Dark

SPY20270319P765
SPY Mar 19 2027 765.00 Put (SPY270319P00765000)
option OPRA

EOD

Sep 10, 2026

32.27+6.326%(+1.92)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	32.5300	33.1500	31.9100	32.2700	+6.326%	107	2,058	0.000%
2026-09-09	29.6600	30.8400	29.5000	30.3500	+5.054%	200	2,027	+6.326%
2026-09-08	27.7500	28.8900	27.7500	28.8900	+6.409%	201	1,969	+11.700%
2026-09-04	26.5100	27.1800	26.3500	27.1500	+4.423%	78	1,950	+18.858%
2026-09-03	27.6500	27.8200	25.9400	26.0000	-9.722%	105	1,950	+24.115%
2026-09-02	30.5100	30.6500	28.5500	28.8000	-7.157%	271	1,960	+12.049%
2026-09-01	30.8100	31.4300	29.7700	31.0200	+8.084%	699	1,884	+4.030%
2026-08-31	29.1200	29.9000	28.7000	28.7000	+0.350%	112	1,807	+12.439%
2026-08-28	28.0800	29.1300	26.9100	28.6000	+0.775%	291	1,779	+12.832%
2026-08-27	29.6600	29.6600	28.0800	28.3800	-5.557%	135	1,632	+13.707%
2026-08-26	30.9300	31.3100	30.0500	30.0500	-3.531%	126	1,591	+7.388%
2026-08-25	30.8300	31.6200	30.8100	31.1500	-2.013%	192	1,573	+3.596%
2026-08-24	31.8300	32.2800	31.2000	31.7900	+1.307%	914	1,468	+1.510%
2026-08-21	31.5900	31.8500	30.6600	31.3800	-4.329%	798	1,487	+2.836%
2026-08-20	31.4000	32.8000	31.4000	32.8000	+8.681%	94	745	-1.616%
2026-08-19	30.6200	31.0000	30.1800	30.1800	-4.251%	19	739	+6.925%
2026-08-18	31.6600	31.7500	31.4100	31.5200	+4.579%	80	754	+2.379%
2026-08-17	29.4800	30.1400	29.4800	30.1400	+3.325%	2	684	+7.067%
2026-08-14	28.7000	29.1700	28.7000	29.1700	+1.851%	6	685	+10.627%
2026-08-13	28.8200	28.8200	28.6400	28.6400	-4.692%	2	685	+12.675%
2026-08-12	30.5600	30.5600	29.8800	30.0500	-4.086%	18	687	+7.388%
2026-08-11	31.1700	31.3300	31.0700	31.3300	+2.553%	10	675	+3.000%
2026-08-10	30.2500	30.5500	29.9000	30.5500	-1.197%	29	668	+5.630%
2026-08-07	31.1100	31.1100	30.9000	30.9200	-2.152%	4	667	+4.366%
2026-08-06	31.1800	31.7300	31.0200	31.6000	+1.903%	20	663	+2.120%
2026-08-05	30.7500	31.1700	30.7100	31.0100	-1.867%	217	655	+4.063%
2026-08-04	34.1500	34.1500	30.9500	31.6000	-10.860%	52	460	+2.120%
2026-08-03	36.6500	36.6500	35.4500	35.4500	-12.749%	14	419	-8.970%
2026-07-31	41.5800	41.5800	40.6300	40.6300	-6.145%	19	408	-20.576%
2026-07-30	43.2900	43.2900	43.2900	43.2900	-9.264%	2	390	-25.456%
2026-07-29	45.0000	47.7100	45.0000	47.7100	+9.754%	2	390	-32.362%
2026-07-28	42.9600	43.4700	42.9600	43.4700	-2.490%	3	391	-25.765%
2026-07-27	44.5800	44.5800	44.5800	44.5800	+1.897%	1	392	-27.613%
2026-07-24	43.7500	43.7500	43.7500	43.7500	-3.528%	1	392	-26.240%
2026-07-23	45.3500	45.3500	45.3500	45.3500	+10.962%	4	396	-28.842%
2026-07-22	40.8700	40.8700	40.8700	40.8700	-7.219%	1	396	-21.042%
2026-07-17	44.8300	44.8300	44.0500	44.0500	+7.439%	2	396	-26.742%
2026-07-16	38.8700	41.0000	38.8700	41.0000	+4.699%	9	397	-21.293%
2026-07-15	39.6600	39.6600	39.1600	39.1600	-4.674%	2	393	-17.594%
2026-07-14	41.0800	41.0800	41.0800	41.0800	+4.396%	1	393	-21.446%
2026-07-10	40.5300	40.5300	39.3500	39.3500	-2.743%	27	394	-17.992%
2026-07-09	42.1500	42.1500	40.3900	40.4600	-4.485%	14	395	-20.242%
2026-07-07	41.8600	42.3600	41.8600	42.3600	+4.981%	3	397	-23.820%
2026-07-06	40.5900	40.5900	40.3500	40.3500	-10.809%	4	397	-20.025%
2026-07-02	45.2400	45.2400	45.2400	45.2400	+6.849%	1	398	-28.669%
2026-07-01	42.5100	42.8700	41.8600	42.3400	0.000%	5	398	-23.784%
2026-06-30	42.3400	42.3400	42.3400	42.3400	-7.230%	1	399	-23.784%
2026-06-29	45.7200	45.7300	45.6400	45.6400	-9.588%	3	399	-29.294%
2026-06-26	50.4800	50.4800	50.4800	50.4800	+0.278%	1	397	-36.074%
2026-06-25	50.3400	50.3400	50.3400	50.3400	-0.455%	2	397	-35.896%
2026-06-23	48.8300	50.5700	48.2400	50.5700	+12.905%	10	397	-36.187%
2026-06-18	45.0400	45.0400	44.7900	44.7900	-4.904%	2	399	-27.953%
2026-06-17	45.0000	47.1000	45.0000	47.1000	+8.176%	5	399	-31.486%
2026-06-16	43.2800	43.6400	43.2800	43.5400	+2.207%	11	399	-25.884%
2026-06-15	42.8000	42.8000	42.6000	42.6000	-13.713%	3	383	-24.249%
2026-06-12	49.8400	50.6600	49.3700	49.3700	-12.573%	10	383	-34.636%
2026-06-11	56.4700	56.4700	56.4700	56.4700	-1.534%	6	383	-42.855%
2026-06-10	57.3500	57.3500	57.3500	57.3500	+7.518%	4	389	-43.731%
2026-06-09	53.3400	53.3400	53.3400	53.3400	+6.488%	2	393	-39.501%
2026-06-08	50.0900	50.0900	50.0900	50.0900	+1.029%	2	395	-35.576%
2026-06-05	49.5800	49.5800	49.5800	49.5800	+12.682%	6	397	-34.913%
2026-06-03	44.0000	44.0000	44.0000	44.0000	+3.432%	5	403	-26.659%
2026-06-02	42.5000	42.5500	42.1800	42.5400	+1.286%	19	408	-24.142%
2026-06-01	43.3900	43.3900	42.0000	42.0000	-1.547%	12	395	-23.167%
2026-05-29	42.6600	42.6600	42.6600	42.6600	-3.287%	2	384	-24.355%
2026-05-28	46.1600	46.1600	44.1100	44.1100	-3.837%	3	382	-26.842%
2026-05-27	46.0600	46.0600	45.8700	45.8700	-0.886%	3	380	-29.649%
2026-05-26	46.1600	46.3500	46.1000	46.2800	-3.463%	55	378	-30.272%
2026-05-22	47.6000	47.9400	47.2100	47.9400	-7.273%	58	336	-32.687%
2026-05-21	51.6700	51.7000	51.6700	51.7000	-2.801%	3	278	-37.582%
2026-05-19	53.2000	53.5900	53.0200	53.1900	+2.525%	77	278	-39.331%
2026-05-18	51.8800	51.8800	51.8800	51.8800	-0.727%	63	278	-37.799%
2026-05-15	52.2600	52.2600	52.2600	52.2600	+7.354%	1	278	-38.251%
2026-05-14	49.3500	49.6600	48.6800	48.6800	-4.474%	22	221	-33.710%
2026-05-13	52.6900	52.6900	50.8700	50.9600	-6.082%	6	207	-36.676%
2026-05-06	56.4500	56.4500	54.1700	54.2600	-8.065%	15	207	-40.527%
2026-05-05	58.4600	59.0200	58.4600	59.0200	-1.633%	5	194	-45.324%
2026-05-04	60.0000	60.0000	60.0000	60.0000	+1.386%	1	189	-46.217%
2026-05-01	58.6800	59.1800	57.6800	59.1800	-17.771%	15	178	-45.471%
2026-04-16	71.9700	71.9700	71.9700	71.9700	-2.585%	1	178	-55.162%
2026-04-15	73.8800	73.8800	73.8800	73.8800	-5.488%	1	178	-56.321%
2026-04-14	77.6300	78.8100	77.6300	78.1700	-10.376%	293	177	-58.718%
2026-04-13	87.1500	87.6000	87.1500	87.2200	-32.695%	5	6	-63.002%
2026-03-30	129.5900	129.5900	129.5900	129.5900	+8.380%	1	1	-75.098%
2026-03-26	118.1700	119.5700	118.1700	119.5700	+13.649%	5	30	-73.012%
2026-03-23	107.6400	107.6400	105.2100	105.2100	-1.673%	11	31	-69.328%
2026-03-19	107.0000	107.0000	107.0000	107.0000	+2.608%	16	25	-69.841%
2026-03-18	101.4800	104.2800	101.4800	104.2800	+18.608%	9	26	-69.054%
2026-03-10	93.2700	93.2700	87.9200	87.9200	-0.080%	2	21	-63.296%
2026-02-17	87.9900	87.9900	87.9900	87.9900	+3.009%	1	21	-63.325%
2026-01-21	85.4200	85.4200	85.4200	85.4200	-4.676%	1	20	-62.222%
2026-01-20	89.6100	89.6100	89.6100	89.6100	+9.749%	1	21	-63.988%
2025-12-30	81.6500	81.6500	81.6500	81.6500	-0.729%	16	20	-60.478%
2025-12-23	82.2500	82.2500	82.2500	82.2500	-8.905%	4	4	-60.766%
2025-10-29	84.4200	90.2900	84.4200	90.2900	0.000%	2	0	-64.260%

.dark-mode .YzBWym{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YzBWym{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P765SPY Mar 19 2027 765.00 Put (SPY270319P00765000)option OPRA

SPY20270319P765
SPY Mar 19 2027 765.00 Put (SPY270319P00765000)
option OPRA