Dark

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

EOD

Sep 10, 2026

25.79+9.372%(+2.21)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.6500	26.0000	25.1400	25.7900	+9.372%	136	2,942	0.000%
2026-09-09	23.6800	24.3500	23.1700	23.5800	+5.740%	98	2,849	+9.372%
2026-09-08	21.6600	22.5700	21.6600	22.3000	+4.646%	158	2,757	+15.650%
2026-09-04	20.6000	21.3100	20.6000	21.3100	+4.104%	168	2,763	+21.023%
2026-09-03	21.8100	21.8100	20.4700	20.4700	-9.625%	1,543	2,763	+25.989%
2026-09-02	24.1500	24.1500	22.6500	22.6500	-7.551%	79	3,020	+13.863%
2026-09-01	24.1600	24.6400	23.2200	24.5000	+6.987%	94	2,971	+5.265%
2026-08-31	23.4200	23.7000	22.9000	22.9000	+1.193%	54	2,972	+12.620%
2026-08-28	22.4100	22.8200	22.4100	22.6300	-1.950%	145	2,941	+13.964%
2026-08-27	23.1600	23.1600	22.8100	23.0800	-4.707%	18	2,929	+11.742%
2026-08-26	24.7900	24.9500	23.9600	24.2200	-1.665%	88	2,925	+6.482%
2026-08-25	25.0300	25.0500	24.6200	24.6300	-2.301%	135	2,894	+4.710%
2026-08-24	25.5500	25.5500	24.9900	25.2100	+1.042%	19	2,815	+2.301%
2026-08-21	25.5100	25.5100	24.6100	24.9500	-4.333%	179	2,807	+3.367%
2026-08-20	25.2800	26.0800	25.2800	26.0800	+6.232%	5	2,675	-1.112%
2026-08-19	24.9100	24.9100	24.4800	24.5500	-3.763%	26	2,680	+5.051%
2026-08-18	25.7500	25.7500	25.4500	25.5100	+3.868%	5	2,693	+1.098%
2026-08-17	23.8700	24.5600	23.8700	24.5600	+2.633%	15	2,691	+5.008%
2026-08-14	23.2900	23.9300	23.2900	23.9300	+1.527%	14	2,692	+7.773%
2026-08-13	23.6300	23.7000	23.2900	23.5700	-3.362%	18	2,686	+9.419%
2026-08-12	24.6500	24.7200	24.3900	24.3900	-4.203%	5	2,699	+5.740%
2026-08-11	24.8900	25.4600	24.8900	25.4600	+2.952%	4	2,697	+1.296%
2026-08-10	24.5600	24.8500	24.5600	24.7300	-0.483%	3	2,701	+4.286%
2026-08-07	24.9200	25.2200	24.8000	24.8500	-3.607%	108	2,700	+3.783%
2026-08-06	25.0300	25.7800	25.0300	25.7800	+1.098%	154	2,593	+0.039%
2026-08-05	24.9700	25.5000	24.9700	25.5000	+0.394%	38	2,443	+1.137%
2026-08-04	27.4800	27.4800	25.3200	25.4000	-12.050%	51	2,412	+1.535%
2026-08-03	30.6900	30.6900	28.8800	28.8800	-10.255%	69	2,426	-10.699%
2026-07-31	34.7400	36.6000	32.1800	32.1800	-7.128%	96	2,378	-19.857%
2026-07-30	36.2700	38.1500	34.6500	34.6500	-10.811%	88	2,291	-25.570%
2026-07-29	36.3000	38.8500	36.3000	38.8500	+10.810%	24	2,229	-33.616%
2026-07-28	36.7300	36.9000	34.6000	35.0600	-5.778%	37	2,318	-26.440%
2026-07-27	34.2100	37.2100	34.2100	37.2100	-0.295%	163	2,304	-30.691%
2026-07-24	38.0000	38.0000	35.1300	37.3200	-3.090%	144	2,225	-30.895%
2026-07-23	37.8800	39.1000	36.8500	38.5100	+14.070%	68	2,256	-33.030%
2026-07-22	33.7500	34.0500	33.0000	33.7600	+1.078%	89	2,261	-23.608%
2026-07-21	34.3400	35.1300	33.4000	33.4000	-6.886%	13	2,368	-22.784%
2026-07-20	34.3900	35.9500	33.8200	35.8700	-2.395%	1,976	2,356	-28.101%
2026-07-17	37.5700	37.5700	35.0200	36.7500	+9.833%	331	1,496	-29.823%
2026-07-16	32.2600	33.4600	31.8500	33.4600	+5.552%	77	1,331	-22.923%
2026-07-15	32.2600	33.4500	31.7000	31.7000	-3.823%	46	1,304	-18.644%
2026-07-14	33.6800	33.8500	32.6700	32.9600	-3.485%	57	1,285	-21.754%
2026-07-13	33.1600	34.1500	32.8100	34.1500	+7.053%	66	1,252	-24.480%
2026-07-10	32.8200	33.3500	31.9000	31.9000	-3.945%	7	1,226	-19.154%
2026-07-09	33.9600	34.6500	33.1000	33.2100	-6.661%	42	1,225	-22.343%
2026-07-08	37.5200	37.5200	35.3400	35.5800	+2.183%	35	1,202	-27.515%
2026-07-07	33.5700	35.1500	33.5700	34.8200	+5.387%	18	1,189	-25.933%
2026-07-06	34.3100	34.3100	33.0400	33.0400	-11.015%	15	1,185	-21.943%
2026-07-02	34.9900	37.4500	33.8100	37.1300	+3.484%	534	1,117	-30.541%
2026-07-01	36.0200	36.4200	34.1100	35.8800	+2.281%	321	1,117	-28.122%
2026-06-30	35.4800	35.4800	34.7800	35.0800	-6.478%	242	1,143	-26.482%
2026-06-29	38.7900	38.7900	37.5100	37.5100	-10.563%	7	992	-31.245%
2026-06-26	41.5400	41.9400	41.3000	41.9400	+1.158%	44	986	-38.507%
2026-06-25	41.4700	41.4700	40.1100	41.4600	+5.255%	5	1,025	-37.795%
2026-06-24	41.0400	41.0400	39.3900	39.3900	-4.393%	5	1,024	-34.527%
2026-06-23	39.9800	41.3400	39.9800	41.2000	+9.545%	66	1,021	-37.403%
2026-06-22	35.6900	37.6100	35.5100	37.6100	+1.731%	311	1,007	-31.428%
2026-06-18	36.2100	37.6000	36.2000	36.9700	-7.598%	896	607	-30.241%
2026-06-17	40.0000	40.0100	40.0000	40.0100	+12.356%	4	607	-35.541%
2026-06-16	35.6100	35.6100	35.6100	35.6100	-1.248%	1	607	-27.577%
2026-06-15	36.0300	36.0600	36.0300	36.0600	-11.531%	7	550	-28.480%
2026-06-12	43.0000	43.0000	40.2000	40.7600	-5.953%	131	550	-36.727%
2026-06-11	46.7100	49.4000	43.3400	43.3400	-8.391%	3	550	-40.494%
2026-06-10	43.3000	48.3600	43.3000	47.3100	+9.261%	26	550	-45.487%
2026-06-09	44.0300	45.6900	43.0000	43.3000	+3.539%	25	557	-40.439%
2026-06-08	40.1800	42.2600	39.6300	41.8200	+2.701%	32	543	-38.331%
2026-06-05	38.5000	41.5000	38.5000	40.7200	+9.846%	9	550	-36.665%
2026-06-03	37.4000	37.4000	37.0700	37.0700	+4.540%	2	552	-30.429%
2026-06-02	35.6700	35.6700	35.4600	35.4600	+0.169%	12	551	-27.270%
2026-06-01	36.2700	36.2700	35.0900	35.4000	-0.478%	74	540	-27.147%
2026-05-29	36.3000	36.3300	35.5700	35.5700	-3.158%	51	551	-27.495%
2026-05-28	37.1700	37.1700	36.7300	36.7300	-4.249%	11	582	-29.785%
2026-05-27	38.6300	39.0000	38.3400	38.3600	-0.208%	78	580	-32.769%
2026-05-26	38.0900	38.8900	38.0900	38.4400	-4.140%	147	551	-32.908%
2026-05-22	39.6500	40.2500	39.4400	40.1000	-2.528%	17	464	-35.686%
2026-05-21	43.5500	43.5500	41.1400	41.1400	-2.627%	17	453	-37.312%
2026-05-20	42.9200	42.9200	42.2500	42.2500	-5.056%	8	453	-38.959%
2026-05-19	45.5900	45.5900	44.5000	44.5000	+0.747%	4	438	-42.045%
2026-05-18	43.7100	45.2600	43.7100	44.1700	+0.272%	5	438	-41.612%
2026-05-15	44.6100	44.6100	42.9100	44.0500	+6.840%	56	438	-41.453%
2026-05-14	42.7000	42.7700	41.0400	41.2300	-4.626%	166	449	-37.448%
2026-05-13	43.8600	43.8600	43.2200	43.2300	-6.912%	30	345	-40.342%
2026-05-12	46.4400	46.4400	46.4400	46.4400	+6.027%	1	345	-44.466%
2026-05-11	43.9400	44.1500	43.7100	43.8000	-2.232%	74	345	-41.119%
2026-05-08	45.1800	45.1800	44.7300	44.8000	-3.531%	36	279	-42.433%
2026-05-07	45.0900	46.4400	44.8800	46.4400	+2.517%	44	274	-44.466%
2026-05-06	47.1200	47.4100	45.3000	45.3000	-7.758%	196	238	-43.068%
2026-05-05	49.1100	49.1100	49.1100	49.1100	-0.365%	6	76	-47.485%
2026-05-01	49.2900	49.2900	49.2900	49.2900	-11.173%	22	78	-47.677%
2026-04-29	55.2700	55.4900	55.2200	55.4900	+2.323%	19	78	-53.523%
2026-04-27	54.2300	54.2300	54.2300	54.2300	-1.757%	3	73	-52.443%
2026-04-17	55.1500	55.2000	55.1500	55.2000	-12.658%	5	70	-53.279%
2026-04-14	64.0000	64.0000	63.0800	63.2000	-17.633%	4	65	-59.193%
2026-04-08	75.0000	76.7300	75.0000	76.7300	-15.187%	6	61	-66.389%
2026-04-06	89.9700	90.4700	89.9700	90.4700	-6.732%	2	56	-71.493%
2026-04-02	102.0000	102.0000	97.0000	97.0000	+4.808%	6	52	-73.412%
2026-04-01	92.5500	92.5500	92.5500	92.5500	-7.690%	1	52	-72.134%
2026-03-31	108.0000	108.0000	100.2600	100.2600	+0.260%	6	51	-74.277%
2026-03-26	100.0000	100.0000	100.0000	100.0000	+7.538%	5	48	-74.210%
2026-03-24	97.0000	98.0000	92.9900	92.9900	-0.011%	6	48	-72.266%
2026-03-23	91.0000	93.0000	90.5800	93.0000	-6.758%	21	43	-72.269%
2026-03-20	99.7400	99.7400	99.7400	99.7400	+17.341%	1	37	-74.143%
2026-03-18	84.8100	85.0000	84.8100	85.0000	+1.432%	5	37	-69.659%
2026-03-16	83.3300	83.8700	83.3300	83.8000	-1.412%	5	37	-69.224%
2026-03-13	84.0000	85.0000	83.5600	85.0000	+2.410%	10	32	-69.659%
2026-03-12	83.0000	83.1000	83.0000	83.0000	+5.063%	5	27	-68.928%
2026-03-11	78.0000	81.2900	77.8500	79.0000	+1.101%	39	28	-67.354%
2026-03-10	76.1000	78.1400	75.9700	78.1400	+1.074%	20	11	-66.995%
2026-03-05	76.3100	77.3100	76.3100	77.3100	+2.833%	2	3	-66.641%
2026-03-03	81.0600	81.0600	75.1800	75.1800	+9.337%	2	2	-65.696%
2026-01-29	64.6900	68.7600	64.6900	68.7600	+3.011%	2	3	-62.493%
2026-01-07	66.7500	66.7500	66.7500	66.7500	0.000%	1	1	-61.363%

.dark-mode .gKkW3X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gKkW3X{ 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