Dark

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

EOD

Sep 10, 2026

27.11+7.197%(+1.82)255

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	27.0500	27.8500	26.5000	27.1100	+7.197%	255	11,275	0.000%
2026-09-09	24.8500	25.9500	24.6000	25.2900	+5.069%	233	11,296	+7.197%
2026-09-08	22.8200	24.0700	22.8200	24.0700	+6.269%	250	11,191	+12.630%
2026-09-04	21.8300	22.6500	21.8300	22.6500	+4.186%	114	11,058	+19.691%
2026-09-03	22.9500	23.2600	21.6900	21.7400	-9.341%	196	11,058	+24.701%
2026-09-02	25.6300	25.6300	23.9200	23.9800	-6.693%	188	11,004	+13.053%
2026-09-01	25.8400	26.4000	24.5400	25.7000	+8.302%	273	10,957	+5.486%
2026-08-31	24.5000	25.0800	23.7300	23.7300	-0.670%	141	10,874	+14.244%
2026-08-28	23.5400	24.5800	22.7000	23.8900	+0.420%	345	10,824	+13.478%
2026-08-27	25.0200	25.0200	23.6300	23.7900	-6.228%	292	10,622	+13.955%
2026-08-26	26.3300	26.3600	25.3700	25.3700	-3.463%	143	10,718	+6.858%
2026-08-25	26.0000	26.7000	25.9700	26.2800	-2.232%	289	10,619	+3.158%
2026-08-24	26.4900	27.2500	26.4100	26.8800	+1.434%	141	10,492	+0.856%
2026-08-21	26.8200	26.9700	26.1000	26.5000	-4.298%	437	10,496	+2.302%
2026-08-20	26.7900	27.8600	26.3500	27.6900	+6.214%	112	10,238	-2.095%
2026-08-19	26.1100	26.4200	25.4800	26.0700	-3.122%	54	10,287	+3.989%
2026-08-18	27.2100	27.3500	26.7700	26.9100	+3.183%	127	10,302	+0.743%
2026-08-17	24.8900	26.0800	24.8900	26.0800	+4.362%	63	10,346	+3.949%
2026-08-14	24.5600	25.3300	24.4900	24.9900	+0.563%	155	10,328	+8.483%
2026-08-13	25.2400	25.2500	24.5000	24.8500	-3.645%	134	10,200	+9.095%
2026-08-12	25.8900	26.0500	25.5400	25.7900	-3.769%	216	10,154	+5.118%
2026-08-11	26.2000	27.0100	25.9000	26.8000	+2.134%	56	10,061	+1.157%
2026-08-10	26.3000	26.3000	25.6100	26.2400	-0.228%	41	10,077	+3.316%
2026-08-07	26.6500	26.8400	25.9600	26.3000	-3.024%	119	10,067	+3.080%
2026-08-06	27.0600	27.3400	26.4000	27.1200	+0.222%	304	10,044	-0.037%
2026-08-05	26.2400	27.0600	26.0200	27.0600	+0.970%	330	9,874	+0.185%
2026-08-04	29.3300	29.3800	26.5000	26.8000	-11.900%	856	9,799	+1.157%
2026-08-03	32.0700	32.1500	30.1800	30.4200	-11.105%	430	9,281	-10.881%
2026-07-31	36.0000	38.4400	33.8000	34.2200	-4.573%	35	9,012	-20.777%
2026-07-30	39.5100	39.7500	35.7500	35.8600	-17.828%	26	8,995	-24.400%
2026-07-29	38.7000	44.1200	38.2800	43.6400	+18.748%	73	8,998	-37.878%
2026-07-28	38.7600	39.0500	36.4300	36.7500	-7.361%	36	9,015	-26.231%
2026-07-27	36.0500	39.6700	36.0300	39.6700	+0.993%	5	9,012	-31.661%
2026-07-24	38.9900	39.9000	36.9400	39.2800	-3.323%	86	9,010	-30.983%
2026-07-23	39.6000	41.0000	38.0800	40.6300	+16.086%	136	9,032	-33.276%
2026-07-22	35.6400	35.7000	34.6000	35.0000	-0.256%	211	9,076	-22.543%
2026-07-21	36.7400	36.7400	34.9300	35.0900	-6.997%	23	8,892	-22.742%
2026-07-20	36.4000	37.7300	36.4000	37.7300	-1.205%	8	8,887	-28.147%
2026-07-17	39.0300	39.6700	36.7600	38.1900	+8.494%	779	8,882	-29.013%
2026-07-16	34.5000	36.0000	33.5000	35.2000	+5.706%	45	9,106	-22.983%
2026-07-15	33.6400	35.1000	33.2300	33.3000	-3.674%	155	9,132	-18.589%
2026-07-14	35.4600	35.4600	34.2000	34.5700	-3.490%	617	9,070	-21.579%
2026-07-13	34.4500	36.3500	33.9300	35.8200	+7.085%	449	8,639	-24.316%
2026-07-10	34.3400	35.4900	33.4500	33.4500	-3.741%	366	8,796	-18.954%
2026-07-09	36.3600	36.3600	34.7500	34.7500	-6.081%	460	8,677	-21.986%
2026-07-08	38.0100	39.8000	36.9600	37.0000	+2.323%	151	8,510	-26.730%
2026-07-07	35.4500	37.2500	35.1800	36.1600	+4.147%	533	8,566	-25.028%
2026-07-06	35.9700	35.9700	34.6500	34.7200	-10.029%	723	8,386	-21.918%
2026-07-02	35.5300	39.3700	35.5300	38.5900	+3.265%	26	8,110	-29.749%
2026-07-01	36.8800	37.3700	36.4800	37.3700	+0.430%	7	8,110	-27.455%
2026-06-30	37.4200	37.4200	36.4600	37.2100	-5.486%	140	8,111	-27.143%
2026-06-29	40.4500	40.4500	39.3700	39.3700	-9.223%	33	8,062	-31.140%
2026-06-26	46.1700	46.1700	42.1200	43.3700	-0.299%	4	8,039	-37.491%
2026-06-25	43.4700	43.5000	43.3900	43.5000	-1.249%	4	8,039	-37.678%
2026-06-24	43.0200	44.3400	41.2300	44.0500	+2.015%	10	8,041	-38.456%
2026-06-23	42.0800	43.1800	41.8800	43.1800	+9.789%	21	8,042	-37.216%
2026-06-22	37.0500	39.3300	36.9600	39.3300	+2.342%	5	8,038	-31.070%
2026-06-18	39.1200	39.1800	38.0400	38.4300	-8.216%	7	8,050	-29.456%
2026-06-17	37.9700	41.8700	37.9700	41.8700	+9.809%	10	8,050	-35.252%
2026-06-16	37.0800	38.1400	37.0500	38.1300	+2.472%	2,138	8,050	-28.901%
2026-06-15	37.5000	37.7700	36.6400	37.2100	-13.485%	2,091	4,036	-27.143%
2026-06-12	44.5100	44.5100	42.5500	43.0100	-4.081%	25	4,036	-36.968%
2026-06-11	50.4200	50.4200	44.5400	44.8400	-8.954%	37	4,036	-39.541%
2026-06-10	49.0600	49.2500	49.0600	49.2500	+6.579%	11	4,065	-44.954%
2026-06-09	41.4000	50.2100	41.4000	46.2100	+4.927%	36	4,062	-41.333%
2026-06-08	42.6600	44.0400	41.4100	44.0400	-3.251%	6	4,057	-38.442%
2026-06-05	39.9900	46.2100	39.8400	45.5200	+22.762%	88	4,061	-40.444%
2026-06-04	39.7300	39.7300	37.0800	37.0800	-3.938%	105	4,031	-26.888%
2026-06-03	37.9000	38.9600	37.9000	38.6000	+3.763%	3,229	3,948	-29.767%
2026-06-02	37.5500	37.5500	36.9300	37.2000	+1.197%	41	807	-27.124%
2026-06-01	37.7000	37.7000	36.7400	36.7600	-1.023%	27	814	-26.251%
2026-05-29	37.3600	38.3000	37.1400	37.1400	-3.932%	38	807	-27.006%
2026-05-28	40.4600	40.4600	38.5000	38.6600	-3.879%	56	783	-29.876%
2026-05-27	40.1500	40.5900	40.0500	40.2200	-0.593%	69	744	-32.596%
2026-05-26	40.3100	40.7400	39.9000	40.4600	-3.275%	69	705	-32.996%
2026-05-22	41.7500	42.0500	41.1600	41.8300	-2.834%	27	656	-35.190%
2026-05-21	45.3000	45.3000	43.0500	43.0500	-2.092%	11	635	-37.027%
2026-05-20	45.3900	45.3900	43.9700	43.9700	-5.053%	17	635	-38.344%
2026-05-19	46.5000	46.5000	46.3100	46.3100	+0.368%	11	630	-41.460%
2026-05-18	45.0500	46.2900	45.0500	46.1400	+0.720%	24	630	-41.244%
2026-05-15	46.1000	46.1000	44.6700	45.8100	+6.485%	46	630	-40.821%
2026-05-14	43.8300	43.8300	43.0200	43.0200	-3.973%	88	595	-36.983%
2026-05-13	45.8300	45.8300	44.8000	44.8000	-7.112%	62	524	-39.487%
2026-05-12	47.3200	49.2100	47.3200	48.2300	+4.757%	68	524	-43.790%
2026-05-11	46.0400	46.0400	46.0400	46.0400	-0.454%	2	524	-41.116%
2026-05-08	46.6800	46.9400	46.2500	46.2500	-4.304%	137	495	-41.384%
2026-05-07	46.9500	48.8100	46.9300	48.3300	+1.300%	42	388	-43.906%
2026-05-06	48.6200	48.6900	47.7100	47.7100	-7.592%	15	382	-43.178%
2026-05-05	51.7400	51.7400	51.4000	51.6300	+1.794%	5	372	-47.492%
2026-05-01	51.5000	51.5000	50.7200	50.7200	-6.334%	24	370	-46.550%
2026-04-30	56.8600	56.8600	54.1500	54.1500	-6.477%	7	370	-49.935%
2026-04-29	57.6900	57.9000	57.6300	57.9000	-0.172%	19	364	-53.178%
2026-04-28	58.0000	58.0000	58.0000	58.0000	+4.185%	1	350	-53.259%
2026-04-27	56.5600	56.5600	55.6700	55.6700	-1.137%	11	350	-51.302%
2026-04-24	56.1300	56.3100	56.1300	56.3100	-1.141%	2	350	-51.856%
2026-04-23	58.0500	58.0600	56.9100	56.9600	-0.645%	4	349	-52.405%
2026-04-22	58.0500	58.1700	57.3300	57.3300	-3.093%	201	349	-52.712%
2026-04-20	59.7000	59.7000	59.1600	59.1600	+3.789%	6	349	-54.175%
2026-04-17	57.0100	57.0100	57.0000	57.0000	-8.829%	2	349	-52.439%
2026-04-16	62.5200	62.5200	62.5200	62.5200	-1.217%	1	348	-56.638%
2026-04-15	65.0500	65.0500	63.2900	63.2900	-5.537%	72	348	-57.165%
2026-04-14	69.0000	69.0000	66.0000	67.0000	-5.300%	50	383	-59.537%
2026-04-13	77.2000	77.2000	70.7500	70.7500	-4.714%	33	378	-61.682%
2026-04-10	74.7500	74.7500	74.2500	74.2500	-2.290%	16	377	-63.488%
2026-04-09	76.0000	78.4400	74.7500	75.9900	-4.739%	47	377	-64.324%
2026-04-08	79.7500	79.7700	78.5000	79.7700	-19.220%	212	370	-66.015%
2026-04-07	100.0000	100.5000	98.7500	98.7500	+4.156%	42	241	-72.547%
2026-04-06	93.7500	94.8100	93.7500	94.8100	-2.859%	22	245	-71.406%
2026-04-02	104.5000	104.5000	97.6000	97.6000	+3.008%	10	250	-72.223%
2026-04-01	96.9700	97.0000	93.6500	94.7500	-6.420%	86	250	-71.388%
2026-03-31	111.1700	111.1700	101.2500	101.2500	-15.695%	5	186	-73.225%
2026-03-30	120.1000	120.1000	120.1000	120.1000	+6.946%	1	183	-77.427%
2026-03-27	112.3000	112.3000	112.3000	112.3000	+16.361%	1	182	-75.859%
2026-03-24	99.5600	99.5600	96.5100	96.5100	+6.055%	4	181	-71.910%
2026-03-18	91.0000	91.0000	91.0000	91.0000	+3.917%	1	180	-70.209%
2026-03-16	86.7300	87.6000	86.7300	87.5700	-7.333%	38	181	-69.042%
2026-03-13	93.0500	94.5000	92.7000	94.5000	+5.304%	77	207	-71.312%
2026-03-12	89.3800	89.7400	89.3800	89.7400	-1.385%	28	155	-69.791%
2026-03-09	89.7200	91.0000	89.7200	91.0000	+5.556%	199	145	-70.209%
2026-03-06	85.7700	86.7300	85.7700	86.2100	+9.127%	42	108	-68.554%
2026-03-05	75.6000	79.0000	75.6000	79.0000	+7.483%	9	67	-65.684%
2026-03-04	74.0000	74.0000	73.5000	73.5000	+0.314%	9	68	-63.116%
2026-02-26	70.9000	73.2700	70.9000	73.2700	+5.729%	11	59	-63.000%
2026-02-25	70.4000	70.4000	69.3000	69.3000	-4.030%	11	51	-60.880%
2026-02-18	74.0000	74.0000	72.2100	72.2100	+3.157%	40	51	-62.457%
2026-02-11	70.0000	70.0000	70.0000	70.0000	-11.168%	1	13	-61.271%
2026-02-05	78.8000	78.8000	78.8000	78.8000	+18.106%	3	12	-65.596%
2026-02-02	68.0000	68.0000	66.7200	66.7200	-6.424%	2	15	-59.368%
2026-01-30	70.0000	71.3000	70.0000	71.3000	+6.418%	13	15	-61.978%
2026-01-27	67.0000	67.0000	67.0000	67.0000	-4.640%	1	21	-59.537%
2026-01-22	70.2600	70.2600	70.2600	70.2600	-8.372%	1	20	-61.415%
2026-01-21	76.6800	76.6800	76.6800	76.6800	-1.692%	1	20	-64.645%
2026-01-20	76.0000	78.0000	76.0000	78.0000	+15.556%	6	21	-65.244%
2026-01-15	67.5000	67.5000	67.5000	67.5000	-10.620%	7	26	-59.837%
2026-01-02	74.5000	75.5200	74.5000	75.5200	+3.311%	6	19	-64.102%
2025-12-22	72.8400	73.3400	72.5300	73.1000	-1.866%	10	13	-62.914%
2025-12-05	74.4700	74.4900	74.4700	74.4900	-3.585%	2	3	-63.606%
2025-12-03	77.2600	77.2600	77.2600	77.2600	-1.817%	1	2	-64.911%
2025-12-02	78.6900	78.6900	78.6900	78.6900	-0.569%	1	2	-65.548%
2025-11-10	81.6900	81.6900	79.1400	79.1400	0.000%	2	1	-65.744%

.dark-mode .PHf1lx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PHf1lx{ 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