Dark

SPY20270319P760
SPY Mar 19 2027 760.00 Put (SPY270319P00760000)
option OPRA

EOD

Sep 10, 2026

30.39+7.234%(+2.05)427

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.6200	31.3000	30.0000	30.3900	+7.234%	427	1,639	0.000%
2026-09-09	28.0000	29.1700	27.7700	28.3400	+6.023%	181	1,694	+7.234%
2026-09-08	26.6100	26.7300	26.2400	26.7300	+4.537%	57	1,658	+13.692%
2026-09-04	24.6300	25.5700	24.6300	25.5700	+4.410%	41	1,657	+18.850%
2026-09-03	25.7400	26.0100	24.4000	24.4900	-10.062%	344	1,657	+24.091%
2026-09-02	27.5000	27.5200	27.1200	27.2300	-6.938%	81	1,420	+11.605%
2026-09-01	29.0500	29.7300	28.4500	29.2600	+8.935%	247	1,388	+3.862%
2026-08-31	27.9900	28.1600	26.8600	26.8600	+0.037%	203	1,264	+13.142%
2026-08-28	25.4600	27.3500	25.4400	26.8500	+1.244%	231	1,140	+13.184%
2026-08-27	27.5800	27.5800	26.5200	26.5200	-6.751%	76	1,011	+14.593%
2026-08-26	28.8200	29.6300	28.3700	28.4400	-2.836%	237	956	+6.857%
2026-08-25	29.5000	29.7300	29.1100	29.2700	-1.647%	152	827	+3.826%
2026-08-24	29.6200	30.6100	29.4700	29.7600	+1.535%	135	743	+2.117%
2026-08-21	29.7900	29.8000	28.9800	29.3100	-5.329%	325	738	+3.685%
2026-08-20	29.8500	30.9600	29.5500	30.9600	+7.351%	61	594	-1.841%
2026-08-19	29.0500	29.2800	28.3700	28.8400	-4.313%	32	616	+5.374%
2026-08-18	30.2600	30.3100	29.8700	30.1400	+4.981%	65	592	+0.829%
2026-08-17	27.8900	28.7100	27.7900	28.7100	+3.273%	26	630	+5.852%
2026-08-14	27.1800	27.8000	27.1800	27.8000	+1.201%	75	631	+9.317%
2026-08-13	27.8000	27.9200	27.3100	27.4700	-3.001%	98	608	+10.630%
2026-08-12	28.9900	28.9900	28.3200	28.3200	-4.807%	2	567	+7.309%
2026-08-11	29.1400	29.7500	29.1400	29.7500	+1.675%	25	567	+2.151%
2026-08-10	29.0800	29.2600	28.4400	29.2600	-0.034%	234	579	+3.862%
2026-08-07	29.5600	29.9400	28.8500	29.2700	-2.790%	87	512	+3.826%
2026-08-06	30.0700	30.1500	29.3000	30.1100	+2.311%	39	500	+0.930%
2026-08-05	28.9800	29.7500	28.9800	29.4300	-0.541%	33	492	+3.262%
2026-08-04	32.3800	32.5600	29.4900	29.5900	-12.170%	199	478	+2.704%
2026-08-03	34.7200	34.7200	33.6000	33.6900	-12.471%	137	402	-9.795%
2026-07-31	42.7500	42.7500	38.4900	38.4900	-6.213%	23	378	-21.044%
2026-07-30	44.1600	44.1600	41.0400	41.0400	-8.188%	4	388	-25.950%
2026-07-29	44.0000	44.7000	44.0000	44.7000	+9.747%	2	387	-32.013%
2026-07-28	40.7300	40.7300	40.7300	40.7300	-6.282%	2	386	-25.387%
2026-07-24	43.1700	43.4600	42.4200	43.4600	-5.481%	22	384	-30.074%
2026-07-23	44.7500	45.9800	44.7500	45.9800	+17.566%	20	385	-33.906%
2026-07-22	39.5400	39.5400	39.1100	39.1100	+0.643%	2	375	-22.296%
2026-07-21	38.9800	38.9800	38.8600	38.8600	-6.654%	2	375	-21.796%
2026-07-20	39.4200	41.6300	39.4200	41.6300	-2.346%	7	375	-27.000%
2026-07-17	42.5500	42.6300	40.3800	42.6300	+9.928%	86	374	-28.712%
2026-07-16	37.0600	38.7800	37.0600	38.7800	+3.996%	26	398	-21.635%
2026-07-15	36.7700	37.8500	36.7700	37.2900	-1.843%	3	405	-18.504%
2026-07-14	37.8800	39.0700	37.8800	37.9900	-5.072%	5	406	-20.005%
2026-07-13	38.7500	40.0200	38.7500	40.0200	+8.455%	97	403	-24.063%
2026-07-10	37.0600	37.0600	36.9000	36.9000	-3.981%	7	403	-17.642%
2026-07-09	39.8200	39.8200	38.3900	38.4300	-7.264%	108	406	-20.921%
2026-07-08	41.4400	41.4400	41.4400	41.4400	+2.880%	20	347	-26.665%
2026-07-07	39.5500	40.2800	39.1600	40.2800	+4.923%	13	367	-24.553%
2026-07-06	39.8000	39.8000	38.3900	38.3900	-10.804%	24	364	-20.839%
2026-07-02	39.2200	43.0400	39.2200	43.0400	+6.167%	15	347	-29.391%
2026-07-01	40.4300	40.7900	39.5000	40.5400	-0.271%	66	347	-25.037%
2026-06-30	41.2500	41.2500	40.2900	40.6500	-6.444%	10	298	-25.240%
2026-06-29	46.4000	46.4000	43.4500	43.4500	-9.119%	230	298	-30.058%
2026-06-26	47.8000	47.8100	47.8000	47.8100	-0.354%	3	520	-36.436%
2026-06-25	45.9500	47.9800	45.9500	47.9800	+1.545%	11	519	-36.661%
2026-06-24	47.2800	47.2800	47.2500	47.2500	-0.380%	2	510	-35.683%
2026-06-23	46.7800	47.4600	46.1100	47.4300	+11.051%	13	508	-35.927%
2026-06-18	42.1200	43.0100	42.1200	42.7100	-6.049%	9	510	-28.846%
2026-06-17	45.6900	45.6900	45.4600	45.4600	+9.437%	7	510	-33.150%
2026-06-16	41.5400	41.5400	41.5400	41.5400	+1.864%	1	510	-26.842%
2026-06-15	41.4200	41.4200	40.7800	40.7800	-13.912%	2	499	-25.478%
2026-06-12	47.3900	47.3900	47.3700	47.3700	-10.959%	33	499	-35.845%
2026-06-11	54.3100	54.3100	53.2000	53.2000	+2.901%	2	499	-42.876%
2026-06-10	51.7000	51.7000	51.7000	51.7000	+2.356%	1	501	-41.219%
2026-06-09	50.5100	50.5100	50.5100	50.5100	+5.559%	1	501	-39.834%
2026-06-08	46.9900	47.8500	45.3700	47.8500	-5.937%	34	501	-36.489%
2026-06-05	42.7100	50.8700	42.7100	50.8700	+25.574%	251	499	-40.259%
2026-06-04	42.6300	42.6300	40.5100	40.5100	-3.959%	39	550	-24.981%
2026-06-03	41.5000	42.2300	41.3100	42.1800	+4.174%	9	513	-27.952%
2026-06-02	41.0200	41.0500	40.3700	40.4900	+0.746%	59	514	-24.944%
2026-06-01	41.5000	41.5000	39.9700	40.1900	-1.640%	114	512	-24.384%
2026-05-29	41.0000	41.3900	40.8500	40.8600	-2.899%	263	402	-25.624%
2026-05-28	42.7100	42.7100	41.9800	42.0800	-3.795%	12	145	-27.780%
2026-05-27	44.3900	44.4000	43.7400	43.7400	-0.816%	101	143	-30.521%
2026-05-26	43.7500	44.1300	43.7500	44.1000	-2.347%	25	64	-31.088%
2026-05-22	45.3600	45.4700	45.1600	45.1600	-3.935%	4	45	-32.706%
2026-05-21	49.5500	49.5500	46.8700	47.0100	-2.469%	8	45	-35.354%
2026-05-20	48.4400	48.5300	48.2000	48.2000	-8.050%	13	45	-36.950%
2026-05-19	52.4200	52.4200	52.4200	52.4200	+5.963%	1	45	-42.026%
2026-05-18	51.2900	51.2900	49.4700	49.4700	+0.040%	5	45	-38.569%
2026-05-15	49.8100	49.8100	49.4400	49.4500	+4.347%	8	45	-38.544%
2026-05-14	48.5500	48.5700	47.1100	47.3900	-2.810%	14	45	-35.873%
2026-05-13	50.1500	50.1500	48.7600	48.7600	-3.845%	6	38	-37.674%
2026-05-08	50.8200	50.8800	50.7100	50.7100	-2.593%	9	38	-40.071%
2026-05-06	52.0600	52.0600	52.0600	52.0600	-7.728%	1	38	-41.625%
2026-05-05	56.5500	56.5800	56.3300	56.4200	+0.374%	5	37	-46.136%
2026-05-01	56.2000	56.2100	56.2000	56.2100	-2.667%	5	33	-45.935%
2026-04-30	57.7500	57.7500	57.7500	57.7500	-6.098%	3	33	-47.377%
2026-04-24	61.5000	61.5000	61.5000	61.5000	-13.160%	16	30	-50.585%
2026-04-15	71.1200	71.1200	70.7100	70.8200	-4.799%	7	14	-57.088%
2026-04-14	74.3800	74.3900	73.8200	74.3900	-13.298%	4	17	-59.148%
2026-04-08	86.1900	86.1900	85.8000	85.8000	-31.233%	10	16	-64.580%
2026-03-27	124.7700	124.7700	124.7700	124.7700	+24.248%	10	21	-75.643%
2026-03-23	100.4200	100.4200	100.4200	100.4200	+23.960%	10	21	-69.737%
2026-02-26	80.8100	81.2000	80.6300	81.0100	+1.618%	6	11	-62.486%
2026-02-24	79.8700	79.8700	79.7200	79.7200	+0.580%	2	11	-61.879%
2026-01-21	79.2600	79.2600	79.2600	79.2600	+2.589%	1	10	-61.658%
2026-01-08	77.2600	77.2600	77.2600	77.2600	-4.617%	1	10	-60.665%
2025-12-05	81.0000	81.0000	81.0000	81.0000	-14.539%	1	10	-62.481%
2025-11-13	94.7800	94.7800	94.7800	94.7800	+1.315%	1	10	-67.936%
2025-11-06	93.5500	93.5500	93.5500	93.5500	+15.053%	1	11	-67.515%
2025-10-28	81.3100	81.3100	81.3100	81.3100	0.000%	10	10	-62.625%

.dark-mode .F7XqxY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7XqxY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P760SPY Mar 19 2027 760.00 Put (SPY270319P00760000)option OPRA

SPY20270319P760
SPY Mar 19 2027 760.00 Put (SPY270319P00760000)
option OPRA