Dark

SPY20270319P770
SPY Mar 19 2027 770.00 Put (SPY270319P00770000)
option OPRA

EOD

Sep 10, 2026

34.73+7.291%(+2.36)425

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	34.5800	35.3000	33.8000	34.7300	+7.291%	425	4,963	0.000%
2026-09-09	31.6200	32.8000	31.4200	32.3700	+4.927%	149	5,091	+7.291%
2026-09-08	29.6800	30.8500	29.6800	30.8500	+6.747%	595	5,074	+12.577%
2026-09-04	27.8900	28.9700	27.8900	28.9000	+4.107%	126	4,840	+20.173%
2026-09-03	29.5900	29.5900	27.5700	27.7600	-9.311%	200	4,840	+25.108%
2026-09-02	31.6100	31.7300	30.4300	30.6100	-7.662%	82	4,781	+13.460%
2026-09-01	32.7700	33.4800	31.2700	33.1500	+8.653%	323	4,788	+4.766%
2026-08-31	31.2000	31.4600	30.5100	30.5100	+1.565%	94	4,794	+13.832%
2026-08-28	29.6800	30.8600	28.5400	30.0400	+0.468%	88	4,731	+15.613%
2026-08-27	30.8100	30.8200	29.8200	29.9000	-6.941%	524	4,716	+16.154%
2026-08-26	33.0000	33.1700	31.9500	32.1300	-2.370%	26	4,401	+8.092%
2026-08-25	32.7100	33.3500	32.6500	32.9100	-1.937%	131	4,398	+5.530%
2026-08-24	33.7900	33.8000	33.0600	33.5600	+2.161%	17	4,295	+3.486%
2026-08-21	33.5400	33.8600	32.5100	32.8500	-5.140%	104	4,292	+5.723%
2026-08-20	33.4400	34.6300	32.8100	34.6300	+7.380%	887	4,289	+0.289%
2026-08-19	32.5000	33.1400	31.6600	32.2500	-3.903%	682	4,566	+7.690%
2026-08-18	33.6300	33.8400	33.1600	33.5600	+4.418%	194	4,065	+3.486%
2026-08-17	31.0000	32.1400	31.0000	32.1400	+4.520%	278	4,027	+8.058%
2026-08-14	30.9100	31.1600	30.7500	30.7500	+0.655%	39	4,178	+12.943%
2026-08-13	31.3100	31.4100	30.2300	30.5500	-3.628%	128	4,148	+13.682%
2026-08-12	32.0800	32.2000	31.6000	31.7000	-4.056%	299	4,091	+9.558%
2026-08-11	32.1400	33.1800	32.0000	33.0400	+2.896%	97	4,024	+5.115%
2026-08-10	32.3500	32.3800	31.6400	32.1100	-0.987%	410	4,011	+8.159%
2026-08-07	32.6300	32.6300	32.0400	32.4300	-2.933%	68	3,688	+7.092%
2026-08-06	33.1800	33.6200	32.6300	33.4100	+1.736%	30	3,672	+3.951%
2026-08-05	32.0900	33.1100	32.0300	32.8400	+0.122%	186	3,649	+5.755%
2026-08-04	35.3000	35.3000	32.6000	32.8000	-12.346%	83	3,561	+5.884%
2026-08-03	37.8800	37.8900	37.4200	37.4200	-10.134%	3	3,534	-7.189%
2026-07-31	42.9100	42.9100	41.6400	41.6400	-9.518%	12	3,533	-16.595%
2026-07-28	46.0200	46.0200	46.0200	46.0200	-4.740%	1	3,528	-24.533%
2026-07-23	48.3100	48.3100	48.3100	48.3100	+11.751%	8	3,528	-28.110%
2026-07-21	43.2300	43.2300	43.2300	43.2300	-7.371%	8	3,529	-19.662%
2026-07-17	46.3400	46.6700	46.3400	46.6700	+8.687%	3	3,521	-25.584%
2026-07-16	41.5300	42.9400	41.5300	42.9400	+4.223%	3	3,524	-19.120%
2026-07-15	41.3300	41.3300	41.1900	41.2000	-4.608%	4	3,522	-15.704%
2026-07-14	43.1900	43.1900	43.1900	43.1900	-1.054%	1	3,519	-19.588%
2026-07-13	42.0200	43.6500	41.4600	43.6500	+6.802%	14	3,518	-20.435%
2026-07-10	41.8000	42.4100	40.8700	40.8700	-4.865%	13	3,518	-15.023%
2026-07-09	42.7700	42.9600	42.4400	42.9600	-7.613%	6	3,517	-19.157%
2026-07-08	46.3300	47.5600	46.3300	46.5000	+4.213%	17	3,516	-25.312%
2026-07-07	43.5300	44.6200	43.4400	44.6200	+5.137%	1,843	3,517	-22.165%
2026-07-06	42.7000	42.7000	42.4400	42.4400	-11.139%	3	1,685	-18.167%
2026-07-02	47.3300	47.7600	47.2900	47.7600	+7.278%	4	1,683	-27.282%
2026-07-01	44.7100	44.7100	43.8200	44.5200	-0.067%	9	1,683	-21.990%
2026-06-30	47.4500	47.4500	44.5500	44.5500	-7.496%	11	1,678	-22.043%
2026-06-29	48.1600	48.1600	48.1600	48.1600	-8.753%	1	1,670	-27.886%
2026-06-26	53.3500	53.3500	52.7800	52.7800	+2.565%	11	1,669	-34.199%
2026-06-24	51.4600	51.4600	51.4600	51.4600	-1.038%	1	1,663	-32.511%
2026-06-23	51.9800	52.0000	51.9600	52.0000	+10.685%	4	1,663	-33.212%
2026-06-18	46.3800	46.9800	46.3800	46.9800	-1.757%	2	1,663	-26.075%
2026-06-17	47.7200	47.8200	46.1700	47.8200	+4.479%	3	1,663	-27.373%
2026-06-16	45.7700	45.7700	45.7700	45.7700	+2.348%	1	1,663	-24.121%
2026-06-15	44.7200	44.7200	44.7200	44.7200	-25.813%	10	1,653	-22.339%
2026-06-11	60.2800	60.2800	60.2800	60.2800	+1.962%	1	1,653	-42.386%
2026-06-10	59.1200	59.1200	59.1200	59.1200	+6.638%	1	1,653	-41.255%
2026-06-09	55.4400	55.4400	55.4400	55.4400	+5.903%	6	1,652	-37.356%
2026-06-08	51.3300	52.8300	51.3300	52.3500	+7.938%	5	1,652	-33.658%
2026-06-05	48.5000	48.5000	48.5000	48.5000	+5.711%	1	1,648	-28.392%
2026-06-03	46.0000	46.0000	45.8800	45.8800	+4.013%	5	1,649	-24.303%
2026-06-02	44.3400	44.5000	44.1100	44.1100	-1.540%	9	1,647	-21.265%
2026-05-29	45.4500	45.5600	44.8000	44.8000	-2.651%	22	1,642	-22.478%
2026-05-28	48.4000	48.4000	45.9800	46.0200	-4.245%	576	1,628	-24.533%
2026-05-27	48.0600	48.0600	48.0600	48.0600	-0.042%	9	1,068	-27.736%
2026-05-26	47.7700	48.1700	47.7000	48.0800	-9.386%	30	1,068	-27.766%
2026-05-20	53.0600	53.0600	53.0600	53.0600	-2.031%	1,000	1,050	-34.546%
2026-05-15	53.9500	54.1600	53.9500	54.1600	+6.593%	5	50	-35.875%
2026-05-14	52.2600	52.2600	50.8100	50.8100	-5.838%	12	47	-31.647%
2026-05-13	53.9600	53.9600	53.9600	53.9600	-1.623%	2	37	-35.638%
2026-05-11	54.3000	54.8500	54.3000	54.8500	-21.699%	2	37	-36.682%
2026-04-17	70.0500	70.0500	70.0500	70.0500	-5.961%	1	33	-50.421%
2026-04-16	74.4900	74.4900	74.4900	74.4900	-6.934%	1	33	-53.376%
2026-04-14	81.9200	81.9200	80.0400	80.0400	-29.168%	34	32	-56.609%
2026-03-23	113.0000	113.0000	113.0000	113.0000	+4.591%	2	31	-69.265%
2026-03-18	108.0400	108.0400	108.0400	108.0400	+7.193%	1	31	-67.854%
2026-03-17	100.4200	100.7900	99.9500	100.7900	-1.399%	6	30	-65.542%
2026-03-16	104.2800	104.2800	102.2200	102.2200	-1.626%	6	24	-66.024%
2026-03-12	104.9400	104.9400	103.0800	103.9100	+7.958%	9	18	-66.577%
2026-03-11	96.2500	96.2500	96.2500	96.2500	+2.470%	1	11	-63.917%
2026-03-10	96.1700	96.1700	92.2300	93.9300	-4.397%	8	11	-63.026%
2026-03-06	98.2500	98.2500	98.2500	98.2500	+11.180%	1	6	-64.651%
2026-03-04	88.3700	88.3700	88.3700	88.3700	+7.219%	1	6	-60.699%
2026-01-30	78.5700	82.4200	78.5700	82.4200	-4.230%	2	5	-57.862%
2026-01-14	86.2600	86.2600	86.0600	86.0600	+5.543%	2	3	-59.644%
2026-01-13	81.5500	81.5500	81.5400	81.5400	-6.555%	2	3	-57.407%
2025-12-22	87.2600	87.2600	87.2600	87.2600	-5.970%	2	2	-60.199%
2025-11-10	92.8000	92.8000	92.8000	92.8000	+5.827%	1	2	-62.575%
2025-10-28	87.6900	87.6900	87.6900	87.6900	0.000%	1	1	-60.395%

.dark-mode .qlV2dv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlV2dv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P770SPY Mar 19 2027 770.00 Put (SPY270319P00770000)option OPRA

SPY20270319P770
SPY Mar 19 2027 770.00 Put (SPY270319P00770000)
option OPRA