Dark

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

EOD

Jul 27, 2026

34.15-0.117%(-0.04)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	32.2600	34.1500	32.2600	34.1500	-0.117%	44	1,158	0.000%
2026-07-24	33.5400	34.4500	31.8400	34.1900	-1.071%	126	1,122	-0.117%
2026-07-23	34.4200	35.0200	33.8000	34.5600	+14.551%	46	999	-1.186%
2026-07-22	30.1700	30.1700	30.1700	30.1700	-0.363%	1	973	+13.192%
2026-07-21	30.2800	30.2800	30.2800	30.2800	-7.002%	73	973	+12.781%
2026-07-20	32.1500	32.5600	31.9800	32.5600	-0.883%	5	900	+4.883%
2026-07-17	33.7500	33.7500	32.2500	32.8500	+12.193%	10	895	+3.957%
2026-07-16	30.0600	30.0600	29.2800	29.2800	-0.272%	2	891	+16.633%
2026-07-15	29.3600	29.3600	29.3600	29.3600	-4.021%	1	889	+16.315%
2026-07-14	30.4100	30.5900	30.4100	30.5900	+1.831%	2	888	+11.638%
2026-07-13	29.7000	30.0400	29.7000	30.0400	+3.586%	2	888	+13.682%
2026-07-10	29.8200	30.0100	29.0000	29.0000	-3.814%	3	887	+17.759%
2026-07-09	30.6700	30.6700	30.1500	30.1500	-1.855%	2	886	+13.267%
2026-07-07	30.7200	30.7200	30.7200	30.7200	-0.130%	1	884	+11.165%
2026-07-06	30.7600	30.7600	30.7600	30.7600	-3.179%	1	884	+11.021%
2026-07-01	32.0000	32.0000	31.7700	31.7700	-2.844%	3	883	+7.491%
2026-06-30	32.7000	32.7000	32.7000	32.7000	-4.190%	3	882	+4.434%
2026-06-29	35.1300	35.7000	34.1300	34.1300	-8.694%	16	882	+0.059%
2026-06-26	40.1000	40.1000	37.3800	37.3800	-0.928%	12	872	-8.641%
2026-06-25	37.4800	37.7300	37.2700	37.7300	-1.101%	5	874	-9.488%
2026-06-24	36.6400	38.4000	35.8000	38.1500	+1.625%	130	877	-10.485%
2026-06-23	37.4100	37.9000	37.3700	37.5400	+16.403%	84	907	-9.030%
2026-06-22	32.9100	32.9100	32.2500	32.2500	-4.246%	8	824	+5.891%
2026-06-18	33.6300	33.7400	33.5600	33.6800	-8.478%	13	814	+1.395%
2026-06-17	33.1100	36.8000	33.1100	36.8000	+12.024%	6	814	-7.201%
2026-06-16	32.6700	32.8500	32.6700	32.8500	+1.703%	2	814	+3.957%
2026-06-15	32.8100	33.1500	32.3000	32.3000	-14.686%	22	828	+5.728%
2026-06-12	37.9100	37.9100	37.8600	37.8600	-1.406%	2	828	-9.799%
2026-06-11	43.0900	43.2200	38.3000	38.4000	-12.489%	275	828	-11.068%
2026-06-10	39.5200	43.8800	39.5200	43.8800	+10.752%	149	796	-22.174%
2026-06-09	39.3400	42.5500	38.9400	39.6200	+3.204%	74	762	-13.806%
2026-06-08	36.9700	38.5700	36.1600	38.3900	-2.908%	18	707	-11.045%
2026-06-05	34.4200	40.4500	34.4200	39.5400	+17.469%	127	698	-13.632%
2026-06-03	33.1600	33.6600	33.1600	33.6600	+3.093%	2	645	+1.456%
2026-06-02	33.1300	33.1300	32.5600	32.6500	+1.398%	9	645	+4.594%
2026-06-01	33.2600	33.2600	32.2000	32.2000	-2.660%	52	646	+6.056%
2026-05-29	33.1100	33.2700	32.8500	33.0800	-1.811%	99	696	+3.235%
2026-05-28	34.1200	34.1200	33.6900	33.6900	-4.126%	20	710	+1.365%
2026-05-27	35.1400	35.1400	35.1400	35.1400	-1.209%	63	695	-2.817%
2026-05-26	35.3300	35.5700	35.0500	35.5700	-2.920%	94	632	-3.992%
2026-05-22	36.9700	37.0000	36.2700	36.6400	-2.449%	179	651	-6.796%
2026-05-21	39.7500	39.8900	37.5600	37.5600	-3.196%	67	703	-9.079%
2026-05-20	39.9500	39.9500	38.6000	38.8000	-5.688%	20	703	-11.985%
2026-05-19	41.6300	42.1200	40.1800	41.1400	+2.491%	106	690	-16.991%
2026-05-18	40.4200	40.9000	40.1400	40.1400	+0.476%	28	690	-14.923%
2026-05-15	41.0000	41.0000	39.2100	39.9500	+5.576%	37	690	-14.518%
2026-05-14	38.7200	38.7500	37.8400	37.8400	-5.115%	12	606	-9.752%
2026-05-13	41.2400	41.2400	39.4400	39.8800	-3.321%	106	603	-14.368%
2026-05-12	43.0000	43.0000	41.2500	41.2500	+1.177%	26	603	-17.212%
2026-05-11	40.8400	40.8400	40.1600	40.7700	-0.049%	73	603	-16.237%
2026-05-08	41.6100	41.6100	40.7900	40.7900	-4.069%	203	451	-16.278%
2026-05-07	41.6700	42.6600	41.3000	42.5200	+1.383%	40	295	-19.685%
2026-05-06	42.6100	42.6100	41.9400	41.9400	-6.945%	88	265	-18.574%
2026-05-05	45.4500	45.4700	45.0700	45.0700	-5.553%	31	194	-24.229%
2026-05-04	48.5100	48.5100	47.7200	47.7200	+5.482%	10	165	-28.437%
2026-05-01	45.3800	45.4300	45.2400	45.2400	-3.230%	37	118	-24.514%
2026-04-30	48.5200	48.5600	46.5900	46.7500	-7.900%	6	118	-26.952%
2026-04-29	50.7600	50.7600	50.7600	50.7600	-0.685%	1	118	-32.723%
2026-04-28	51.1600	51.1700	51.1100	51.1100	+3.945%	7	117	-33.183%
2026-04-27	49.9100	49.9200	49.1700	49.1700	-1.225%	20	118	-30.547%
2026-04-24	49.9700	50.0000	49.6600	49.7800	-4.709%	15	117	-31.398%
2026-04-23	52.0100	52.2500	51.4800	52.2400	+1.240%	11	111	-34.629%
2026-04-22	50.8600	51.6900	50.8600	51.6000	-4.480%	10	108	-33.818%
2026-04-21	50.7000	54.0200	50.7000	54.0200	+5.097%	13	110	-36.783%
2026-04-20	51.4000	51.4000	51.4000	51.4000	+1.541%	1	110	-33.560%
2026-04-17	50.2500	51.4100	49.7200	50.6200	-10.959%	33	109	-32.537%
2026-04-15	56.8500	56.8500	56.8500	56.8500	-2.135%	1	76	-39.930%
2026-04-14	58.0900	58.0900	58.0900	58.0900	-11.556%	1	76	-41.212%
2026-04-10	65.6800	65.6800	65.6800	65.6800	-28.810%	2	76	-48.005%
2026-03-31	92.2600	92.2600	92.2600	92.2600	-12.682%	1	76	-62.985%
2026-03-30	105.5300	105.6600	105.5300	105.6600	+23.854%	2	77	-67.679%
2026-03-23	80.7300	85.3100	80.7300	85.3100	-7.362%	117	77	-59.970%
2026-03-20	86.2100	92.0900	86.2100	92.0900	+26.636%	2	88	-62.917%
2026-03-10	72.7200	72.7200	72.7200	72.7200	-6.277%	1	88	-53.039%
2026-03-09	77.6200	77.7700	77.5900	77.5900	+11.192%	3	87	-55.987%
2026-03-05	70.1000	70.3100	69.7800	69.7800	+6.567%	3	86	-51.060%
2026-03-04	65.4700	65.5800	65.3600	65.4800	-6.176%	24	83	-47.847%
2026-03-03	76.5800	76.5800	68.7900	69.7900	+5.710%	41	76	-51.067%
2026-03-02	67.8800	67.8800	64.6900	66.0200	-0.752%	24	49	-48.273%
2026-02-27	66.5200	66.5200	66.5200	66.5200	+7.969%	1	34	-48.662%
2026-02-26	61.1300	61.6300	61.1300	61.6100	+0.917%	14	33	-44.571%
2026-02-25	61.7600	61.8700	60.9100	61.0500	-6.580%	26	14	-44.062%
2026-02-24	64.8300	65.4300	64.8300	65.3500	+1.855%	5	14	-47.743%
2026-02-20	64.1600	64.1600	64.1600	64.1600	+0.881%	8	10	-46.774%
2026-02-06	63.6000	63.6000	63.6000	63.6000	+6.551%	8	10	-46.305%
2026-02-02	59.6900	59.6900	59.6900	59.6900	-5.643%	1	2	-42.788%
2026-01-22	63.2600	63.2600	63.2600	63.2600	-0.675%	1	1	-46.016%
2026-01-05	63.6900	63.6900	63.6900	63.6900	-5.644%	1	1	-46.381%
2025-12-11	67.3800	67.5000	67.3800	67.5000	-1.359%	2	1	-49.407%
2025-12-10	69.1700	69.1700	68.3400	68.4300	0.000%	6	1	-50.095%

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