6600	42.9500	44.6600	+5.256%	4	1,507	-31.863%
2026-05-01	41.8000	42.4300	41.0500	42.4300	-1.280%	308	1,292	-28.282%
2026-04-30	43.0300	43.0300	42.9800	42.9800	-6.464%	2	1,292	-29.200%
2026-04-29	45.9500	45.9500	45.9500	45.9500	+1.234%	13	1,291	-33.776%
2026-04-27	46.0100	46.0100	45.3900	45.3900	-0.132%	5	1,292	-32.959%
2026-04-24	47.1200	47.1200	45.4500	45.4500	-6.192%	7	1,291	-33.047%
2026-04-23	47.0300	48.6800	46.7600	48.4500	+2.714%	169	1,295	-37.193%
2026-04-22	47.0100	47.3100	46.7100	47.1700	-2.722%	88	1,165	-35.489%
2026-04-21	46.7000	48.4900	46.7000	48.4900	+1.126%	30	1,248	-37.245%
2026-04-20	47.3800	48.1900	47.3800	47.9500	+3.341%	52	1,248	-36.538%
2026-04-17	47.9500	47.9500	45.8000	46.4000	-7.900%	50	1,236	-34.418%
2026-04-16	50.3800	50.3800	50.3800	50.3800	-3.115%	1	1,232	-39.599%
2026-04-15	52.0000	52.0000	52.0000	52.0000	-1.942%	1	1,231	-41.481%
2026-04-14	53.8100	53.9700	53.0300	53.0300	-9.149%	4	1,231	-42.617%
2026-04-13	58.3700	58.3700	58.3700	58.3700	-1.949%	1	1,232	-47.867%
2026-04-10	59.5300	59.5300	59.5300	59.5300	-2.538%	1	1,231	-48.883%
2026-04-09	64.1400	64.1400	60.5900	61.0800	-3.553%	4	1,231	-50.180%
2026-04-08	63.3300	63.3300	63.3300	63.3300	-21.815%	1	1,231	-51.950%
2026-04-07	81.0000	81.0000	81.0000	81.0000	+5.072%	10	1,231	-62.432%
2026-04-06	76.0100	77.3400	76.0100	77.0900	-2.983%	34	1,231	-60.527%
2026-04-02	85.6000	85.6000	79.4600	79.4600	-0.364%	7	1,260	-61.704%
2026-04-01	77.7900	79.7500	77.7500	79.7500	-7.547%	13	1,260	-61.843%
2026-03-31	86.2600	86.2600	86.2600	86.2600	-6.412%	1	1,260	-64.723%
2026-03-30	92.1700	92.1700	92.1700	92.1700	+2.161%	20	1,261	-66.985%
2026-03-27	92.4900	92.4900	90.2200	90.2200	+8.948%	23	1,241	-66.271%
2026-03-20	82.8100	82.8100	82.8100	82.8100	+11.800%	1	1,241	-63.253%
2026-03-13	74.0700	74.0700	74.0700	74.0700	+9.571%	1	1,241	-58.917%
2026-03-11	67.5000	67.6000	67.5000	67.6000	+6.962%	10	1,241	-54.985%
2026-03-10	63.4000	63.4000	63.2000	63.2000	-11.024%	10	1,251	-51.851%
2026-03-09	76.4800	76.4800	71.0300	71.0300	+3.106%	2	1,241	-57.159%
2026-03-06	68.9400	68.9400	68.3200	68.8900	+3.485%	20	1,241	-55.828%
2026-03-05	66.4700	66.5700	66.4000	66.5700	+10.252%	22	1,236	-54.289%
2026-03-04	60.2800	60.3800	60.2800	60.3800	-5.686%	2	1,225	-49.603%
2026-03-03	64.0200	64.0200	64.0200	64.0200	+6.434%	1	1,224	-52.468%
2026-02-24	60.1500	60.1500	60.1500	60.1500	-5.765%	20	1,223	-49.410%
2026-02-23	63.8300	63.8300	63.8300	63.8300	+8.481%	20	1,223	-52.326%
2026-02-18	58.8400	58.8400	58.8400	58.8400	-5.871%	25	1,203	-48.283%
2026-02-12	62.5100	62.5100	62.5100	62.5100	+12.631%	25	1,203	-51.320%
2026-02-09	56.8800	56.8800	55.5000	55.5000	-3.108%	17	1,178	-45.171%
2026-02-06	61.4200	61.4200	57.2800	57.2800	-13.278%	83	1,193	-46.875%
2026-02-05	64.7300	66.1600	64.7000	66.0500	+11.949%	33	1,238	-53.929%
2026-02-04	58.7700	60.9500	58.7700	59.0000	-2.865%	33	1,208	-48.424%
2026-02-03	55.2400	60.7400	55.2400	60.7400	+10.376%	59	1,175	-49.901%
2026-02-02	55.6400	55.6400	54.1800	55.0300	-3.878%	95	1,147	-44.703%
2026-01-29	57.0500	57.2500	57.0500	57.2500	+5.220%	14	1,057	-46.847%
2026-01-28	54.4100	54.4100	54.4100	54.4100	+0.425%	1	1,057	-44.073%
2026-01-27	54.5800	54.5800	54.1800	54.1800	-2.290%	3	1,056	-43.835%
2026-01-26	56.0800	56.0800	55.2800	55.4500	-1.928%	4	1,054	-45.122%
2026-01-23	56.5400	56.5400	56.5400	56.5400	+0.124%	1	1,053	-46.180%
2026-01-22	57.1300	57.1300	56.4700	56.4700	-4.402%	5	1,052	-46.113%
2026-01-21	59.0700	59.0700	59.0700	59.0700	-5.699%	1	1,049	-48.485%
2026-01-20	62.6400	62.6400	62.6400	62.6400	+15.105%	8	1,049	-51.421%
2026-01-12	56.2100	56.2100	54.4200	54.4200	-3.339%	28	1,049	-44.083%
2026-01-09	56.6900	56.6900	56.2200	56.3000	-0.898%	21	1,054	-45.950%
2026-01-07	56.8400	56.8400	56.8100	56.8100	-4.921%	62	1,033	-46.435%
2025-12-22	59.7500	59.7500	59.7500	59.7500	-12.608%	2	971	-49.071%
2025-12-17	68.3700	68.3700	68.3700	68.3700	+6.845%	1	971	-55.492%
2025-12-16	63.9900	63.9900	63.9900	63.9900	+0.376%	1	970	-52.446%
2025-12-15	63.6900	63.9200	63.6900	63.7500	-0.188%	5	969	-52.267%
2025-12-12	64.3500	64.3500	62.5700	63.8700	+2.867%	7	968	-52.356%
2025-12-11	62.2600	63.9600	62.0900	62.0900	+2.560%	5	966	-50.990%
2025-12-10	63.6000	64.2800	60.5400	60.5400	-4.916%	1,920	963	-49.736%
2025-12-09	63.1400	63.6700	63.1400	63.6700	-0.078%	5	7	-52.207%
2025-12-08	63.9900	63.9900	63.7200	63.7200	+0.047%	2	3	-52.244%
2025-12-01	63.6900	63.6900	63.6900	63.6900	0.000%	1	1	-52.222%

.dark-mode .vqVrZ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqVrZ3{ 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