Dark

SPY20270319P750
SPY Mar 19 2027 750.00 Put (SPY270319P00750000)
option OPRA

EOD

Jul 27, 2026

39.67+0.993%(+0.39)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	36.0500	39.6700	36.0300	39.6700	+0.993%	5	9,012	0.000%
2026-07-24	38.9900	39.9000	36.9400	39.2800	-3.323%	86	9,010	+0.993%
2026-07-23	39.6000	41.0000	38.0800	40.6300	+16.086%	136	9,032	-2.363%
2026-07-22	35.6400	35.7000	34.6000	35.0000	-0.256%	211	9,076	+13.343%
2026-07-21	36.7400	36.7400	34.9300	35.0900	-6.997%	23	8,892	+13.052%
2026-07-20	36.4000	37.7300	36.4000	37.7300	-1.205%	8	8,887	+5.142%
2026-07-17	39.0300	39.6700	36.7600	38.1900	+8.494%	779	8,882	+3.875%
2026-07-16	34.5000	36.0000	33.5000	35.2000	+5.706%	45	9,106	+12.699%
2026-07-15	33.6400	35.1000	33.2300	33.3000	-3.674%	155	9,132	+19.129%
2026-07-14	35.4600	35.4600	34.2000	34.5700	-3.490%	617	9,070	+14.753%
2026-07-13	34.4500	36.3500	33.9300	35.8200	+7.085%	449	8,639	+10.748%
2026-07-10	34.3400	35.4900	33.4500	33.4500	-3.741%	366	8,796	+18.595%
2026-07-09	36.3600	36.3600	34.7500	34.7500	-6.081%	460	8,677	+14.158%
2026-07-08	38.0100	39.8000	36.9600	37.0000	+2.323%	151	8,510	+7.216%
2026-07-07	35.4500	37.2500	35.1800	36.1600	+4.147%	533	8,566	+9.707%
2026-07-06	35.9700	35.9700	34.6500	34.7200	-10.029%	723	8,386	+14.257%
2026-07-02	35.5300	39.3700	35.5300	38.5900	+3.265%	26	8,110	+2.799%
2026-07-01	36.8800	37.3700	36.4800	37.3700	+0.430%	7	8,110	+6.155%
2026-06-30	37.4200	37.4200	36.4600	37.2100	-5.486%	140	8,111	+6.611%
2026-06-29	40.4500	40.4500	39.3700	39.3700	-9.223%	33	8,062	+0.762%
2026-06-26	46.1700	46.1700	42.1200	43.3700	-0.299%	4	8,039	-8.531%
2026-06-25	43.4700	43.5000	43.3900	43.5000	-1.249%	4	8,039	-8.805%
2026-06-24	43.0200	44.3400	41.2300	44.0500	+2.015%	10	8,041	-9.943%
2026-06-23	42.0800	43.1800	41.8800	43.1800	+9.789%	21	8,042	-8.129%
2026-06-22	37.0500	39.3300	36.9600	39.3300	+2.342%	5	8,038	+0.864%
2026-06-18	39.1200	39.1800	38.0400	38.4300	-8.216%	7	8,050	+3.227%
2026-06-17	37.9700	41.8700	37.9700	41.8700	+9.809%	10	8,050	-5.254%
2026-06-16	37.0800	38.1400	37.0500	38.1300	+2.472%	2,138	8,050	+4.039%
2026-06-15	37.5000	37.7700	36.6400	37.2100	-13.485%	2,091	4,036	+6.611%
2026-06-12	44.5100	44.5100	42.5500	43.0100	-4.081%	25	4,036	-7.766%
2026-06-11	50.4200	50.4200	44.5400	44.8400	-8.954%	37	4,036	-11.530%
2026-06-10	49.0600	49.2500	49.0600	49.2500	+6.579%	11	4,065	-19.452%
2026-06-09	41.4000	50.2100	41.4000	46.2100	+4.927%	36	4,062	-14.153%
2026-06-08	42.6600	44.0400	41.4100	44.0400	-3.251%	6	4,057	-9.923%
2026-06-05	39.9900	46.2100	39.8400	45.5200	+22.762%	88	4,061	-12.851%
2026-06-04	39.7300	39.7300	37.0800	37.0800	-3.938%	105	4,031	+6.985%
2026-06-03	37.9000	38.9600	37.9000	38.6000	+3.763%	3,229	3,948	+2.772%
2026-06-02	37.5500	37.5500	36.9300	37.2000	+1.197%	41	807	+6.640%
2026-06-01	37.7000	37.7000	36.7400	36.7600	-1.023%	27	814	+7.916%
2026-05-29	37.3600	38.3000	37.1400	37.1400	-3.932%	38	807	+6.812%
2026-05-28	40.4600	40.4600	38.5000	38.6600	-3.879%	56	783	+2.613%
2026-05-27	40.1500	40.5900	40.0500	40.2200	-0.593%	69	744	-1.367%
2026-05-26	40.3100	40.7400	39.9000	40.4600	-3.275%	69	705	-1.953%
2026-05-22	41.7500	42.0500	41.1600	41.8300	-2.834%	27	656	-5.164%
2026-05-21	45.3000	45.3000	43.0500	43.0500	-2.092%	11	635	-7.851%
2026-05-20	45.3900	45.3900	43.9700	43.9700	-5.053%	17	635	-9.779%
2026-05-19	46.5000	46.5000	46.3100	46.3100	+0.368%	11	630	-14.338%
2026-05-18	45.0500	46.2900	45.0500	46.1400	+0.720%	24	630	-14.023%
2026-05-15	46.1000	46.1000	44.6700	45.8100	+6.485%	46	630	-13.403%
2026-05-14	43.8300	43.8300	43.0200	43.0200	-3.973%	88	595	-7.787%
2026-05-13	45.8300	45.8300	44.8000	44.8000	-7.112%	62	524	-11.451%
2026-05-12	47.3200	49.2100	47.3200	48.2300	+4.757%	68	524	-17.748%
2026-05-11	46.0400	46.0400	46.0400	46.0400	-0.454%	2	524	-13.836%
2026-05-08	46.6800	46.9400	46.2500	46.2500	-4.304%	137	495	-14.227%
2026-05-07	46.9500	48.8100	46.9300	48.3300	+1.300%	42	388	-17.918%
2026-05-06	48.6200	48.6900	47.7100	47.7100	-7.592%	15	382	-16.852%
2026-05-05	51.7400	51.7400	51.4000	51.6300	+1.794%	5	372	-23.165%
2026-05-01	51.5000	51.5000	50.7200	50.7200	-6.334%	24	370	-21.786%
2026-04-30	56.8600	56.8600	54.1500	54.1500	-6.477%	7	370	-26.741%
2026-04-29	57.6900	57.9000	57.6300	57.9000	-0.172%	19	364	-31.485%
2026-04-28	58.0000	58.0000	58.0000	58.0000	+4.185%	1	350	-31.603%
2026-04-27	56.5600	56.5600	55.6700	55.6700	-1.137%	11	350	-28.741%
2026-04-24	56.1300	56.3100	56.1300	56.3100	-1.141%	2	350	-29.551%
2026-04-23	58.0500	58.0600	56.9100	56.9600	-0.645%	4	349	-30.355%
2026-04-22	58.0500	58.1700	57.3300	57.3300	-3.093%	201	349	-30.804%
2026-04-20	59.7000	59.7000	59.1600	59.1600	+3.789%	6	349	-32.945%
2026-04-17	57.0100	57.0100	57.0000	57.0000	-8.829%	2	349	-30.404%
2026-04-16	62.5200	62.5200	62.5200	62.5200	-1.217%	1	348	-36.548%
2026-04-15	65.0500	65.0500	63.2900	63.2900	-5.537%	72	348	-37.320%
2026-04-14	69.0000	69.0000	66.0000	67.0000	-5.300%	50	383	-40.791%
2026-04-13	77.2000	77.2000	70.7500	70.7500	-4.714%	33	378	-43.929%
2026-04-10	74.7500	74.7500	74.2500	74.2500	-2.290%	16	377	-46.572%
2026-04-09	76.0000	78.4400	74.7500	75.9900	-4.739%	47	377	-47.796%
2026-04-08	79.7500	79.7700	78.5000	79.7700	-19.220%	212	370	-50.270%
2026-04-07	100.0000	100.5000	98.7500	98.7500	+4.156%	42	241	-59.828%
2026-04-06	93.7500	94.8100	93.7500	94.8100	-2.859%	22	245	-58.158%
2026-04-02	104.5000	104.5000	97.6000	97.6000	+3.008%	10	250	-59.355%
2026-04-01	96.9700	97.0000	93.6500	94.7500	-6.420%	86	250	-58.132%
2026-03-31	111.1700	111.1700	101.2500	101.2500	-15.695%	5	186	-60.820%
2026-03-30	120.1000	120.1000	120.1000	120.1000	+6.946%	1	183	-66.969%
2026-03-27	112.3000	112.3000	112.3000	112.3000	+16.361%	1	182	-64.675%
2026-03-24	99.5600	99.5600	96.5100	96.5100	+6.055%	4	181	-58.895%
2026-03-18	91.0000	91.0000	91.0000	91.0000	+3.917%	1	180	-56.407%
2026-03-16	86.7300	87.6000	86.7300	87.5700	-7.333%	38	181	-54.699%
2026-03-13	93.0500	94.5000	92.7000	94.5000	+5.304%	77	207	-58.021%
2026-03-12	89.3800	89.7400	89.3800	89.7400	-1.385%	28	155	-55.795%
2026-03-09	89.7200	91.0000	89.7200	91.0000	+5.556%	199	145	-56.407%
2026-03-06	85.7700	86.7300	85.7700	86.2100	+9.127%	42	108	-53.984%
2026-03-05	75.6000	79.0000	75.6000	79.0000	+7.483%	9	67	-49.785%
2026-03-04	74.0000	74.0000	73.5000	73.5000	+0.314%	9	68	-46.027%
2026-02-26	70.9000	73.2700	70.9000	73.2700	+5.729%	11	59	-45.858%
2026-02-25	70.4000	70.4000	69.3000	69.3000	-4.030%	11	51	-42.756%
2026-02-18	74.0000	74.0000	72.2100	72.2100	+3.157%	40	51	-45.063%
2026-02-11	70.0000	70.0000	70.0000	70.0000	-11.168%	1	13	-43.329%
2026-02-05	78.8000	78.8000	78.8000	78.8000	+18.106%	3	12	-49.657%
2026-02-02	68.0000	68.0000	66.7200	66.7200	-6.424%	2	15	-40.543%
2026-01-30	70.0000	71.3000	70.0000	71.3000	+6.418%	13	15	-44.362%
2026-01-27	67.0000	67.0000	67.0000	67.0000	-4.640%	1	21	-40.791%
2026-01-22	70.2600	70.2600	70.2600	70.2600	-8.372%	1	20	-43.538%
2026-01-21	76.6800	76.6800	76.6800	76.6800	-1.692%	1	20	-48.266%
2026-01-20	76.0000	78.0000	76.0000	78.0000	+15.556%	6	21	-49.141%
2026-01-15	67.5000	67.5000	67.5000	67.5000	-10.620%	7	26	-41.230%
2026-01-02	74.5000	75.5200	74.5000	75.5200	+3.311%	6	19	-47.471%
2025-12-22	72.8400	73.3400	72.5300	73.1000	-1.866%	10	13	-45.732%
2025-12-05	74.4700	74.4900	74.4700	74.4900	-3.585%	2	3	-46.745%
2025-12-03	77.2600	77.2600	77.2600	77.2600	-1.817%	1	2	-48.654%
2025-12-02	78.6900	78.6900	78.6900	78.6900	-0.569%	1	2	-49.587%
2025-11-10	81.6900	81.6900	79.1400	79.1400	0.000%	2	1	-49.874%

.dark-mode .RHhK6L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RHhK6L{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P750SPY Mar 19 2027 750.00 Put (SPY270319P00750000)option OPRA

SPY20270319P750
SPY Mar 19 2027 750.00 Put (SPY270319P00750000)
option OPRA