Dark

SPY20270331P600
SPY Mar 31 2027 600.00 Put (SPY270331P00600000)
option OPRA

EOD

Sep 10, 2026

6.34+8.935%(+0.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.2600	6.4300	6.1100	6.3400	+8.935%	6	425	0.000%
2026-09-09	5.7100	5.9300	5.7000	5.8200	+8.178%	55	425	+8.935%
2026-09-08	5.3300	5.3800	5.3300	5.3800	+1.894%	12	443	+17.844%
2026-09-04	5.1700	5.2800	5.1100	5.2800	-2.941%	64	410	+20.076%
2026-09-03	5.4400	5.4400	5.4400	5.4400	-2.857%	10	410	+16.544%
2026-09-02	5.7800	5.8300	5.6000	5.6000	-9.823%	9	410	+13.214%
2026-09-01	6.0700	6.2500	5.8100	6.2100	+5.433%	17	423	+2.093%
2026-08-31	6.0600	6.0600	5.8900	5.8900	+3.333%	8	433	+7.640%
2026-08-28	5.6700	5.7000	5.6700	5.7000	-1.724%	20	432	+11.228%
2026-08-27	6.1400	6.1400	5.8000	5.8000	-6.452%	6	432	+9.310%
2026-08-26	6.4700	6.4700	6.2000	6.2000	-4.025%	11	434	+2.258%
2026-08-25	6.4600	6.4600	6.4600	6.4600	-3.003%	1	434	-1.858%
2026-08-24	6.6400	6.6600	6.6400	6.6600	+0.756%	2	433	-4.805%
2026-08-21	6.8400	6.8800	6.5900	6.6100	-3.079%	34	431	-4.085%
2026-08-20	6.8700	6.9200	6.8200	6.8200	+2.402%	3	419	-7.038%
2026-08-19	6.6800	6.7700	6.6600	6.6600	-6.329%	6	418	-4.805%
2026-08-18	7.1800	7.1800	7.0900	7.1100	+2.155%	3	415	-10.830%
2026-08-17	6.6400	6.9600	6.6400	6.9600	+5.775%	10	414	-8.908%
2026-08-14	6.6400	6.6600	6.5800	6.5800	+1.231%	5	412	-3.647%
2026-08-13	6.5300	6.5700	6.5000	6.5000	-2.840%	12	407	-2.462%
2026-08-12	6.8400	6.8400	6.6900	6.6900	-3.602%	2	397	-5.232%
2026-08-10	6.9400	6.9400	6.9400	6.9400	-0.857%	1	398	-8.646%
2026-08-07	7.0000	7.0000	7.0000	7.0000	-2.098%	1	398	-9.429%
2026-08-05	7.1000	7.1800	7.0500	7.1500	-1.243%	6	398	-11.329%
2026-08-04	7.5500	7.5500	7.2400	7.2400	-8.931%	18	398	-12.431%
2026-08-03	8.0000	8.0000	7.9200	7.9500	-8.726%	15	404	-20.252%
2026-07-31	9.0400	9.0400	8.7100	8.7100	-8.986%	19	393	-27.210%
2026-07-30	9.8900	9.8900	9.5700	9.5700	-8.509%	16	400	-33.751%
2026-07-29	9.9100	10.4600	9.9100	10.4600	+10.688%	41	388	-39.388%
2026-07-28	10.2200	10.2200	9.4500	9.4500	-15.625%	5	387	-32.910%
2026-07-23	10.4500	11.2000	10.4000	11.2000	+16.788%	15	386	-43.393%
2026-07-22	9.5900	9.5900	9.5900	9.5900	-0.312%	20	382	-33.889%
2026-07-21	9.6200	9.6200	9.6200	9.6200	-1.535%	20	362	-34.096%
2026-07-20	9.7700	9.7700	9.7700	9.7700	-4.961%	2	343	-35.107%
2026-07-17	10.5800	10.5800	10.2800	10.2800	+9.829%	16	341	-38.327%
2026-07-16	9.3600	9.3600	9.3600	9.3600	+2.072%	10	331	-32.265%
2026-07-15	9.1700	9.1700	9.1700	9.1700	-4.180%	12	341	-30.862%
2026-07-13	9.4000	9.5800	9.4000	9.5700	+4.819%	8	353	-33.751%
2026-07-10	9.3200	9.3200	9.1300	9.1300	-6.359%	4	353	-30.559%
2026-07-09	9.7900	9.7900	9.7500	9.7500	-1.813%	3	353	-34.974%
2026-07-08	10.0400	10.0400	9.9300	9.9300	+4.526%	60	352	-36.153%
2026-07-07	10.0000	10.1100	9.5000	9.5000	+0.317%	8	297	-33.263%
2026-07-06	9.5300	9.5300	9.4700	9.4700	-11.495%	2	295	-33.052%
2026-07-02	9.6200	10.7000	9.6200	10.7000	+6.046%	132	344	-40.748%
2026-07-01	10.0100	10.0900	10.0100	10.0900	+1.714%	70	344	-37.166%
2026-06-30	10.2100	10.2100	9.8800	9.9200	-6.238%	5	364	-36.089%
2026-06-29	11.0500	11.0700	10.5800	10.5800	-9.495%	15	366	-40.076%
2026-06-26	12.5900	12.5900	11.6900	11.6900	+1.125%	101	371	-45.766%
2026-06-25	11.6600	11.6600	11.5400	11.5600	-2.612%	5	377	-45.156%
2026-06-24	11.8700	11.8700	11.8700	11.8700	+7.909%	30	381	-46.588%
2026-06-18	10.8100	11.1600	10.8100	11.0000	+0.273%	46	398	-42.364%
2026-06-17	10.9700	10.9700	10.9700	10.9700	+2.812%	10	398	-42.206%
2026-06-15	10.5900	10.6700	10.5200	10.6700	-12.684%	58	398	-40.581%
2026-06-12	12.4500	12.4500	12.2200	12.2200	-15.080%	3	398	-48.118%
2026-06-11	14.3900	14.3900	14.3900	14.3900	-2.175%	1	398	-55.942%
2026-06-10	14.4500	14.7100	14.4500	14.7100	+13.416%	3	399	-56.900%
2026-06-09	11.8500	14.4700	11.8500	12.9700	+4.850%	42	400	-51.118%
2026-06-08	12.3800	12.3800	12.2900	12.3700	-7.687%	22	401	-48.747%
2026-06-05	11.8400	13.4000	11.8400	13.4000	+15.917%	106	392	-52.687%
2026-06-03	11.6100	11.6100	11.5500	11.5600	+5.378%	23	362	-45.156%
2026-06-01	11.1400	11.2000	10.9700	10.9700	-1.349%	7	350	-42.206%
2026-05-29	11.0900	11.1200	11.0900	11.1200	-2.882%	62	344	-42.986%
2026-05-28	11.5300	11.5300	11.4000	11.4500	-3.620%	3	355	-44.629%
2026-05-27	11.9100	11.9100	11.8800	11.8800	+0.593%	2	353	-46.633%
2026-05-26	11.8600	11.8600	11.8000	11.8100	-3.434%	9	353	-46.317%
2026-05-22	12.4000	12.4000	12.2100	12.2300	-3.473%	12	352	-48.160%
2026-05-21	12.7400	12.7700	12.6700	12.6700	-4.880%	3	352	-49.961%
2026-05-20	13.3900	13.3900	13.3200	13.3200	-4.653%	3	352	-52.402%
2026-05-18	14.0200	14.0200	13.8300	13.9700	+2.269%	4	350	-54.617%
2026-05-15	14.3200	14.3200	13.6400	13.6600	+4.037%	136	350	-53.587%
2026-05-14	13.5500	13.5500	13.1300	13.1300	-5.061%	10	255	-51.714%
2026-05-13	14.2500	14.2700	13.7900	13.8300	-4.025%	28	248	-54.158%
2026-05-12	14.5200	14.5200	14.4100	14.4100	+0.769%	2	248	-56.003%
2026-05-11	14.0800	14.3000	14.0500	14.3000	+0.210%	9	248	-55.664%
2026-05-08	14.3600	14.4100	14.2000	14.2700	-4.228%	26	242	-55.571%
2026-05-07	14.8700	14.9000	14.8700	14.9000	+0.472%	2	240	-57.450%
2026-05-06	15.0900	15.1000	14.7100	14.8300	-4.753%	49	241	-57.249%
2026-05-05	15.6000	15.7500	15.5700	15.5700	-5.350%	3	237	-59.281%
2026-05-04	16.4500	16.4500	16.4500	16.4500	+2.748%	1	235	-61.459%
2026-05-01	15.1300	16.0100	15.1300	16.0100	+1.201%	8	238	-60.400%
2026-04-30	16.1500	16.1500	15.8200	15.8200	-7.323%	8	238	-59.924%
2026-04-29	17.0400	17.0700	17.0400	17.0700	-3.559%	8	232	-62.859%
2026-04-28	17.7000	17.7000	17.7000	17.7000	+3.147%	1	224	-64.181%
2026-04-27	17.1000	17.1600	17.1000	17.1600	+0.763%	51	224	-63.054%
2026-04-24	17.0500	17.0500	17.0300	17.0300	-2.908%	4	191	-62.772%
2026-04-22	17.5600	17.5600	17.5200	17.5400	-5.952%	7	187	-63.854%
2026-04-21	18.1300	18.6500	18.0200	18.6500	+3.842%	49	152	-66.005%
2026-04-20	17.6300	17.9600	17.6300	17.9600	+2.864%	5	152	-64.699%
2026-04-17	17.3900	17.4900	17.0600	17.4600	-8.682%	87	154	-63.688%
2026-04-16	19.1200	19.1200	19.1200	19.1200	+0.897%	1	86	-66.841%
2026-04-15	19.2800	19.2800	18.9500	18.9500	-3.856%	10	86	-66.544%
2026-04-14	19.4500	19.7100	19.4500	19.7100	-11.376%	7	76	-67.834%
2026-04-13	22.2400	22.2400	22.2400	22.2400	-0.759%	5	69	-71.493%
2026-04-10	21.7600	22.4100	21.7600	22.4100	+2.329%	3	64	-71.709%
2026-04-09	21.9000	21.9000	21.9000	21.9000	-5.644%	1	63	-71.050%
2026-04-08	23.1700	23.4400	23.1700	23.2100	-19.855%	8	62	-72.684%
2026-04-07	30.1500	30.1500	28.9600	28.9600	+3.097%	11	57	-78.108%
2026-04-06	27.9700	28.0900	27.7800	28.0900	-5.165%	6	46	-77.430%
2026-04-01	29.6200	29.6200	29.6200	29.6200	-6.473%	7	40	-78.596%
2026-03-31	34.4400	34.4400	31.6700	31.6700	-9.514%	33	0	-79.981%
2026-03-30	35.0000	35.0000	35.0000	35.0000	0.000%	1	0	-81.886%

.dark-mode .WmH4dn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WmH4dn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331P600SPY Mar 31 2027 600.00 Put (SPY270331P00600000)option OPRA

SPY20270331P600
SPY Mar 31 2027 600.00 Put (SPY270331P00600000)
option OPRA