Dark

SPY20270319P740
SPY Mar 19 2027 740.00 Put (SPY270319P00740000)
option OPRA

EOD

Jul 27, 2026

34.32-4.294%(-1.54)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	32.4500	35.9900	32.4500	34.3200	-4.294%	17	1,934	0.000%
2026-07-24	35.6000	36.0800	33.4200	35.8600	+0.815%	406	1,927	-4.294%
2026-07-23	35.9400	37.0200	34.5000	35.5700	+11.365%	490	1,760	-3.514%
2026-07-22	31.8600	32.3500	31.3700	31.9400	+0.567%	80	1,769	+7.451%
2026-07-21	32.4500	33.1500	31.7100	31.7600	-7.135%	168	1,697	+8.060%
2026-07-20	33.3300	34.3100	33.3300	34.2000	-1.865%	109	1,536	+0.351%
2026-07-17	35.9600	35.9600	33.9100	34.8500	+9.248%	17	1,440	-1.521%
2026-07-16	31.6600	31.9000	31.5700	31.9000	+4.112%	4	1,440	+7.586%
2026-07-15	31.8800	31.8800	30.6400	30.6400	-4.608%	8	1,448	+12.010%
2026-07-14	32.1200	32.1200	32.1200	32.1200	+3.413%	1	1,448	+6.849%
2026-07-13	31.0600	31.0600	31.0600	31.0600	+1.206%	6	1,447	+10.496%
2026-07-10	31.1500	31.5000	30.6900	30.6900	-2.880%	10	1,441	+11.828%
2026-07-09	32.7000	32.9600	31.6000	31.6000	-6.730%	6	1,439	+8.608%
2026-07-08	34.2500	36.0000	33.8800	33.8800	+2.233%	58	1,438	+1.299%
2026-07-07	33.5700	33.7200	33.1400	33.1400	+5.374%	5	1,441	+3.561%
2026-07-06	32.3700	32.4300	31.4500	31.4500	-10.117%	35	1,439	+9.126%
2026-07-02	32.5500	35.8800	32.5500	34.9900	+5.614%	17	1,430	-1.915%
2026-07-01	34.8800	34.8800	32.6900	33.1300	-0.030%	9	1,430	+3.592%
2026-06-30	35.4100	35.4100	33.1400	33.1400	-6.884%	10	1,446	+3.561%
2026-06-29	37.6500	38.1700	35.5900	35.5900	-10.980%	242	1,443	-3.568%
2026-06-26	41.5600	41.5600	38.3100	39.9800	+1.164%	75	1,429	-14.157%
2026-06-25	36.9400	39.5600	36.9400	39.5200	-0.177%	204	1,429	-13.158%
2026-06-23	40.5400	40.5400	39.5900	39.5900	+17.096%	24	1,380	-13.311%
2026-06-22	33.8100	33.8100	33.8100	33.8100	-4.058%	1	1,384	+1.508%
2026-06-18	35.2400	35.2400	35.2400	35.2400	-2.733%	3	1,379	-2.611%
2026-06-17	36.4700	36.4700	36.2300	36.2300	+4.893%	4	1,379	-5.272%
2026-06-16	34.3300	34.5400	33.9900	34.5400	+2.280%	7	1,379	-0.637%
2026-06-15	34.4000	34.4000	33.7700	33.7700	-12.784%	3	1,418	+1.629%
2026-06-12	39.7800	40.1700	38.7200	38.7200	-3.152%	123	1,418	-11.364%
2026-06-11	44.0000	44.0000	39.9800	39.9800	-13.818%	8	1,418	-14.157%
2026-06-10	41.6600	46.3900	41.6600	46.3900	+8.897%	11	1,420	-26.019%
2026-06-09	38.1500	43.8700	38.1500	42.6000	+6.527%	55	1,426	-19.437%
2026-06-08	38.5300	39.9900	38.1600	39.9900	-2.960%	45	1,427	-14.179%
2026-06-05	36.7200	42.2400	36.5500	41.2100	+20.568%	14	1,417	-16.719%
2026-06-04	35.9500	35.9500	34.1100	34.1800	-3.364%	3	1,408	+0.410%
2026-06-03	34.5800	35.6500	34.5800	35.3700	+3.846%	19	1,410	-2.969%
2026-06-02	34.5600	34.5600	33.9600	34.0600	+1.369%	80	1,409	+0.763%
2026-06-01	34.7300	34.7900	33.6000	33.6000	-3.697%	103	1,373	+2.143%
2026-05-29	34.7200	34.8900	34.6000	34.8900	-0.711%	58	1,370	-1.634%
2026-05-28	36.8700	36.8700	35.1400	35.1400	-4.198%	107	1,367	-2.334%
2026-05-27	36.8400	37.1800	36.6800	36.6800	-0.109%	10	1,386	-6.434%
2026-05-26	36.7700	37.0200	36.5800	36.7200	-3.698%	83	1,385	-6.536%
2026-05-22	38.1300	38.3000	37.8100	38.1300	-3.051%	226	1,383	-9.992%
2026-05-21	41.0400	41.1400	39.1900	39.3300	-3.603%	25	1,195	-12.738%
2026-05-20	41.8700	41.8700	40.5600	40.8000	-4.984%	14	1,195	-15.882%
2026-05-19	42.7700	42.9400	42.7700	42.9400	+1.513%	6	1,171	-20.075%
2026-05-18	41.3500	43.2000	41.3500	42.3000	+1.051%	23	1,171	-18.865%
2026-05-15	42.5100	42.7000	41.1300	41.8600	+5.867%	73	1,171	-18.012%
2026-05-14	40.8200	40.9300	39.4700	39.5400	-4.677%	160	1,131	-13.202%
2026-05-13	42.4600	42.4600	41.1300	41.4800	-3.468%	55	980	-17.261%
2026-05-12	43.1900	44.7800	42.9200	42.9700	+0.397%	127	980	-20.130%
2026-05-11	42.1500	42.8000	41.9000	42.8000	+0.094%	114	980	-19.813%
2026-05-08	42.9200	43.0800	42.6100	42.7600	-4.039%	36	773	-19.738%
2026-05-07	43.6600	44.9500	43.1400	44.5600	+1.204%	47	750	-22.980%
2026-05-06	45.2300	45.4500	44.0300	44.0300	-7.422%	425	708	-22.053%
2026-05-05	47.5900	47.6600	47.1000	47.5600	-4.651%	180	311	-27.839%
2026-05-04	49.8800	50.5900	49.8800	49.8800	+4.900%	4	148	-31.195%
2026-05-01	46.5300	48.1500	46.1800	47.5500	-2.361%	90	74	-27.823%
2026-04-30	49.8100	49.8100	48.5900	48.7000	-6.130%	9	74	-29.528%
2026-04-24	52.1100	52.1400	51.8800	51.8800	-2.113%	3	67	-33.847%
2026-04-23	53.1200	53.1200	53.0000	53.0000	-0.693%	21	66	-35.245%
2026-04-22	53.0900	53.6700	53.0800	53.3700	-5.456%	18	45	-35.694%
2026-04-21	53.8400	56.5500	53.8400	56.4500	+2.394%	11	28	-39.203%
2026-04-20	55.1300	55.1300	55.1300	55.1300	+4.275%	15	28	-37.747%
2026-04-17	54.2200	54.2200	52.8700	52.8700	-7.876%	12	35	-35.086%
2026-04-16	57.3900	57.3900	57.3900	57.3900	-0.434%	1	28	-40.199%
2026-04-15	59.0500	59.4100	57.6300	57.6400	-6.139%	8	27	-40.458%
2026-04-14	61.4100	61.4100	61.4100	61.4100	-32.885%	1	20	-44.113%
2026-03-24	92.8200	92.8200	91.5000	91.5000	+9.963%	2	19	-62.492%
2026-03-18	83.2100	83.2100	83.2100	83.2100	+4.838%	1	19	-58.755%
2026-03-16	79.3700	79.3700	79.3700	79.3700	-8.359%	1	19	-56.759%
2026-03-13	86.5700	86.6100	86.5400	86.6100	+6.966%	13	18	-60.374%
2026-03-09	80.1000	80.9700	80.1000	80.9700	+10.918%	2	5	-57.614%
2026-03-05	71.6000	73.0000	71.6000	73.0000	+7.670%	2	4	-52.986%
2026-03-04	68.0000	68.0000	67.8000	67.8000	+0.415%	2	4	-49.381%
2026-02-24	67.4600	67.5200	67.4600	67.5200	+6.314%	2	2	-49.171%
2026-02-09	63.5100	63.5100	63.5100	63.5100	-3.480%	2	3	-45.961%
2026-02-06	65.8000	65.8000	65.8000	65.8000	-1.216%	2	3	-47.842%
2026-01-21	66.6100	66.6100	66.6100	66.6100	+6.747%	3	1	-48.476%
2026-01-15	62.3500	62.4000	62.3500	62.4000	-17.164%	2	4	-45.000%
2025-12-17	75.6900	75.6900	75.3300	75.3300	+8.093%	2	4	-54.440%
2025-10-28	69.6900	69.6900	69.6900	69.6900	0.000%	3	3	-50.753%

.dark-mode .S5q0Vr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5q0Vr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P740SPY Mar 19 2027 740.00 Put (SPY270319P00740000)option OPRA

SPY20270319P740
SPY Mar 19 2027 740.00 Put (SPY270319P00740000)
option OPRA