Dark

SPY20270331P680
SPY Mar 31 2027 680.00 Put (SPY270331P00680000)
option OPRA

EOD

Sep 10, 2026

13.49+5.887%(+0.75)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.2100	13.4900	13.0900	13.4900	+5.887%	7	623	0.000%
2026-09-01	12.7400	12.7400	12.7400	12.7400	+3.493%	2	618	+5.887%
2026-08-28	12.3100	12.3100	12.3100	12.3100	+0.408%	1	618	+9.586%
2026-08-27	12.2500	12.2600	12.2500	12.2600	-11.352%	3	617	+10.033%
2026-08-24	13.8300	13.8300	13.8300	13.8300	+1.991%	1	617	-2.458%
2026-08-21	13.5600	13.5600	13.5600	13.5600	-5.637%	1	617	-0.516%
2026-08-20	14.3900	14.3900	14.3700	14.3700	+0.419%	6	616	-6.124%
2026-08-18	14.3100	14.3100	14.3100	14.3100	+6.871%	2	620	-5.730%
2026-08-14	13.4000	13.4000	13.3900	13.3900	+0.375%	5	618	+0.747%
2026-08-13	13.4300	13.4300	13.3300	13.3400	-2.911%	103	614	+1.124%
2026-08-12	13.7400	13.7400	13.7400	13.7400	-3.647%	3	614	-1.820%
2026-08-11	14.2600	14.2600	14.2600	14.2600	+2.516%	1	614	-5.400%
2026-08-10	13.9100	13.9100	13.9100	13.9100	-1.904%	1	614	-3.019%
2026-08-07	14.1800	14.1800	14.1800	14.1800	-1.322%	1	615	-4.866%
2026-08-05	14.2500	14.3700	14.2100	14.3700	-0.965%	20	614	-6.124%
2026-08-04	14.5100	14.5100	14.5100	14.5100	-9.199%	2	616	-7.030%
2026-08-03	16.5000	16.5000	15.9800	15.9800	-9.718%	4	614	-15.582%
2026-07-31	17.7000	17.7000	17.7000	17.7000	-8.574%	1	612	-23.785%
2026-07-30	19.4000	19.4000	19.3600	19.3600	-5.423%	111	611	-30.320%
2026-07-29	20.4700	20.4700	20.4700	20.4700	+5.244%	3	500	-34.099%
2026-07-28	20.3500	20.8900	19.4500	19.4500	-4.329%	23	503	-30.643%
2026-07-27	21.1500	21.1500	20.3300	20.3300	+2.625%	101	491	-33.645%
2026-07-24	20.8500	20.8500	19.8100	19.8100	-10.118%	21	410	-31.903%
2026-07-23	22.0400	22.0400	22.0400	22.0400	+14.315%	2	389	-38.793%
2026-07-21	19.2800	19.2800	19.2800	19.2800	-0.516%	1	389	-30.031%
2026-07-20	19.6400	19.6400	19.3800	19.3800	+5.498%	2	390	-30.392%
2026-07-15	18.3700	18.3700	18.3700	18.3700	-14.558%	7	388	-26.565%
2026-07-08	21.5000	21.5000	21.5000	21.5000	+11.572%	2	395	-37.256%
2026-07-07	20.0100	20.0100	19.2700	19.2700	+1.261%	2	396	-29.995%
2026-07-06	19.4000	19.4000	19.0000	19.0300	-8.112%	70	395	-29.112%
2026-07-02	20.1200	20.7100	20.1200	20.7100	-2.679%	69	344	-34.862%
2026-06-29	21.2800	21.2800	21.2800	21.2800	-0.514%	15	344	-36.607%
2026-06-18	21.3900	21.3900	21.3900	21.3900	+3.035%	4	324	-36.933%
2026-06-15	20.8100	20.8100	20.7600	20.7600	-11.810%	2	324	-35.019%
2026-06-12	23.6300	23.6400	23.5400	23.5400	-8.262%	6	324	-42.693%
2026-06-11	27.7000	28.4200	25.6600	25.6600	-10.748%	7	324	-47.428%
2026-06-10	27.8600	28.7500	27.8600	28.7500	+2.496%	21	326	-53.078%
2026-06-09	28.0500	28.0500	28.0500	28.0500	+20.853%	1	310	-51.907%
2026-06-05	21.3800	23.2100	21.3800	23.2100	+1.709%	11	310	-41.879%
2026-06-04	22.8200	22.8200	22.8200	22.8200	+2.608%	1	299	-40.885%
2026-06-03	22.1300	22.2400	21.9500	22.2400	+4.071%	3	299	-39.344%
2026-06-02	21.3700	21.3700	21.3700	21.3700	-1.019%	1	298	-36.874%
2026-06-01	21.5900	21.5900	21.5900	21.5900	-1.054%	1	297	-37.517%
2026-05-28	22.0100	22.0100	21.8200	21.8200	-5.254%	3	296	-38.176%
2026-05-27	23.0300	23.0300	23.0300	23.0300	+1.186%	189	298	-41.424%
2026-05-26	22.7600	22.7600	22.7600	22.7600	-10.675%	1	109	-40.729%
2026-05-20	25.4800	25.4800	25.4800	25.4800	-4.211%	1	110	-47.057%
2026-05-18	26.6000	26.6000	26.6000	26.6000	+1.141%	3	110	-49.286%
2026-05-15	26.3200	26.3200	26.3000	26.3000	+6.048%	3	110	-48.707%
2026-05-14	25.6500	25.6500	24.8000	24.8000	-9.058%	2	108	-45.605%
2026-05-12	27.2700	27.2700	27.2700	27.2700	+2.519%	1	110	-50.532%
2026-05-11	26.3800	26.8100	26.3800	26.6000	-1.299%	6	110	-49.286%
2026-05-08	26.9500	26.9500	26.9500	26.9500	-1.499%	1	115	-49.944%
2026-05-07	27.3700	27.3700	27.3600	27.3600	-0.977%	2	114	-50.694%
2026-05-06	28.5700	28.5700	27.6300	27.6300	-6.938%	56	114	-51.176%
2026-05-05	29.9200	29.9200	29.6900	29.6900	-7.795%	2	64	-54.564%
2026-05-04	32.2000	32.2000	32.2000	32.2000	+6.061%	1	64	-58.106%
2026-05-01	29.8000	30.3700	29.4900	30.3600	-0.132%	28	45	-55.567%
2026-04-30	32.2000	32.2000	30.4000	30.4000	-9.792%	4	45	-55.625%
2026-04-29	33.2000	33.7400	32.0000	33.7000	+3.216%	9	44	-59.970%
2026-04-28	33.2000	33.7500	32.6500	32.6500	+1.682%	6	43	-58.683%
2026-04-27	32.5900	32.9200	32.1100	32.1100	-0.588%	16	42	-57.988%
2026-04-24	33.0000	33.0000	32.3000	32.3000	-6.701%	4	32	-58.235%
2026-04-23	32.9000	36.0000	32.9000	34.6200	+2.883%	6	32	-61.034%
2026-04-22	33.3000	33.6500	33.3000	33.6500	-5.610%	2	32	-59.911%
2026-04-21	34.6700	35.6500	34.6700	35.6500	+5.818%	2	31	-62.160%
2026-04-20	33.6900	33.6900	33.6900	33.6900	+2.713%	1	31	-59.958%
2026-04-17	33.8500	33.8500	32.5000	32.8000	-7.475%	5	31	-58.872%
2026-04-16	35.8400	36.4000	35.4500	35.4500	-5.138%	4	29	-61.946%
2026-04-15	36.5600	37.3700	36.5000	37.3700	-0.347%	9	27	-63.902%
2026-04-14	37.7200	37.9000	37.5000	37.5000	-5.684%	9	27	-64.027%
2026-04-13	41.7100	41.7100	39.7600	39.7600	-7.103%	14	19	-66.071%
2026-04-10	41.6700	43.0900	41.6700	42.8000	-0.256%	7	12	-68.481%
2026-04-09	42.6800	42.9100	42.6600	42.9100	-6.717%	4	10	-68.562%
2026-04-08	44.3900	46.5000	44.0700	46.0000	-19.749%	11	6	-70.674%
2026-04-07	57.3200	57.3200	57.3200	57.3200	+6.148%	2	4	-76.465%
2026-04-06	53.5100	54.0600	53.5100	54.0000	-4.391%	5	4	-75.019%
2026-04-02	56.4800	56.4800	56.4800	56.4800	+1.766%	1	2	-76.115%
2026-04-01	55.5000	55.5000	55.5000	55.5000	0.000%	2	0	-75.694%

.dark-mode .ZH28kz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZH28kz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331P680SPY Mar 31 2027 680.00 Put (SPY270331P00680000)option OPRA

SPY20270331P680
SPY Mar 31 2027 680.00 Put (SPY270331P00680000)
option OPRA