Dark

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

EOD

Sep 10, 2026

24.42+8.921%(+2.00)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.2100	24.7500	23.5800	24.4200	+8.921%	285	3,860	0.000%
2026-09-09	21.8900	23.0000	21.8800	22.4200	+7.685%	58	3,613	+8.921%
2026-09-08	20.8900	21.1600	20.7300	20.8200	+3.069%	31	3,566	+17.291%
2026-09-04	19.3600	20.2000	19.3600	20.2000	+4.124%	25	3,552	+20.891%
2026-09-03	20.3500	20.7500	19.3600	19.4000	-9.725%	136	3,552	+25.876%
2026-09-02	22.8000	22.8000	21.4900	21.4900	-6.768%	31	3,563	+13.634%
2026-09-01	22.8900	23.2300	21.8700	23.0500	+8.165%	586	3,546	+5.944%
2026-08-31	22.1500	22.4200	21.2200	21.3100	-0.374%	42	3,058	+14.594%
2026-08-28	21.2700	21.8400	20.3300	21.3900	-0.187%	217	3,058	+14.165%
2026-08-27	21.9900	21.9900	21.1900	21.4300	-5.595%	156	3,086	+13.952%
2026-08-26	23.6300	23.6300	22.7000	22.7000	-3.281%	155	3,155	+7.577%
2026-08-25	23.7800	23.8000	23.4000	23.4700	-1.593%	369	3,021	+4.048%
2026-08-24	24.0100	24.5400	23.7600	23.8500	+0.126%	38	2,798	+2.390%
2026-08-21	23.9500	23.9800	23.3800	23.8200	-3.796%	408	2,775	+2.519%
2026-08-20	23.8400	24.8100	23.8400	24.7600	+5.407%	5	2,404	-1.373%
2026-08-19	23.5500	24.1400	23.3500	23.4900	-3.926%	52	2,403	+3.959%
2026-08-18	24.5400	24.5400	24.1900	24.4500	+7.096%	34	2,377	-0.123%
2026-08-17	22.7300	22.8300	22.6100	22.8300	+1.557%	8	2,345	+6.965%
2026-08-14	22.2200	22.5700	22.1800	22.4800	+0.134%	101	2,340	+8.630%
2026-08-13	22.4500	22.6300	22.3100	22.4500	-3.316%	13	2,326	+8.775%
2026-08-12	23.4900	23.4900	23.2100	23.2200	-1.191%	5	2,324	+5.168%
2026-08-11	23.6600	23.6600	23.5000	23.5000	+0.043%	2	2,324	+3.915%
2026-08-10	23.6500	23.6500	23.3400	23.4900	-1.551%	10	2,323	+3.959%
2026-08-07	24.2200	24.2200	23.8100	23.8600	-2.213%	3	2,322	+2.347%
2026-08-06	24.0100	24.4000	24.0100	24.4000	+2.306%	13	2,321	+0.082%
2026-08-05	23.8000	24.0600	23.8000	23.8500	-2.732%	46	2,321	+2.390%
2026-08-04	26.4600	26.4600	24.3300	24.5200	-10.901%	107	2,335	-0.408%
2026-08-03	29.6500	29.6500	27.3300	27.5200	-8.753%	173	2,324	-11.265%
2026-07-31	31.5100	34.8600	30.1600	30.1600	-7.314%	316	2,247	-19.032%
2026-07-30	35.6700	36.0000	32.5000	32.5400	-18.446%	93	2,031	-24.954%
2026-07-29	34.9700	39.9000	32.8000	39.9000	+19.461%	491	1,975	-38.797%
2026-07-28	35.7500	35.7500	32.8800	33.4000	-2.681%	55	1,970	-26.886%
2026-07-27	32.4500	35.9900	32.4500	34.3200	-4.294%	17	1,934	-28.846%
2026-07-24	35.6000	36.0800	33.4200	35.8600	+0.815%	406	1,927	-31.902%
2026-07-23	35.9400	37.0200	34.5000	35.5700	+11.365%	490	1,760	-31.347%
2026-07-22	31.8600	32.3500	31.3700	31.9400	+0.567%	80	1,769	-23.544%
2026-07-21	32.4500	33.1500	31.7100	31.7600	-7.135%	168	1,697	-23.111%
2026-07-20	33.3300	34.3100	33.3300	34.2000	-1.865%	109	1,536	-28.596%
2026-07-17	35.9600	35.9600	33.9100	34.8500	+9.248%	17	1,440	-29.928%
2026-07-16	31.6600	31.9000	31.5700	31.9000	+4.112%	4	1,440	-23.448%
2026-07-15	31.8800	31.8800	30.6400	30.6400	-4.608%	8	1,448	-20.300%
2026-07-14	32.1200	32.1200	32.1200	32.1200	+3.413%	1	1,448	-23.973%
2026-07-13	31.0600	31.0600	31.0600	31.0600	+1.206%	6	1,447	-21.378%
2026-07-10	31.1500	31.5000	30.6900	30.6900	-2.880%	10	1,441	-20.430%
2026-07-09	32.7000	32.9600	31.6000	31.6000	-6.730%	6	1,439	-22.722%
2026-07-08	34.2500	36.0000	33.8800	33.8800	+2.233%	58	1,438	-27.922%
2026-07-07	33.5700	33.7200	33.1400	33.1400	+5.374%	5	1,441	-26.313%
2026-07-06	32.3700	32.4300	31.4500	31.4500	-10.117%	35	1,439	-22.353%
2026-07-02	32.5500	35.8800	32.5500	34.9900	+5.614%	17	1,430	-30.209%
2026-07-01	34.8800	34.8800	32.6900	33.1300	-0.030%	9	1,430	-26.290%
2026-06-30	35.4100	35.4100	33.1400	33.1400	-6.884%	10	1,446	-26.313%
2026-06-29	37.6500	38.1700	35.5900	35.5900	-10.980%	242	1,443	-31.385%
2026-06-26	41.5600	41.5600	38.3100	39.9800	+1.164%	75	1,429	-38.919%
2026-06-25	36.9400	39.5600	36.9400	39.5200	-0.177%	204	1,429	-38.209%
2026-06-23	40.5400	40.5400	39.5900	39.5900	+17.096%	24	1,380	-38.318%
2026-06-22	33.8100	33.8100	33.8100	33.8100	-4.058%	1	1,384	-27.773%
2026-06-18	35.2400	35.2400	35.2400	35.2400	-2.733%	3	1,379	-30.704%
2026-06-17	36.4700	36.4700	36.2300	36.2300	+4.893%	4	1,379	-32.597%
2026-06-16	34.3300	34.5400	33.9900	34.5400	+2.280%	7	1,379	-29.299%
2026-06-15	34.4000	34.4000	33.7700	33.7700	-12.784%	3	1,418	-27.687%
2026-06-12	39.7800	40.1700	38.7200	38.7200	-3.152%	123	1,418	-36.932%
2026-06-11	44.0000	44.0000	39.9800	39.9800	-13.818%	8	1,418	-38.919%
2026-06-10	41.6600	46.3900	41.6600	46.3900	+8.897%	11	1,420	-47.359%
2026-06-09	38.1500	43.8700	38.1500	42.6000	+6.527%	55	1,426	-42.676%
2026-06-08	38.5300	39.9900	38.1600	39.9900	-2.960%	45	1,427	-38.935%
2026-06-05	36.7200	42.2400	36.5500	41.2100	+20.568%	14	1,417	-40.743%
2026-06-04	35.9500	35.9500	34.1100	34.1800	-3.364%	3	1,408	-28.555%
2026-06-03	34.5800	35.6500	34.5800	35.3700	+3.846%	19	1,410	-30.958%
2026-06-02	34.5600	34.5600	33.9600	34.0600	+1.369%	80	1,409	-28.303%
2026-06-01	34.7300	34.7900	33.6000	33.6000	-3.697%	103	1,373	-27.321%
2026-05-29	34.7200	34.8900	34.6000	34.8900	-0.711%	58	1,370	-30.009%
2026-05-28	36.8700	36.8700	35.1400	35.1400	-4.198%	107	1,367	-30.507%
2026-05-27	36.8400	37.1800	36.6800	36.6800	-0.109%	10	1,386	-33.424%
2026-05-26	36.7700	37.0200	36.5800	36.7200	-3.698%	83	1,385	-33.497%
2026-05-22	38.1300	38.3000	37.8100	38.1300	-3.051%	226	1,383	-35.956%
2026-05-21	41.0400	41.1400	39.1900	39.3300	-3.603%	25	1,195	-37.910%
2026-05-20	41.8700	41.8700	40.5600	40.8000	-4.984%	14	1,195	-40.147%
2026-05-19	42.7700	42.9400	42.7700	42.9400	+1.513%	6	1,171	-43.130%
2026-05-18	41.3500	43.2000	41.3500	42.3000	+1.051%	23	1,171	-42.270%
2026-05-15	42.5100	42.7000	41.1300	41.8600	+5.867%	73	1,171	-41.663%
2026-05-14	40.8200	40.9300	39.4700	39.5400	-4.677%	160	1,131	-38.240%
2026-05-13	42.4600	42.4600	41.1300	41.4800	-3.468%	55	980	-41.128%
2026-05-12	43.1900	44.7800	42.9200	42.9700	+0.397%	127	980	-43.170%
2026-05-11	42.1500	42.8000	41.9000	42.8000	+0.094%	114	980	-42.944%
2026-05-08	42.9200	43.0800	42.6100	42.7600	-4.039%	36	773	-42.891%
2026-05-07	43.6600	44.9500	43.1400	44.5600	+1.204%	47	750	-45.197%
2026-05-06	45.2300	45.4500	44.0300	44.0300	-7.422%	425	708	-44.538%
2026-05-05	47.5900	47.6600	47.1000	47.5600	-4.651%	180	311	-48.654%
2026-05-04	49.8800	50.5900	49.8800	49.8800	+4.900%	4	148	-51.043%
2026-05-01	46.5300	48.1500	46.1800	47.5500	-2.361%	90	74	-48.644%
2026-04-30	49.8100	49.8100	48.5900	48.7000	-6.130%	9	74	-49.856%
2026-04-24	52.1100	52.1400	51.8800	51.8800	-2.113%	3	67	-52.930%
2026-04-23	53.1200	53.1200	53.0000	53.0000	-0.693%	21	66	-53.925%
2026-04-22	53.0900	53.6700	53.0800	53.3700	-5.456%	18	45	-54.244%
2026-04-21	53.8400	56.5500	53.8400	56.4500	+2.394%	11	28	-56.740%
2026-04-20	55.1300	55.1300	55.1300	55.1300	+4.275%	15	28	-55.705%
2026-04-17	54.2200	54.2200	52.8700	52.8700	-7.876%	12	35	-53.811%
2026-04-16	57.3900	57.3900	57.3900	57.3900	-0.434%	1	28	-57.449%
2026-04-15	59.0500	59.4100	57.6300	57.6400	-6.139%	8	27	-57.634%
2026-04-14	61.4100	61.4100	61.4100	61.4100	-32.885%	1	20	-60.234%
2026-03-24	92.8200	92.8200	91.5000	91.5000	+9.963%	2	19	-73.311%
2026-03-18	83.2100	83.2100	83.2100	83.2100	+4.838%	1	19	-70.653%
2026-03-16	79.3700	79.3700	79.3700	79.3700	-8.359%	1	19	-69.233%
2026-03-13	86.5700	86.6100	86.5400	86.6100	+6.966%	13	18	-71.805%
2026-03-09	80.1000	80.9700	80.1000	80.9700	+10.918%	2	5	-69.841%
2026-03-05	71.6000	73.0000	71.6000	73.0000	+7.670%	2	4	-66.548%
2026-03-04	68.0000	68.0000	67.8000	67.8000	+0.415%	2	4	-63.982%
2026-02-24	67.4600	67.5200	67.4600	67.5200	+6.314%	2	2	-63.833%
2026-02-09	63.5100	63.5100	63.5100	63.5100	-3.480%	2	3	-61.549%
2026-02-06	65.8000	65.8000	65.8000	65.8000	-1.216%	2	3	-62.888%
2026-01-21	66.6100	66.6100	66.6100	66.6100	+6.747%	3	1	-63.339%
2026-01-15	62.3500	62.4000	62.3500	62.4000	-17.164%	2	4	-60.865%
2025-12-17	75.6900	75.6900	75.3300	75.3300	+8.093%	2	4	-67.583%
2025-10-28	69.6900	69.6900	69.6900	69.6900	0.000%	3	3	-64.959%

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