Dark

SPY20270319P735
SPY Mar 19 2027 735.00 Put (SPY270319P00735000)
option OPRA

EOD

Sep 10, 2026

23.00+9.056%(+1.91)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.1000	23.2600	22.3400	23.0000	+9.056%	54	3,638	0.000%
2026-09-09	20.7200	21.6700	20.7200	21.0900	+7.328%	78	3,588	+9.056%
2026-09-08	19.5800	19.7600	19.4400	19.6500	+5.588%	238	3,532	+17.048%
2026-09-04	18.9100	18.9100	18.3900	18.6100	+1.417%	76	3,270	+23.589%
2026-09-03	19.2400	19.2500	18.2400	18.3500	-9.606%	104	3,270	+25.341%
2026-09-02	20.7800	20.8000	20.3000	20.3000	-7.433%	6	3,191	+13.300%
2026-09-01	20.6700	22.1500	20.6700	21.9300	+9.104%	19	3,211	+4.879%
2026-08-31	20.9000	21.0000	20.0700	20.1000	-1.567%	26	3,208	+14.428%
2026-08-28	19.8800	20.4300	19.2100	20.4200	-1.018%	472	3,209	+12.635%
2026-08-27	21.4300	21.4300	20.0400	20.6300	-7.406%	242	2,869	+11.488%
2026-08-26	22.2000	22.3900	21.8200	22.2800	0.000%	145	2,698	+3.232%
2026-08-25	22.2000	22.5000	22.1500	22.2800	-1.634%	133	2,576	+3.232%
2026-08-24	23.2900	23.2900	22.6500	22.6500	+1.297%	21	2,475	+1.545%
2026-08-21	22.8800	22.8800	22.1600	22.3600	-5.853%	284	2,462	+2.862%
2026-08-20	22.8100	23.7500	22.7800	23.7500	+7.078%	6	2,199	-3.158%
2026-08-19	22.5500	22.5500	21.9100	22.1800	-3.733%	16	2,200	+3.697%
2026-08-18	23.3500	23.3500	23.0400	23.0400	+3.041%	4	2,192	-0.174%
2026-08-17	21.4200	22.3600	21.4200	22.3600	+4.731%	21	2,195	+2.862%
2026-08-14	21.1300	21.3500	21.1100	21.3500	+0.471%	216	2,187	+7.728%
2026-08-13	21.3700	21.6000	20.9600	21.2500	-3.759%	268	2,188	+8.235%
2026-08-12	22.2800	22.4400	21.9100	22.0800	-2.603%	16	2,400	+4.167%
2026-08-11	22.7100	22.7100	22.6700	22.6700	+0.711%	2	2,390	+1.456%
2026-08-10	22.3800	22.5300	21.9700	22.5100	+0.223%	47	2,389	+2.177%
2026-08-07	22.7200	22.7700	22.4500	22.4600	-1.534%	464	2,369	+2.404%
2026-08-06	23.1200	23.1200	22.8100	22.8100	+0.352%	4	2,166	+0.833%
2026-08-05	22.4600	22.9400	22.4600	22.7300	-2.446%	50	2,169	+1.188%
2026-08-04	25.1800	25.1800	22.9300	23.3000	-10.660%	63	2,179	-1.288%
2026-08-03	28.0500	28.1100	26.0800	26.0800	-9.097%	95	2,136	-11.810%
2026-07-31	30.0200	33.2700	28.6900	28.6900	-8.339%	861	2,068	-19.833%
2026-07-30	34.0100	34.4500	31.3000	31.3000	-17.632%	781	1,622	-26.518%
2026-07-29	33.6200	38.0000	33.0500	38.0000	+19.384%	81	1,274	-39.474%
2026-07-28	33.6400	33.6400	31.2700	31.8300	-6.794%	87	1,233	-27.741%
2026-07-27	32.2600	34.1500	32.2600	34.1500	-0.117%	44	1,158	-32.650%
2026-07-24	33.5400	34.4500	31.8400	34.1900	-1.071%	126	1,122	-32.729%
2026-07-23	34.4200	35.0200	33.8000	34.5600	+14.551%	46	999	-33.449%
2026-07-22	30.1700	30.1700	30.1700	30.1700	-0.363%	1	973	-23.765%
2026-07-21	30.2800	30.2800	30.2800	30.2800	-7.002%	73	973	-24.042%
2026-07-20	32.1500	32.5600	31.9800	32.5600	-0.883%	5	900	-29.361%
2026-07-17	33.7500	33.7500	32.2500	32.8500	+12.193%	10	895	-29.985%
2026-07-16	30.0600	30.0600	29.2800	29.2800	-0.272%	2	891	-21.448%
2026-07-15	29.3600	29.3600	29.3600	29.3600	-4.021%	1	889	-21.662%
2026-07-14	30.4100	30.5900	30.4100	30.5900	+1.831%	2	888	-24.812%
2026-07-13	29.7000	30.0400	29.7000	30.0400	+3.586%	2	888	-23.435%
2026-07-10	29.8200	30.0100	29.0000	29.0000	-3.814%	3	887	-20.690%
2026-07-09	30.6700	30.6700	30.1500	30.1500	-1.855%	2	886	-23.715%
2026-07-07	30.7200	30.7200	30.7200	30.7200	-0.130%	1	884	-25.130%
2026-07-06	30.7600	30.7600	30.7600	30.7600	-3.179%	1	884	-25.228%
2026-07-01	32.0000	32.0000	31.7700	31.7700	-2.844%	3	883	-27.605%
2026-06-30	32.7000	32.7000	32.7000	32.7000	-4.190%	3	882	-29.664%
2026-06-29	35.1300	35.7000	34.1300	34.1300	-8.694%	16	882	-32.611%
2026-06-26	40.1000	40.1000	37.3800	37.3800	-0.928%	12	872	-38.470%
2026-06-25	37.4800	37.7300	37.2700	37.7300	-1.101%	5	874	-39.041%
2026-06-24	36.6400	38.4000	35.8000	38.1500	+1.625%	130	877	-39.712%
2026-06-23	37.4100	37.9000	37.3700	37.5400	+16.403%	84	907	-38.732%
2026-06-22	32.9100	32.9100	32.2500	32.2500	-4.246%	8	824	-28.682%
2026-06-18	33.6300	33.7400	33.5600	33.6800	-8.478%	13	814	-31.710%
2026-06-17	33.1100	36.8000	33.1100	36.8000	+12.024%	6	814	-37.500%
2026-06-16	32.6700	32.8500	32.6700	32.8500	+1.703%	2	814	-29.985%
2026-06-15	32.8100	33.1500	32.3000	32.3000	-14.686%	22	828	-28.793%
2026-06-12	37.9100	37.9100	37.8600	37.8600	-1.406%	2	828	-39.250%
2026-06-11	43.0900	43.2200	38.3000	38.4000	-12.489%	275	828	-40.104%
2026-06-10	39.5200	43.8800	39.5200	43.8800	+10.752%	149	796	-47.584%
2026-06-09	39.3400	42.5500	38.9400	39.6200	+3.204%	74	762	-41.949%
2026-06-08	36.9700	38.5700	36.1600	38.3900	-2.908%	18	707	-40.089%
2026-06-05	34.4200	40.4500	34.4200	39.5400	+17.469%	127	698	-41.831%
2026-06-03	33.1600	33.6600	33.1600	33.6600	+3.093%	2	645	-31.670%
2026-06-02	33.1300	33.1300	32.5600	32.6500	+1.398%	9	645	-29.556%
2026-06-01	33.2600	33.2600	32.2000	32.2000	-2.660%	52	646	-28.571%
2026-05-29	33.1100	33.2700	32.8500	33.0800	-1.811%	99	696	-30.472%
2026-05-28	34.1200	34.1200	33.6900	33.6900	-4.126%	20	710	-31.730%
2026-05-27	35.1400	35.1400	35.1400	35.1400	-1.209%	63	695	-34.548%
2026-05-26	35.3300	35.5700	35.0500	35.5700	-2.920%	94	632	-35.339%
2026-05-22	36.9700	37.0000	36.2700	36.6400	-2.449%	179	651	-37.227%
2026-05-21	39.7500	39.8900	37.5600	37.5600	-3.196%	67	703	-38.765%
2026-05-20	39.9500	39.9500	38.6000	38.8000	-5.688%	20	703	-40.722%
2026-05-19	41.6300	42.1200	40.1800	41.1400	+2.491%	106	690	-44.093%
2026-05-18	40.4200	40.9000	40.1400	40.1400	+0.476%	28	690	-42.701%
2026-05-15	41.0000	41.0000	39.2100	39.9500	+5.576%	37	690	-42.428%
2026-05-14	38.7200	38.7500	37.8400	37.8400	-5.115%	12	606	-39.218%
2026-05-13	41.2400	41.2400	39.4400	39.8800	-3.321%	106	603	-42.327%
2026-05-12	43.0000	43.0000	41.2500	41.2500	+1.177%	26	603	-44.242%
2026-05-11	40.8400	40.8400	40.1600	40.7700	-0.049%	73	603	-43.586%
2026-05-08	41.6100	41.6100	40.7900	40.7900	-4.069%	203	451	-43.614%
2026-05-07	41.6700	42.6600	41.3000	42.5200	+1.383%	40	295	-45.908%
2026-05-06	42.6100	42.6100	41.9400	41.9400	-6.945%	88	265	-45.160%
2026-05-05	45.4500	45.4700	45.0700	45.0700	-5.553%	31	194	-48.968%
2026-05-04	48.5100	48.5100	47.7200	47.7200	+5.482%	10	165	-51.802%
2026-05-01	45.3800	45.4300	45.2400	45.2400	-3.230%	37	118	-49.160%
2026-04-30	48.5200	48.5600	46.5900	46.7500	-7.900%	6	118	-50.802%
2026-04-29	50.7600	50.7600	50.7600	50.7600	-0.685%	1	118	-54.689%
2026-04-28	51.1600	51.1700	51.1100	51.1100	+3.945%	7	117	-54.999%
2026-04-27	49.9100	49.9200	49.1700	49.1700	-1.225%	20	118	-53.224%
2026-04-24	49.9700	50.0000	49.6600	49.7800	-4.709%	15	117	-53.797%
2026-04-23	52.0100	52.2500	51.4800	52.2400	+1.240%	11	111	-55.972%
2026-04-22	50.8600	51.6900	50.8600	51.6000	-4.480%	10	108	-55.426%
2026-04-21	50.7000	54.0200	50.7000	54.0200	+5.097%	13	110	-57.423%
2026-04-20	51.4000	51.4000	51.4000	51.4000	+1.541%	1	110	-55.253%
2026-04-17	50.2500	51.4100	49.7200	50.6200	-10.959%	33	109	-54.563%
2026-04-15	56.8500	56.8500	56.8500	56.8500	-2.135%	1	76	-59.543%
2026-04-14	58.0900	58.0900	58.0900	58.0900	-11.556%	1	76	-60.406%
2026-04-10	65.6800	65.6800	65.6800	65.6800	-28.810%	2	76	-64.982%
2026-03-31	92.2600	92.2600	92.2600	92.2600	-12.682%	1	76	-75.070%
2026-03-30	105.5300	105.6600	105.5300	105.6600	+23.854%	2	77	-78.232%
2026-03-23	80.7300	85.3100	80.7300	85.3100	-7.362%	117	77	-73.040%
2026-03-20	86.2100	92.0900	86.2100	92.0900	+26.636%	2	88	-75.024%
2026-03-10	72.7200	72.7200	72.7200	72.7200	-6.277%	1	88	-68.372%
2026-03-09	77.6200	77.7700	77.5900	77.5900	+11.192%	3	87	-70.357%
2026-03-05	70.1000	70.3100	69.7800	69.7800	+6.567%	3	86	-67.039%
2026-03-04	65.4700	65.5800	65.3600	65.4800	-6.176%	24	83	-64.875%
2026-03-03	76.5800	76.5800	68.7900	69.7900	+5.710%	41	76	-67.044%
2026-03-02	67.8800	67.8800	64.6900	66.0200	-0.752%	24	49	-65.162%
2026-02-27	66.5200	66.5200	66.5200	66.5200	+7.969%	1	34	-65.424%
2026-02-26	61.1300	61.6300	61.1300	61.6100	+0.917%	14	33	-62.668%
2026-02-25	61.7600	61.8700	60.9100	61.0500	-6.580%	26	14	-62.326%
2026-02-24	64.8300	65.4300	64.8300	65.3500	+1.855%	5	14	-64.805%
2026-02-20	64.1600	64.1600	64.1600	64.1600	+0.881%	8	10	-64.152%
2026-02-06	63.6000	63.6000	63.6000	63.6000	+6.551%	8	10	-63.836%
2026-02-02	59.6900	59.6900	59.6900	59.6900	-5.643%	1	2	-61.468%
2026-01-22	63.2600	63.2600	63.2600	63.2600	-0.675%	1	1	-63.642%
2026-01-05	63.6900	63.6900	63.6900	63.6900	-5.644%	1	1	-63.888%
2025-12-11	67.3800	67.5000	67.3800	67.5000	-1.359%	2	1	-65.926%
2025-12-10	69.1700	69.1700	68.3400	68.4300	0.000%	6	1	-66.389%

.dark-mode .dl8BTJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dl8BTJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P735SPY Mar 19 2027 735.00 Put (SPY270319P00735000)option OPRA

SPY20270319P735
SPY Mar 19 2027 735.00 Put (SPY270319P00735000)
option OPRA