Dark

SPY20270319P730
SPY Mar 19 2027 730.00 Put (SPY270319P00730000)
option OPRA

EOD

Jul 27, 2026

32.00-1.174%(-0.38)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	30.0300	32.5800	30.0300	32.0000	-1.174%	72	1,858	0.000%
2026-07-24	32.7300	32.7800	31.2800	32.3800	-2.792%	18	1,800	-1.174%
2026-07-23	32.4100	33.9500	32.4100	33.3100	+15.982%	91	1,792	-3.933%
2026-07-22	28.6200	28.7200	28.6200	28.7200	-0.451%	2	1,743	+11.421%
2026-07-21	29.5800	30.4400	28.8500	28.8500	-7.055%	18	1,741	+10.919%
2026-07-20	30.5000	31.5500	30.4500	31.0400	+2.172%	262	1,738	+3.093%
2026-07-17	32.6800	32.7600	30.3800	30.3800	+4.686%	12	1,485	+5.332%
2026-07-16	27.6400	29.3200	27.6400	29.0200	+4.052%	3	1,478	+10.269%
2026-07-15	28.2300	28.2300	27.8900	27.8900	-2.140%	2	1,478	+14.736%
2026-07-14	28.7700	29.1400	28.5000	28.5000	-2.730%	3	1,477	+12.281%
2026-07-13	29.3000	29.3000	29.3000	29.3000	+6.198%	2	1,478	+9.215%
2026-07-10	28.4500	28.4500	27.5900	27.5900	-4.035%	9	1,480	+15.984%
2026-07-09	30.1500	30.1500	28.7500	28.7500	-7.407%	7	1,477	+11.304%
2026-07-08	31.2500	32.6300	31.0500	31.0500	+6.154%	26	1,473	+3.060%
2026-07-07	29.3100	30.8500	29.0900	29.2500	+1.668%	64	1,472	+9.402%
2026-07-06	29.7100	29.7100	28.6800	28.7700	-10.346%	84	1,436	+11.227%
2026-07-02	29.6400	32.1700	29.2300	32.0900	+5.213%	11	1,430	-0.280%
2026-07-01	30.3700	30.5100	29.7600	30.5000	+0.395%	29	1,430	+4.918%
2026-06-30	31.5600	31.5800	30.3600	30.3800	-6.466%	62	1,432	+5.332%
2026-06-29	34.1000	34.1000	32.4800	32.4800	-10.523%	71	1,386	-1.478%
2026-06-26	36.9000	36.9000	34.7000	36.3000	+1.171%	170	1,352	-11.846%
2026-06-25	35.8800	35.8800	35.8800	35.8800	+0.140%	2	1,236	-10.814%
2026-06-24	35.3900	35.8300	34.3800	35.8300	+0.873%	7	1,236	-10.689%
2026-06-23	35.5200	35.5200	35.5200	35.5200	+8.227%	1	1,237	-9.910%
2026-06-22	31.4400	32.8200	30.9100	32.8200	+3.959%	6	1,237	-2.498%
2026-06-18	32.2700	32.7900	31.5700	31.5700	-10.338%	74	1,295	+1.362%
2026-06-17	34.8600	35.2200	34.8600	35.2100	+14.430%	25	1,295	-9.117%
2026-06-15	30.8100	30.9100	30.7700	30.7700	-13.689%	20	1,295	+3.997%
2026-06-12	35.6400	37.0100	35.5400	35.6500	-6.307%	23	1,295	-10.238%
2026-06-11	41.3800	41.5300	37.7800	38.0500	-9.383%	24	1,295	-15.900%
2026-06-10	39.7500	42.1600	39.7500	41.9900	+12.093%	63	1,295	-23.791%
2026-06-09	36.0600	43.3400	35.6000	37.4600	+2.434%	574	1,380	-14.576%
2026-06-08	35.0700	36.6700	35.0700	36.5700	-4.041%	21	1,321	-12.497%
2026-06-05	32.9900	38.1100	32.9900	38.1100	+21.524%	13	1,333	-16.033%
2026-06-04	31.9800	31.9800	31.3000	31.3600	-4.507%	14	1,330	+2.041%
2026-06-03	31.9700	32.8400	31.9700	32.8400	+5.122%	3	1,328	-2.558%
2026-06-02	31.3600	31.3600	31.2400	31.2400	-0.064%	2	1,329	+2.433%
2026-06-01	31.4100	31.7800	30.9500	31.2600	-1.232%	15	1,329	+2.367%
2026-05-29	31.5500	31.6600	31.5100	31.6500	-2.043%	284	1,324	+1.106%
2026-05-28	33.6400	33.6400	32.3100	32.3100	-4.011%	25	1,373	-0.959%
2026-05-27	34.0000	34.1700	33.6600	33.6600	-0.825%	169	1,352	-4.932%
2026-05-26	33.8600	34.2000	33.6100	33.9400	-2.190%	70	1,185	-5.716%
2026-05-22	35.0000	35.0000	34.7000	34.7000	-4.879%	5	1,191	-7.781%
2026-05-21	37.7700	37.7700	35.7200	36.4800	-2.850%	15	1,193	-12.281%
2026-05-20	37.8300	37.8900	37.5500	37.5500	-2.921%	204	1,193	-14.780%
2026-05-19	39.2600	40.1000	38.6800	38.6800	-3.276%	7	1,139	-17.270%
2026-05-18	38.3100	39.9900	38.3100	39.9900	+3.924%	9	1,139	-19.980%
2026-05-15	38.5000	39.2000	37.8900	38.4800	+5.831%	36	1,139	-16.840%
2026-05-14	37.5800	37.7000	36.3300	36.3600	-4.642%	193	1,143	-11.991%
2026-05-13	38.8000	38.8000	37.8500	38.1300	-3.002%	15	1,312	-16.077%
2026-05-12	40.5000	41.2300	39.3100	39.3100	+0.051%	15	1,312	-18.596%
2026-05-11	38.9700	39.2900	38.5400	39.2900	+0.744%	17	1,312	-18.554%
2026-05-08	39.5300	39.9900	39.0000	39.0000	-4.224%	77	1,306	-17.949%
2026-05-07	40.1400	41.5000	39.5700	40.7200	+1.546%	212	1,263	-21.415%
2026-05-06	41.9700	41.9700	40.1000	40.1000	-7.497%	208	1,072	-20.200%
2026-05-05	43.7000	43.7000	43.2700	43.3500	-6.914%	21	922	-26.182%
2026-05-04	44.3100	46.5700	43.6200	46.5700	+6.959%	166	908	-31.286%
2026-05-01	43.4900	43.5400	42.8100	43.5400	-3.007%	341	418	-26.504%
2026-04-30	47.9800	47.9800	44.8900	44.8900	-7.786%	21	418	-28.715%
2026-04-29	48.6800	48.6800	48.6800	48.6800	+0.558%	3	411	-34.265%
2026-04-28	48.9900	49.5000	48.4100	48.4100	+1.702%	284	414	-33.898%
2026-04-27	47.8700	48.1000	47.5300	47.6000	-0.231%	34	443	-32.773%
2026-04-24	47.6400	48.0100	47.6400	47.7100	-4.637%	281	423	-32.928%
2026-04-23	48.6200	50.2100	48.6000	50.0300	+2.689%	22	331	-36.038%
2026-04-22	49.0400	49.3100	48.6500	48.7200	-6.073%	156	317	-34.319%
2026-04-21	49.4800	51.8700	49.4800	51.8700	+3.948%	26	162	-38.307%
2026-04-20	50.0200	50.0200	49.7500	49.9000	+1.795%	65	162	-35.872%
2026-04-17	48.5600	49.0200	47.7800	49.0200	-44.460%	56	97	-34.721%
2026-03-31	88.2600	88.2600	88.2600	88.2600	+7.190%	1	44	-63.743%
2026-03-24	83.8500	83.8500	82.0100	82.3400	+5.066%	6	45	-61.137%
2026-03-23	78.3700	78.3700	78.3700	78.3700	-7.572%	1	45	-59.168%
2026-03-20	84.7900	84.7900	84.7900	84.7900	+22.884%	5	44	-62.260%
2026-03-09	69.0000	69.0000	69.0000	69.0000	-6.135%	1	49	-53.623%
2026-03-06	71.0300	73.5100	71.0300	73.5100	+6.613%	2	48	-56.469%
2026-03-05	68.8900	68.9500	68.7700	68.9500	+9.880%	22	47	-53.590%
2026-03-04	62.8300	62.8300	62.7400	62.7500	-15.226%	12	36	-49.004%
2026-03-03	73.1800	74.0200	73.1800	74.0200	+16.457%	3	33	-56.768%
2026-02-27	63.9100	63.9100	63.5600	63.5600	+10.175%	2	32	-49.654%
2026-02-10	57.6900	57.6900	57.6900	57.6900	-1.888%	1	30	-44.531%
2026-02-03	58.8000	58.8000	58.8000	58.8000	+2.941%	2	29	-45.578%
2026-02-02	57.4000	57.4000	57.1200	57.1200	-6.207%	2	27	-43.978%
2026-01-21	60.9000	60.9000	60.9000	60.9000	+5.036%	1	26	-47.455%
2026-01-13	57.9800	57.9800	57.9800	57.9800	-4.054%	3	27	-44.809%
2026-01-08	60.4300	60.4300	60.4300	60.4300	+2.493%	2	27	-47.046%
2026-01-06	58.9600	58.9600	58.9600	58.9600	-2.690%	3	25	-45.726%
2026-01-05	60.5900	60.5900	60.5900	60.5900	-1.783%	1	22	-47.186%
2025-12-22	61.6900	61.6900	61.6900	61.6900	-13.284%	1	22	-48.128%
2025-12-17	71.1400	71.1400	71.1400	71.1400	+6.945%	1	21	-55.018%
2025-12-16	66.5200	66.5200	66.5200	66.5200	+0.362%	1	20	-51.894%
2025-12-15	66.2200	66.4500	66.2200	66.2800	-0.151%	3	19	-51.720%
2025-12-12	66.8800	66.8800	65.0400	66.3800	-0.105%	7	16	-51.793%
2025-12-11	66.4500	66.4500	66.4500	66.4500	+1.080%	1	8	-51.843%
2025-12-10	66.2700	66.7900	65.7400	65.7400	-0.620%	4	8	-51.323%
2025-12-09	65.6100	66.1500	65.6100	66.1500	-0.121%	4	6	-51.625%
2025-12-08	66.2600	66.5000	66.2300	66.2300	-0.690%	3	2	-51.684%
2025-10-31	66.6900	66.6900	66.6900	66.6900	+3.508%	1	1	-52.017%
2025-10-28	64.3100	64.4300	64.3100	64.4300	0.000%	4	0	-50.334%

.dark-mode .G2d8L8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G2d8L8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P730SPY Mar 19 2027 730.00 Put (SPY270319P00730000)option OPRA

SPY20270319P730
SPY Mar 19 2027 730.00 Put (SPY270319P00730000)
option OPRA