Dark

SPY20270319P755
SPY Mar 19 2027 755.00 Put (SPY270319P00755000)
option OPRA

EOD

Sep 10, 2026

29.07+8.228%(+2.21)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.8600	29.3900	28.1800	29.0700	+8.228%	79	2,817	0.000%
2026-09-09	26.1700	27.4900	26.1100	26.8600	+6.292%	302	2,787	+8.228%
2026-09-08	24.8700	25.2700	24.6300	25.2700	+5.776%	31	2,611	+15.038%
2026-09-04	23.1000	24.0200	23.1000	23.8900	+3.510%	77	2,540	+21.683%
2026-09-03	24.6100	24.8100	22.9800	23.0800	-9.419%	84	2,540	+25.953%
2026-09-02	25.7900	25.9900	25.3900	25.4800	-7.480%	153	2,556	+14.089%
2026-09-01	27.3600	28.1000	26.0100	27.5400	+5.964%	199	2,509	+5.556%
2026-08-31	26.2300	26.5800	25.9200	25.9900	+1.722%	70	2,381	+11.851%
2026-08-28	25.3500	25.5500	24.1300	25.5500	+0.591%	23	2,366	+13.777%
2026-08-27	25.8100	25.9200	24.9900	25.4000	-5.259%	43	2,359	+14.449%
2026-08-26	27.4600	27.9700	26.7700	26.8100	-3.318%	112	2,357	+8.430%
2026-08-25	27.5000	28.0700	27.5000	27.7300	-1.457%	141	2,327	+4.832%
2026-08-24	28.7700	28.7700	27.9100	28.1400	+0.357%	21	2,203	+3.305%
2026-08-21	28.1600	28.2100	27.4200	28.0400	-4.300%	392	2,190	+3.673%
2026-08-20	27.9200	29.3000	27.9200	29.3000	+7.800%	19	1,928	-0.785%
2026-08-19	27.8800	27.8800	27.1800	27.1800	-3.992%	11	1,925	+6.954%
2026-08-18	28.6500	28.7500	28.2400	28.3100	+3.928%	44	1,914	+2.685%
2026-08-17	26.2100	27.3400	26.2100	27.2400	+3.574%	27	1,890	+6.718%
2026-08-14	25.8200	26.6500	25.8200	26.3000	+0.651%	84	1,885	+10.532%
2026-08-13	26.0000	26.4200	25.7400	26.1300	-4.878%	19	1,845	+11.251%
2026-08-12	27.4300	27.4700	27.4300	27.4700	-0.866%	2	1,842	+5.825%
2026-08-11	27.6000	27.7800	27.6000	27.7100	+0.326%	28	1,843	+4.908%
2026-08-10	27.4500	27.6200	27.4500	27.6200	+0.619%	2	1,846	+5.250%
2026-08-07	27.6500	27.8400	27.4400	27.4500	-4.188%	5	1,845	+5.902%
2026-08-06	28.2000	28.6500	28.2000	28.6500	+2.688%	12	1,842	+1.466%
2026-08-05	27.7500	28.0700	27.6300	27.9000	-0.535%	44	1,838	+4.194%
2026-08-04	30.5500	30.5500	28.0000	28.0500	-12.671%	61	1,836	+3.636%
2026-08-03	33.6000	33.6000	31.8700	32.1200	-10.179%	450	1,823	-9.496%
2026-07-31	40.0000	40.6500	35.7600	35.7600	-8.096%	46	1,723	-18.708%
2026-07-30	41.5600	41.5600	38.9100	38.9100	-0.588%	47	1,748	-25.289%
2026-07-29	39.1400	39.1400	39.1400	39.1400	+1.215%	1	1,716	-25.728%
2026-07-28	39.8000	39.8000	38.6700	38.6700	-6.617%	9	1,716	-24.825%
2026-07-27	41.4100	41.4100	41.4100	41.4100	-0.648%	1	1,716	-29.800%
2026-07-24	41.0100	41.6800	39.3600	41.6800	-0.998%	120	1,717	-30.254%
2026-07-23	40.9700	42.1000	40.9700	42.1000	+15.122%	3	1,614	-30.950%
2026-07-22	36.5500	36.5700	36.5500	36.5700	-1.082%	5	1,620	-20.509%
2026-07-21	38.5000	38.5000	36.8400	36.9700	-6.759%	21	1,620	-21.369%
2026-07-20	38.3300	39.6500	38.3300	39.6500	-2.099%	4	1,629	-26.683%
2026-07-17	40.6300	40.6300	39.8700	40.5000	+9.459%	4	1,629	-28.222%
2026-07-16	36.5000	37.0000	35.2400	37.0000	+4.935%	6	1,630	-21.432%
2026-07-15	35.0000	36.9500	35.0000	35.2600	-2.999%	14	1,632	-17.555%
2026-07-14	37.1600	37.1600	36.1500	36.3500	-3.067%	6	1,619	-20.028%
2026-07-13	36.3500	37.5000	36.3500	37.5000	+6.807%	3	1,619	-22.480%
2026-07-10	35.6200	35.6200	35.1100	35.1100	-4.045%	11	1,619	-17.203%
2026-07-09	37.5500	37.5500	36.5900	36.5900	-5.354%	4	1,616	-20.552%
2026-07-08	41.2500	41.2500	38.6600	38.6600	+1.204%	3	1,612	-24.806%
2026-07-07	38.9300	38.9300	37.1600	38.2000	+4.572%	87	1,613	-23.901%
2026-07-06	37.5000	37.5000	36.4700	36.5300	-8.031%	63	1,543	-20.422%
2026-07-02	40.9600	40.9600	39.7200	39.7200	+3.303%	2	1,509	-26.813%
2026-07-01	38.4600	38.8300	37.8900	38.4500	+0.261%	11	1,509	-24.395%
2026-06-30	38.3500	38.3500	38.3500	38.3500	-7.278%	1	1,506	-24.198%
2026-06-29	42.7600	42.7600	41.3600	41.3600	-10.087%	6	1,505	-29.715%
2026-06-26	48.3000	48.3000	45.5100	46.0000	+0.503%	270	1,506	-36.804%
2026-06-25	45.7500	45.8500	45.6500	45.7700	-0.931%	102	1,244	-36.487%
2026-06-24	43.2100	46.5800	43.2100	46.2000	+2.190%	13	1,196	-37.078%
2026-06-23	46.7200	47.0100	43.9600	45.2100	+10.755%	9	1,191	-35.700%
2026-06-22	39.2700	40.8200	39.2700	40.8200	+1.999%	17	1,195	-28.785%
2026-06-18	40.4000	41.3000	39.9200	40.0200	-7.894%	278	713	-27.361%
2026-06-17	39.9100	43.4500	39.7100	43.4500	+9.336%	191	713	-33.096%
2026-06-16	38.7800	39.7400	38.7800	39.7400	+2.317%	6	713	-26.850%
2026-06-15	39.2000	39.9200	38.5700	38.8400	-12.973%	20	694	-25.154%
2026-06-12	46.0000	46.9900	44.6300	44.6300	-4.063%	11	694	-34.864%
2026-06-11	48.0000	48.0000	46.0000	46.5200	-7.312%	4	694	-37.511%
2026-06-10	51.6600	51.6600	50.1900	50.1900	+1.661%	9	693	-42.080%
2026-06-09	44.8900	49.3700	44.8900	49.3700	+7.163%	7	688	-41.118%
2026-06-08	44.5800	46.2700	44.5800	46.0700	-2.580%	28	689	-36.900%
2026-06-05	41.0100	47.2900	40.9400	47.2900	+20.792%	15	712	-38.528%
2026-06-04	41.1800	41.1800	39.1500	39.1500	-2.950%	15	719	-25.747%
2026-06-03	39.8700	40.4600	39.8700	40.3400	+4.023%	50	707	-27.938%
2026-06-02	39.0400	39.0400	38.6400	38.7800	-0.564%	17	697	-25.039%
2026-06-01	39.3600	39.7100	38.3800	39.0000	+0.386%	36	691	-25.462%
2026-05-29	39.2100	39.8300	38.8000	38.8500	-3.166%	556	672	-25.174%
2026-05-28	41.1000	41.1000	40.1200	40.1200	-4.499%	31	135	-27.542%
2026-05-27	42.1800	42.5700	41.8800	42.0100	+0.167%	10	116	-30.802%
2026-05-26	42.0100	42.2000	41.9400	41.9400	-2.894%	47	113	-30.687%
2026-05-22	43.4900	43.6500	43.1000	43.1900	-8.009%	18	71	-32.693%
2026-05-21	46.9500	46.9500	46.9500	46.9500	-0.866%	1	65	-38.083%
2026-05-20	47.3600	47.3600	47.3600	47.3600	-2.931%	24	65	-38.619%
2026-05-19	49.6000	49.6000	48.7900	48.7900	+0.639%	7	52	-40.418%
2026-05-18	48.1300	48.4800	48.1300	48.4800	-0.165%	4	52	-40.037%
2026-05-15	48.5600	48.5600	48.5600	48.5600	+8.635%	1	52	-40.136%
2026-05-14	44.6900	44.7000	44.6900	44.7000	-5.736%	2	50	-34.966%
2026-05-13	47.2700	47.4300	47.2700	47.4200	-6.080%	7	49	-38.697%
2026-05-12	50.4900	50.4900	50.4900	50.4900	+3.697%	1	49	-42.424%
2026-05-11	47.5100	48.6900	47.5100	48.6900	+0.599%	7	49	-40.296%
2026-05-08	48.9100	48.9100	48.4000	48.4000	-3.987%	36	49	-39.938%
2026-05-07	49.2900	50.4100	49.2900	50.4100	-6.683%	4	36	-42.333%
2026-05-05	54.0200	54.0200	54.0200	54.0200	-7.038%	1	32	-46.187%
2026-04-27	58.1500	58.1500	58.1100	58.1100	-5.849%	8	32	-49.974%
2026-04-23	61.7200	61.7200	61.7200	61.7200	+3.142%	7	28	-52.900%
2026-04-22	59.8400	59.8400	59.8400	59.8400	-2.572%	1	32	-51.420%
2026-04-21	61.4200	61.4200	61.4200	61.4200	-13.796%	1	31	-52.670%
2026-04-14	71.6200	71.8500	71.1700	71.2500	-9.236%	9	31	-59.200%
2026-04-09	78.5000	78.5000	78.5000	78.5000	-21.106%	1	30	-62.968%
2026-04-01	99.5000	99.5000	99.5000	99.5000	-4.794%	7	29	-70.784%
2026-03-26	104.2600	104.7600	104.2600	104.5100	+3.220%	4	22	-72.184%
2026-03-23	97.3600	101.2500	96.6400	101.2500	+16.755%	17	20	-71.289%
2026-03-11	86.4900	86.7200	86.4900	86.7200	+7.446%	7	20	-66.478%
2026-01-20	80.7100	80.7100	80.7100	80.7100	0.000%	13	13	-63.982%

.dark-mode .B7N2Pg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B7N2Pg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P755SPY Mar 19 2027 755.00 Put (SPY270319P00755000)option OPRA

SPY20270319P755
SPY Mar 19 2027 755.00 Put (SPY270319P00755000)
option OPRA