Dark

SPY20270319P745
SPY Mar 19 2027 745.00 Put (SPY270319P00745000)
option OPRA

EOD

Jul 27, 2026

37.21-0.295%(-0.11)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	34.2100	37.2100	34.2100	37.2100	-0.295%	163	2,304	0.000%
2026-07-24	38.0000	38.0000	35.1300	37.3200	-3.090%	144	2,225	-0.295%
2026-07-23	37.8800	39.1000	36.8500	38.5100	+14.070%	68	2,256	-3.376%
2026-07-22	33.7500	34.0500	33.0000	33.7600	+1.078%	89	2,261	+10.219%
2026-07-21	34.3400	35.1300	33.4000	33.4000	-6.886%	13	2,368	+11.407%
2026-07-20	34.3900	35.9500	33.8200	35.8700	-2.395%	1,976	2,356	+3.736%
2026-07-17	37.5700	37.5700	35.0200	36.7500	+9.833%	331	1,496	+1.252%
2026-07-16	32.2600	33.4600	31.8500	33.4600	+5.552%	77	1,331	+11.207%
2026-07-15	32.2600	33.4500	31.7000	31.7000	-3.823%	46	1,304	+17.382%
2026-07-14	33.6800	33.8500	32.6700	32.9600	-3.485%	57	1,285	+12.894%
2026-07-13	33.1600	34.1500	32.8100	34.1500	+7.053%	66	1,252	+8.960%
2026-07-10	32.8200	33.3500	31.9000	31.9000	-3.945%	7	1,226	+16.646%
2026-07-09	33.9600	34.6500	33.1000	33.2100	-6.661%	42	1,225	+12.045%
2026-07-08	37.5200	37.5200	35.3400	35.5800	+2.183%	35	1,202	+4.581%
2026-07-07	33.5700	35.1500	33.5700	34.8200	+5.387%	18	1,189	+6.864%
2026-07-06	34.3100	34.3100	33.0400	33.0400	-11.015%	15	1,185	+12.621%
2026-07-02	34.9900	37.4500	33.8100	37.1300	+3.484%	534	1,117	+0.215%
2026-07-01	36.0200	36.4200	34.1100	35.8800	+2.281%	321	1,117	+3.707%
2026-06-30	35.4800	35.4800	34.7800	35.0800	-6.478%	242	1,143	+6.072%
2026-06-29	38.7900	38.7900	37.5100	37.5100	-10.563%	7	992	-0.800%
2026-06-26	41.5400	41.9400	41.3000	41.9400	+1.158%	44	986	-11.278%
2026-06-25	41.4700	41.4700	40.1100	41.4600	+5.255%	5	1,025	-10.251%
2026-06-24	41.0400	41.0400	39.3900	39.3900	-4.393%	5	1,024	-5.534%
2026-06-23	39.9800	41.3400	39.9800	41.2000	+9.545%	66	1,021	-9.684%
2026-06-22	35.6900	37.6100	35.5100	37.6100	+1.731%	311	1,007	-1.064%
2026-06-18	36.2100	37.6000	36.2000	36.9700	-7.598%	896	607	+0.649%
2026-06-17	40.0000	40.0100	40.0000	40.0100	+12.356%	4	607	-6.998%
2026-06-16	35.6100	35.6100	35.6100	35.6100	-1.248%	1	607	+4.493%
2026-06-15	36.0300	36.0600	36.0300	36.0600	-11.531%	7	550	+3.189%
2026-06-12	43.0000	43.0000	40.2000	40.7600	-5.953%	131	550	-8.710%
2026-06-11	46.7100	49.4000	43.3400	43.3400	-8.391%	3	550	-14.144%
2026-06-10	43.3000	48.3600	43.3000	47.3100	+9.261%	26	550	-21.349%
2026-06-09	44.0300	45.6900	43.0000	43.3000	+3.539%	25	557	-14.065%
2026-06-08	40.1800	42.2600	39.6300	41.8200	+2.701%	32	543	-11.023%
2026-06-05	38.5000	41.5000	38.5000	40.7200	+9.846%	9	550	-8.620%
2026-06-03	37.4000	37.4000	37.0700	37.0700	+4.540%	2	552	+0.378%
2026-06-02	35.6700	35.6700	35.4600	35.4600	+0.169%	12	551	+4.935%
2026-06-01	36.2700	36.2700	35.0900	35.4000	-0.478%	74	540	+5.113%
2026-05-29	36.3000	36.3300	35.5700	35.5700	-3.158%	51	551	+4.611%
2026-05-28	37.1700	37.1700	36.7300	36.7300	-4.249%	11	582	+1.307%
2026-05-27	38.6300	39.0000	38.3400	38.3600	-0.208%	78	580	-2.998%
2026-05-26	38.0900	38.8900	38.0900	38.4400	-4.140%	147	551	-3.200%
2026-05-22	39.6500	40.2500	39.4400	40.1000	-2.528%	17	464	-7.207%
2026-05-21	43.5500	43.5500	41.1400	41.1400	-2.627%	17	453	-9.553%
2026-05-20	42.9200	42.9200	42.2500	42.2500	-5.056%	8	453	-11.929%
2026-05-19	45.5900	45.5900	44.5000	44.5000	+0.747%	4	438	-16.382%
2026-05-18	43.7100	45.2600	43.7100	44.1700	+0.272%	5	438	-15.757%
2026-05-15	44.6100	44.6100	42.9100	44.0500	+6.840%	56	438	-15.528%
2026-05-14	42.7000	42.7700	41.0400	41.2300	-4.626%	166	449	-9.750%
2026-05-13	43.8600	43.8600	43.2200	43.2300	-6.912%	30	345	-13.926%
2026-05-12	46.4400	46.4400	46.4400	46.4400	+6.027%	1	345	-19.875%
2026-05-11	43.9400	44.1500	43.7100	43.8000	-2.232%	74	345	-15.046%
2026-05-08	45.1800	45.1800	44.7300	44.8000	-3.531%	36	279	-16.942%
2026-05-07	45.0900	46.4400	44.8800	46.4400	+2.517%	44	274	-19.875%
2026-05-06	47.1200	47.4100	45.3000	45.3000	-7.758%	196	238	-17.859%
2026-05-05	49.1100	49.1100	49.1100	49.1100	-0.365%	6	76	-24.231%
2026-05-01	49.2900	49.2900	49.2900	49.2900	-11.173%	22	78	-24.508%
2026-04-29	55.2700	55.4900	55.2200	55.4900	+2.323%	19	78	-32.943%
2026-04-27	54.2300	54.2300	54.2300	54.2300	-1.757%	3	73	-31.385%
2026-04-17	55.1500	55.2000	55.1500	55.2000	-12.658%	5	70	-32.591%
2026-04-14	64.0000	64.0000	63.0800	63.2000	-17.633%	4	65	-41.123%
2026-04-08	75.0000	76.7300	75.0000	76.7300	-15.187%	6	61	-51.505%
2026-04-06	89.9700	90.4700	89.9700	90.4700	-6.732%	2	56	-58.870%
2026-04-02	102.0000	102.0000	97.0000	97.0000	+4.808%	6	52	-61.639%
2026-04-01	92.5500	92.5500	92.5500	92.5500	-7.690%	1	52	-59.795%
2026-03-31	108.0000	108.0000	100.2600	100.2600	+0.260%	6	51	-62.886%
2026-03-26	100.0000	100.0000	100.0000	100.0000	+7.538%	5	48	-62.790%
2026-03-24	97.0000	98.0000	92.9900	92.9900	-0.011%	6	48	-59.985%
2026-03-23	91.0000	93.0000	90.5800	93.0000	-6.758%	21	43	-59.989%
2026-03-20	99.7400	99.7400	99.7400	99.7400	+17.341%	1	37	-62.693%
2026-03-18	84.8100	85.0000	84.8100	85.0000	+1.432%	5	37	-56.224%
2026-03-16	83.3300	83.8700	83.3300	83.8000	-1.412%	5	37	-55.597%
2026-03-13	84.0000	85.0000	83.5600	85.0000	+2.410%	10	32	-56.224%
2026-03-12	83.0000	83.1000	83.0000	83.0000	+5.063%	5	27	-55.169%
2026-03-11	78.0000	81.2900	77.8500	79.0000	+1.101%	39	28	-52.899%
2026-03-10	76.1000	78.1400	75.9700	78.1400	+1.074%	20	11	-52.380%
2026-03-05	76.3100	77.3100	76.3100	77.3100	+2.833%	2	3	-51.869%
2026-03-03	81.0600	81.0600	75.1800	75.1800	+9.337%	2	2	-50.505%
2026-01-29	64.6900	68.7600	64.6900	68.7600	+3.011%	2	3	-45.884%
2026-01-07	66.7500	66.7500	66.7500	66.7500	0.000%	1	1	-44.255%

.dark-mode .pyVrTF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pyVrTF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P745SPY Mar 19 2027 745.00 Put (SPY270319P00745000)option OPRA

SPY20270319P745
SPY Mar 19 2027 745.00 Put (SPY270319P00745000)
option OPRA