Dark

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

EOD

Sep 10, 2026

21.74+9.743%(+1.93)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.5300	21.9300	21.0800	21.7400	+9.743%	201	3,400	0.000%
2026-09-09	19.5200	20.5000	19.5200	19.8100	+3.339%	94	3,223	+9.743%
2026-09-08	18.2900	19.2000	18.2900	19.1700	+7.335%	360	3,184	+13.406%
2026-09-04	17.3000	17.9400	17.3000	17.8600	+2.762%	100	2,867	+21.725%
2026-09-03	18.2300	18.4300	17.2300	17.3800	-8.526%	247	2,867	+25.086%
2026-09-02	20.3100	20.3300	19.0000	19.0000	-8.654%	77	2,783	+14.421%
2026-09-01	20.7100	21.0600	19.5500	20.8000	+9.359%	62	2,759	+4.519%
2026-08-31	19.6500	19.9300	19.0000	19.0200	-1.195%	18	2,739	+14.301%
2026-08-28	18.3900	19.4800	18.3900	19.2500	+0.575%	64	2,727	+12.935%
2026-08-27	20.1400	20.3000	19.0300	19.1400	-5.900%	41	2,675	+13.584%
2026-08-26	20.8700	21.2100	20.3400	20.3400	-2.679%	682	2,661	+6.883%
2026-08-25	21.3200	21.3200	20.9000	20.9000	-3.241%	132	2,572	+4.019%
2026-08-24	21.5200	21.9300	21.4700	21.6000	+0.935%	33	2,485	+0.648%
2026-08-21	21.6700	21.7800	21.1900	21.4000	-4.592%	428	2,494	+1.589%
2026-08-20	21.6900	22.4300	21.6900	22.4300	+6.759%	16	2,224	-3.076%
2026-08-19	21.3200	21.3300	21.0100	21.0100	-3.932%	10	2,214	+3.475%
2026-08-18	22.2300	22.2300	21.8400	21.8700	+3.160%	25	2,210	-0.594%
2026-08-17	20.4500	21.2000	20.4500	21.2000	+4.075%	13	2,203	+2.547%
2026-08-14	20.1700	20.5500	20.1700	20.3700	+0.345%	10	2,205	+6.726%
2026-08-13	20.2700	20.5700	20.0300	20.3000	-3.056%	23	2,206	+7.094%
2026-08-12	21.3000	21.3000	20.8600	20.9400	-3.768%	25	2,190	+3.820%
2026-08-11	21.3000	21.7600	21.2900	21.7600	+0.974%	28	2,168	-0.092%
2026-08-10	21.3800	21.5500	21.0200	21.5500	+0.701%	117	2,154	+0.882%
2026-08-07	21.6600	21.6600	21.4000	21.4000	-3.124%	11	2,169	+1.589%
2026-08-06	22.1100	22.3100	21.7600	22.0900	+2.221%	30	2,163	-1.584%
2026-08-05	21.7000	22.0900	21.5300	21.6100	-2.614%	32	2,144	+0.602%
2026-08-04	23.8700	23.8700	21.8100	22.1900	-10.307%	48	2,140	-2.028%
2026-08-03	26.2700	26.2700	24.7400	24.7400	-9.609%	34	2,129	-12.126%
2026-07-31	30.0600	31.3500	27.3700	27.3700	-8.614%	407	2,106	-20.570%
2026-07-30	31.5300	32.7700	29.9500	29.9500	-13.037%	438	2,102	-27.412%
2026-07-29	32.4200	34.4400	30.9100	34.4400	+14.002%	299	1,675	-36.876%
2026-07-28	32.0600	32.2100	29.7500	30.2100	-5.594%	45	1,894	-28.037%
2026-07-27	30.0300	32.5800	30.0300	32.0000	-1.174%	72	1,858	-32.063%
2026-07-24	32.7300	32.7800	31.2800	32.3800	-2.792%	18	1,800	-32.860%
2026-07-23	32.4100	33.9500	32.4100	33.3100	+15.982%	91	1,792	-34.734%
2026-07-22	28.6200	28.7200	28.6200	28.7200	-0.451%	2	1,743	-24.304%
2026-07-21	29.5800	30.4400	28.8500	28.8500	-7.055%	18	1,741	-24.645%
2026-07-20	30.5000	31.5500	30.4500	31.0400	+2.172%	262	1,738	-29.961%
2026-07-17	32.6800	32.7600	30.3800	30.3800	+4.686%	12	1,485	-28.440%
2026-07-16	27.6400	29.3200	27.6400	29.0200	+4.052%	3	1,478	-25.086%
2026-07-15	28.2300	28.2300	27.8900	27.8900	-2.140%	2	1,478	-22.051%
2026-07-14	28.7700	29.1400	28.5000	28.5000	-2.730%	3	1,477	-23.719%
2026-07-13	29.3000	29.3000	29.3000	29.3000	+6.198%	2	1,478	-25.802%
2026-07-10	28.4500	28.4500	27.5900	27.5900	-4.035%	9	1,480	-21.203%
2026-07-09	30.1500	30.1500	28.7500	28.7500	-7.407%	7	1,477	-24.383%
2026-07-08	31.2500	32.6300	31.0500	31.0500	+6.154%	26	1,473	-29.984%
2026-07-07	29.3100	30.8500	29.0900	29.2500	+1.668%	64	1,472	-25.675%
2026-07-06	29.7100	29.7100	28.6800	28.7700	-10.346%	84	1,436	-24.435%
2026-07-02	29.6400	32.1700	29.2300	32.0900	+5.213%	11	1,430	-32.253%
2026-07-01	30.3700	30.5100	29.7600	30.5000	+0.395%	29	1,430	-28.721%
2026-06-30	31.5600	31.5800	30.3600	30.3800	-6.466%	62	1,432	-28.440%
2026-06-29	34.1000	34.1000	32.4800	32.4800	-10.523%	71	1,386	-33.067%
2026-06-26	36.9000	36.9000	34.7000	36.3000	+1.171%	170	1,352	-40.110%
2026-06-25	35.8800	35.8800	35.8800	35.8800	+0.140%	2	1,236	-39.409%
2026-06-24	35.3900	35.8300	34.3800	35.8300	+0.873%	7	1,236	-39.325%
2026-06-23	35.5200	35.5200	35.5200	35.5200	+8.227%	1	1,237	-38.795%
2026-06-22	31.4400	32.8200	30.9100	32.8200	+3.959%	6	1,237	-33.760%
2026-06-18	32.2700	32.7900	31.5700	31.5700	-10.338%	74	1,295	-31.137%
2026-06-17	34.8600	35.2200	34.8600	35.2100	+14.430%	25	1,295	-38.256%
2026-06-15	30.8100	30.9100	30.7700	30.7700	-13.689%	20	1,295	-29.347%
2026-06-12	35.6400	37.0100	35.5400	35.6500	-6.307%	23	1,295	-39.018%
2026-06-11	41.3800	41.5300	37.7800	38.0500	-9.383%	24	1,295	-42.865%
2026-06-10	39.7500	42.1600	39.7500	41.9900	+12.093%	63	1,295	-48.226%
2026-06-09	36.0600	43.3400	35.6000	37.4600	+2.434%	574	1,380	-41.965%
2026-06-08	35.0700	36.6700	35.0700	36.5700	-4.041%	21	1,321	-40.552%
2026-06-05	32.9900	38.1100	32.9900	38.1100	+21.524%	13	1,333	-42.955%
2026-06-04	31.9800	31.9800	31.3000	31.3600	-4.507%	14	1,330	-30.676%
2026-06-03	31.9700	32.8400	31.9700	32.8400	+5.122%	3	1,328	-33.800%
2026-06-02	31.3600	31.3600	31.2400	31.2400	-0.064%	2	1,329	-30.410%
2026-06-01	31.4100	31.7800	30.9500	31.2600	-1.232%	15	1,329	-30.454%
2026-05-29	31.5500	31.6600	31.5100	31.6500	-2.043%	284	1,324	-31.311%
2026-05-28	33.6400	33.6400	32.3100	32.3100	-4.011%	25	1,373	-32.714%
2026-05-27	34.0000	34.1700	33.6600	33.6600	-0.825%	169	1,352	-35.413%
2026-05-26	33.8600	34.2000	33.6100	33.9400	-2.190%	70	1,185	-35.946%
2026-05-22	35.0000	35.0000	34.7000	34.7000	-4.879%	5	1,191	-37.349%
2026-05-21	37.7700	37.7700	35.7200	36.4800	-2.850%	15	1,193	-40.406%
2026-05-20	37.8300	37.8900	37.5500	37.5500	-2.921%	204	1,193	-42.104%
2026-05-19	39.2600	40.1000	38.6800	38.6800	-3.276%	7	1,139	-43.795%
2026-05-18	38.3100	39.9900	38.3100	39.9900	+3.924%	9	1,139	-45.636%
2026-05-15	38.5000	39.2000	37.8900	38.4800	+5.831%	36	1,139	-43.503%
2026-05-14	37.5800	37.7000	36.3300	36.3600	-4.642%	193	1,143	-40.209%
2026-05-13	38.8000	38.8000	37.8500	38.1300	-3.002%	15	1,312	-42.985%
2026-05-12	40.5000	41.2300	39.3100	39.3100	+0.051%	15	1,312	-44.696%
2026-05-11	38.9700	39.2900	38.5400	39.2900	+0.744%	17	1,312	-44.668%
2026-05-08	39.5300	39.9900	39.0000	39.0000	-4.224%	77	1,306	-44.256%
2026-05-07	40.1400	41.5000	39.5700	40.7200	+1.546%	212	1,263	-46.611%
2026-05-06	41.9700	41.9700	40.1000	40.1000	-7.497%	208	1,072	-45.786%
2026-05-05	43.7000	43.7000	43.2700	43.3500	-6.914%	21	922	-49.850%
2026-05-04	44.3100	46.5700	43.6200	46.5700	+6.959%	166	908	-53.318%
2026-05-01	43.4900	43.5400	42.8100	43.5400	-3.007%	341	418	-50.069%
2026-04-30	47.9800	47.9800	44.8900	44.8900	-7.786%	21	418	-51.571%
2026-04-29	48.6800	48.6800	48.6800	48.6800	+0.558%	3	411	-55.341%
2026-04-28	48.9900	49.5000	48.4100	48.4100	+1.702%	284	414	-55.092%
2026-04-27	47.8700	48.1000	47.5300	47.6000	-0.231%	34	443	-54.328%
2026-04-24	47.6400	48.0100	47.6400	47.7100	-4.637%	281	423	-54.433%
2026-04-23	48.6200	50.2100	48.6000	50.0300	+2.689%	22	331	-56.546%
2026-04-22	49.0400	49.3100	48.6500	48.7200	-6.073%	156	317	-55.378%
2026-04-21	49.4800	51.8700	49.4800	51.8700	+3.948%	26	162	-58.088%
2026-04-20	50.0200	50.0200	49.7500	49.9000	+1.795%	65	162	-56.433%
2026-04-17	48.5600	49.0200	47.7800	49.0200	-44.460%	56	97	-55.651%
2026-03-31	88.2600	88.2600	88.2600	88.2600	+7.190%	1	44	-75.368%
2026-03-24	83.8500	83.8500	82.0100	82.3400	+5.066%	6	45	-73.597%
2026-03-23	78.3700	78.3700	78.3700	78.3700	-7.572%	1	45	-72.260%
2026-03-20	84.7900	84.7900	84.7900	84.7900	+22.884%	5	44	-74.360%
2026-03-09	69.0000	69.0000	69.0000	69.0000	-6.135%	1	49	-68.493%
2026-03-06	71.0300	73.5100	71.0300	73.5100	+6.613%	2	48	-70.426%
2026-03-05	68.8900	68.9500	68.7700	68.9500	+9.880%	22	47	-68.470%
2026-03-04	62.8300	62.8300	62.7400	62.7500	-15.226%	12	36	-65.355%
2026-03-03	73.1800	74.0200	73.1800	74.0200	+16.457%	3	33	-70.630%
2026-02-27	63.9100	63.9100	63.5600	63.5600	+10.175%	2	32	-65.796%
2026-02-10	57.6900	57.6900	57.6900	57.6900	-1.888%	1	30	-62.316%
2026-02-03	58.8000	58.8000	58.8000	58.8000	+2.941%	2	29	-63.027%
2026-02-02	57.4000	57.4000	57.1200	57.1200	-6.207%	2	27	-61.940%
2026-01-21	60.9000	60.9000	60.9000	60.9000	+5.036%	1	26	-64.302%
2026-01-13	57.9800	57.9800	57.9800	57.9800	-4.054%	3	27	-62.504%
2026-01-08	60.4300	60.4300	60.4300	60.4300	+2.493%	2	27	-64.024%
2026-01-06	58.9600	58.9600	58.9600	58.9600	-2.690%	3	25	-63.128%
2026-01-05	60.5900	60.5900	60.5900	60.5900	-1.783%	1	22	-64.119%
2025-12-22	61.6900	61.6900	61.6900	61.6900	-13.284%	1	22	-64.759%
2025-12-17	71.1400	71.1400	71.1400	71.1400	+6.945%	1	21	-69.441%
2025-12-16	66.5200	66.5200	66.5200	66.5200	+0.362%	1	20	-67.318%
2025-12-15	66.2200	66.4500	66.2200	66.2800	-0.151%	3	19	-67.200%
2025-12-12	66.8800	66.8800	65.0400	66.3800	-0.105%	7	16	-67.249%
2025-12-11	66.4500	66.4500	66.4500	66.4500	+1.080%	1	8	-67.284%
2025-12-10	66.2700	66.7900	65.7400	65.7400	-0.620%	4	8	-66.930%
2025-12-09	65.6100	66.1500	65.6100	66.1500	-0.121%	4	6	-67.135%
2025-12-08	66.2600	66.5000	66.2300	66.2300	-0.690%	3	2	-67.175%
2025-10-31	66.6900	66.6900	66.6900	66.6900	+3.508%	1	1	-67.401%
2025-10-28	64.3100	64.4300	64.3100	64.4300	0.000%	4	0	-66.258%

.dark-mode .tjh9t7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjh9t7{ 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