Dark

SPY20270331P650
SPY Mar 31 2027 650.00 Put (SPY270331P00650000)
option OPRA

EOD

Sep 10, 2026

10.12+12.071%(+1.09)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.0000	10.1200	9.9600	10.1200	+12.071%	13	458	0.000%
2026-09-09	9.0300	9.0300	9.0300	9.0300	+10.122%	1	448	+12.071%
2026-09-04	8.2600	8.2600	8.2000	8.2000	-3.869%	20	453	+23.415%
2026-09-03	8.5300	8.5300	8.5300	8.5300	-4.372%	10	453	+18.640%
2026-09-02	9.5100	9.5100	8.9200	8.9200	-7.660%	31	453	+13.453%
2026-09-01	9.6600	9.7000	9.6600	9.6600	+7.214%	51	463	+4.762%
2026-08-28	9.0500	9.0500	8.8600	9.0100	-3.118%	7	470	+12.320%
2026-08-27	9.4500	9.4500	9.3000	9.3000	-5.005%	3	466	+8.817%
2026-08-26	9.7900	9.7900	9.7900	9.7900	-3.736%	1	463	+3.371%
2026-08-25	10.1700	10.1700	10.1700	10.1700	-2.772%	1	463	-0.492%
2026-08-24	10.6600	10.6600	10.4600	10.4600	-4.649%	2	463	-3.250%
2026-08-20	10.6400	10.9700	10.6400	10.9700	+6.505%	7	463	-7.748%
2026-08-17	10.3000	10.3000	10.3000	10.3000	+1.879%	2	463	-1.748%
2026-08-14	10.1100	10.1100	10.1100	10.1100	-1.173%	2	461	+0.099%
2026-08-13	10.1100	10.2700	10.0400	10.2300	-2.292%	36	460	-1.075%
2026-08-12	10.4600	10.5000	10.3900	10.4700	-2.150%	9	483	-3.343%
2026-08-11	10.7000	10.7000	10.7000	10.7000	+0.564%	1	478	-5.421%
2026-08-10	10.5300	10.6700	10.5300	10.6400	-2.026%	3	477	-4.887%
2026-08-07	10.8500	10.8600	10.7500	10.8600	-1.541%	7	477	-6.814%
2026-08-06	10.8900	11.0300	10.8900	11.0300	+1.193%	6	476	-8.250%
2026-08-05	10.9000	10.9000	10.9000	10.9000	-1.713%	4	471	-7.156%
2026-08-04	11.7200	11.7200	11.0000	11.0900	-8.949%	18	477	-8.747%
2026-08-03	12.8400	12.8400	12.1800	12.1800	-10.573%	17	480	-16.913%
2026-07-31	14.0000	15.0000	13.6200	13.6200	-10.689%	30	482	-25.698%
2026-07-30	15.2500	15.2500	15.2500	15.2500	+5.172%	3	474	-33.639%
2026-07-29	16.2600	16.3500	14.5000	14.5000	-3.269%	14	471	-30.207%
2026-07-28	14.8500	14.9900	14.8000	14.9900	-3.910%	53	460	-32.488%
2026-07-27	15.2300	16.1000	15.2300	15.6000	-3.941%	6	410	-35.128%
2026-07-24	16.2400	16.2400	16.2400	16.2400	-1.456%	1	407	-37.685%
2026-07-23	16.6000	16.6000	16.4000	16.4800	+13.970%	3	407	-38.592%
2026-07-21	14.9100	14.9100	14.4600	14.4600	-7.308%	31	406	-30.014%
2026-07-20	14.8300	15.6000	14.8300	15.6000	-3.406%	5	387	-35.128%
2026-07-17	15.6800	16.1500	15.6800	16.1500	+7.955%	3	385	-37.337%
2026-07-16	14.7300	14.9600	14.7300	14.9600	+7.163%	2	382	-32.353%
2026-07-15	14.0900	14.4400	13.9600	13.9600	-4.905%	16	381	-27.507%
2026-07-14	14.6800	14.6800	14.6800	14.6800	-0.272%	1	369	-31.063%
2026-07-13	14.7200	14.7200	14.7200	14.7200	+5.143%	1	369	-31.250%
2026-07-10	14.2400	14.2400	14.0000	14.0000	-4.502%	15	368	-27.714%
2026-07-09	14.7800	14.7800	14.6100	14.6600	-4.805%	8	365	-30.969%
2026-07-08	15.8700	16.4600	15.4000	15.4000	-0.773%	12	371	-34.286%
2026-07-07	15.0600	15.5200	15.0600	15.5200	+6.447%	4	369	-34.794%
2026-07-06	14.9500	14.9500	14.5800	14.5800	-9.665%	14	366	-30.590%
2026-07-02	15.7000	16.4000	15.7000	16.1400	+5.078%	102	456	-37.299%
2026-07-01	15.3600	15.3600	15.3600	15.3600	-0.195%	7	456	-34.115%
2026-06-30	15.5300	15.5300	15.3900	15.3900	-7.456%	12	449	-34.243%
2026-06-29	18.0200	18.0200	16.6300	16.6300	-5.992%	3	456	-39.146%
2026-06-26	18.1000	18.1000	17.6900	17.6900	-1.886%	3	453	-42.793%
2026-06-24	18.0300	18.0300	18.0300	18.0300	-2.117%	20	452	-43.871%
2026-06-23	18.4200	18.4200	18.4200	18.4200	+8.801%	1	438	-45.060%
2026-06-22	16.7000	16.9300	16.7000	16.9300	+1.682%	5	438	-40.224%
2026-06-18	16.5300	16.6500	16.4500	16.6500	+3.096%	3	434	-39.219%
2026-06-16	15.9400	16.1500	15.9400	16.1500	+1.064%	86	434	-37.337%
2026-06-15	16.1800	16.4500	15.9800	15.9800	-13.901%	34	314	-36.671%
2026-06-12	18.4600	18.5900	18.4300	18.5600	-4.379%	7	314	-45.474%
2026-06-11	19.4100	19.4100	19.4100	19.4100	-7.966%	20	314	-47.862%
2026-06-10	21.0900	21.0900	21.0900	21.0900	-0.846%	49	294	-52.015%
2026-06-09	21.2700	21.2700	21.2700	21.2700	+22.241%	1	245	-52.421%
2026-06-03	17.4000	17.4000	17.4000	17.4000	+4.192%	1	245	-41.839%
2026-06-01	16.8000	16.8000	16.7000	16.7000	-6.652%	2	245	-39.401%
2026-05-27	17.9000	17.9000	17.8900	17.8900	+0.393%	188	245	-43.432%
2026-05-26	17.8200	17.8200	17.8200	17.8200	-3.152%	7	58	-43.210%
2026-05-22	18.7000	18.8200	18.3800	18.4000	-5.930%	6	62	-45.000%
2026-05-21	19.6500	19.6500	19.5600	19.5600	-5.324%	4	60	-48.262%
2026-05-15	20.6600	20.6600	20.6600	20.6600	+3.663%	4	60	-51.016%
2026-05-14	19.8600	19.9900	19.8100	19.9300	-2.970%	16	56	-49.222%
2026-05-13	21.2300	21.2300	20.5400	20.5400	-4.907%	10	53	-50.730%
2026-05-07	21.6000	21.6000	21.6000	21.6000	-1.144%	1	53	-53.148%
2026-05-06	22.2800	22.2800	21.8500	21.8500	-6.584%	11	55	-53.684%
2026-05-05	23.5900	23.6600	23.3100	23.3900	-5.685%	6	49	-56.734%
2026-05-04	23.6500	24.8000	23.6500	24.8000	+7.359%	7	48	-59.194%
2026-05-01	23.1300	23.1300	22.7200	23.1000	-6.742%	4	43	-56.190%
2026-04-30	24.7700	24.7700	24.7700	24.7700	-5.710%	1	43	-59.144%
2026-04-29	26.1500	26.2700	26.1500	26.2700	+2.417%	11	42	-61.477%
2026-04-24	25.7000	25.7000	25.6500	25.6500	-3.244%	16	41	-60.546%
2026-04-23	26.4000	26.8000	25.8900	26.5100	+1.766%	20	44	-61.826%
2026-04-22	26.3400	26.5600	26.0500	26.0500	-6.126%	4	39	-61.152%
2026-04-21	27.8700	27.8700	27.7500	27.7500	+2.740%	6	38	-63.532%
2026-04-20	27.1700	27.1700	27.0100	27.0100	+4.649%	9	38	-62.532%
2026-04-17	26.5400	26.5400	25.8100	25.8100	-10.351%	8	37	-60.790%
2026-04-16	28.7900	28.7900	28.7900	28.7900	-1.808%	5	35	-64.849%
2026-04-14	29.4000	29.5600	29.3200	29.3200	-9.840%	4	35	-65.484%
2026-04-13	32.5200	32.5200	32.5200	32.5200	-6.552%	1	33	-68.881%
2026-04-09	34.8000	34.8000	34.8000	34.8000	-0.315%	1	32	-70.920%
2026-04-08	34.8000	36.0200	34.8000	34.9100	-17.626%	24	31	-71.011%
2026-04-06	42.4500	43.1500	42.3800	42.3800	-2.328%	7	34	-76.121%
2026-04-02	45.4600	45.4900	43.3800	43.3900	+0.907%	24	8	-76.677%
2026-04-01	44.9000	44.9000	43.0000	43.0000	-8.218%	2	0	-76.465%
2026-03-31	46.8800	47.0500	46.8500	46.8500	0.000%	7	0	-78.399%

.dark-mode .PbCFFG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PbCFFG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331P650SPY Mar 31 2027 650.00 Put (SPY270331P00650000)option OPRA

SPY20270331P650
SPY Mar 31 2027 650.00 Put (SPY270331P00650000)
option OPRA