Dark

SPY20270331P700
SPY Mar 31 2027 700.00 Put (SPY270331P00700000)
option OPRA

EOD

Jul 27, 2026

24.30-0.613%(-0.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	23.3900	25.4500	23.3900	24.3000	-0.613%	15	5,093	0.000%
2026-07-24	24.4500	24.4500	24.4500	24.4500	-5.085%	7	5,086	-0.613%
2026-07-23	24.9300	26.4000	24.9300	25.7600	+11.854%	25	5,093	-5.668%
2026-07-22	23.2300	23.2300	22.4200	23.0300	+1.543%	19	5,092	+5.515%
2026-07-21	23.5900	23.5900	22.6800	22.6800	-6.397%	24	5,075	+7.143%
2026-07-20	23.4200	24.2300	23.4200	24.2300	-2.416%	6	5,051	+0.289%
2026-07-17	25.2500	25.2500	24.0300	24.8300	+10.258%	14	5,045	-2.135%
2026-07-16	22.5200	22.5200	22.5200	22.5200	+2.550%	2	5,051	+7.904%
2026-07-15	22.1900	22.9400	21.6300	21.9600	-4.522%	11	5,049	+10.656%
2026-07-14	23.0000	23.0000	23.0000	23.0000	-1.625%	1	5,043	+5.652%
2026-07-13	21.9400	23.3800	21.9400	23.3800	+6.758%	225	5,042	+3.935%
2026-07-10	22.3100	22.3600	21.9000	21.9000	-2.796%	55	4,821	+10.959%
2026-07-09	23.2600	23.2600	22.5300	22.5300	-5.929%	10	4,773	+7.856%
2026-07-08	24.2300	25.4700	23.9500	23.9500	+1.140%	21	4,781	+1.461%
2026-07-07	23.8900	23.8900	22.8200	23.6800	+4.779%	14	4,774	+2.618%
2026-07-06	23.1400	23.1400	22.6000	22.6000	-10.495%	21	4,773	+7.522%
2026-07-02	23.2300	25.2500	23.2300	25.2500	+6.585%	63	4,801	-3.762%
2026-07-01	23.2200	23.6900	23.2200	23.6900	+0.296%	51	4,801	+2.575%
2026-06-30	24.5800	24.5800	23.6000	23.6200	-9.363%	25	4,751	+2.879%
2026-06-29	26.0000	26.9300	26.0000	26.0600	-5.340%	13	4,729	-6.754%
2026-06-26	30.0000	30.0000	27.4700	27.5300	-2.549%	4,124	4,722	-11.733%
2026-06-25	27.4400	28.2500	27.3000	28.2500	-2.586%	169	1,084	-13.982%
2026-06-24	27.8400	29.0000	27.8400	29.0000	+1.186%	3	958	-16.207%
2026-06-23	28.5700	28.7200	28.5700	28.6600	+11.431%	4	957	-15.213%
2026-06-22	25.6800	25.7200	25.6800	25.7200	+0.156%	125	956	-5.521%
2026-06-18	25.6800	25.6800	25.6800	25.6800	+3.883%	2	835	-5.374%
2026-06-16	24.7200	24.7200	24.7200	24.7200	+1.229%	1	835	-1.699%
2026-06-15	24.8300	24.8300	24.4000	24.4200	-16.995%	6	837	-0.491%
2026-06-12	29.4200	29.4200	29.4200	29.4200	-0.440%	1	837	-17.403%
2026-06-11	30.1500	30.1500	29.5500	29.5500	-12.677%	2	837	-17.766%
2026-06-10	32.0000	33.8400	32.0000	33.8400	+2.020%	13	838	-28.191%
2026-06-09	31.2500	33.1700	31.2500	33.1700	+16.060%	5	846	-26.741%
2026-06-08	27.6500	28.9100	27.6500	28.5800	-4.765%	20	849	-14.976%
2026-06-05	26.6900	31.1000	26.6900	30.0100	+18.336%	36	844	-19.027%
2026-06-04	26.4000	26.4000	25.3600	25.3600	-2.462%	4	841	-4.180%
2026-06-03	26.1000	26.2500	26.0000	26.0000	+3.339%	6	844	-6.538%
2026-06-02	25.0800	25.1600	25.0800	25.1600	-0.945%	3	919	-3.418%
2026-06-01	25.2800	25.4000	25.2800	25.4000	+1.438%	106	916	-4.331%
2026-05-29	25.3000	25.3700	25.0400	25.0400	-2.720%	175	822	-2.955%
2026-05-28	27.1300	27.1300	25.7300	25.7400	-4.913%	15	649	-5.594%
2026-05-27	27.2500	27.2500	26.8000	27.0700	+0.222%	137	647	-10.233%
2026-05-26	26.8600	27.0100	26.8000	27.0100	-4.118%	4	511	-10.033%
2026-05-22	27.9500	28.4400	27.6600	28.1700	-2.391%	171	507	-13.738%
2026-05-21	30.5000	30.5000	28.8600	28.8600	-3.284%	3	341	-15.800%
2026-05-20	30.4400	30.4400	29.8400	29.8400	-6.311%	8	341	-18.566%
2026-05-19	31.2800	31.8500	31.2800	31.8500	+3.275%	2	335	-23.705%
2026-05-18	31.3200	31.5000	30.8400	30.8400	-1.627%	31	335	-21.206%
2026-05-15	31.3500	31.3500	31.3500	31.3500	+6.488%	1	335	-22.488%
2026-05-14	29.1800	29.4400	29.1800	29.4400	-3.094%	22	326	-17.459%
2026-05-13	31.6600	31.6600	30.3800	30.3800	-4.675%	16	304	-20.013%
2026-05-12	33.0400	33.0400	31.8700	31.8700	+0.727%	2	304	-23.753%
2026-05-11	31.4100	31.6400	30.9500	31.6400	+0.764%	23	304	-23.198%
2026-05-08	31.3600	31.4000	31.3500	31.4000	-2.816%	7	281	-22.611%
2026-05-07	32.6700	32.6900	32.3100	32.3100	+0.186%	201	280	-24.791%
2026-05-06	33.4500	33.4500	32.2500	32.2500	-7.962%	9	187	-24.651%
2026-05-05	34.6400	35.0400	34.5100	35.0400	+0.632%	10	178	-30.651%
2026-05-01	34.5000	34.8200	34.3700	34.8200	-1.833%	59	172	-30.213%
2026-04-30	37.2100	37.2100	35.4700	35.4700	-10.180%	4	172	-31.491%
2026-04-29	38.2400	39.4900	38.2400	39.4900	+2.571%	3	174	-38.465%
2026-04-28	38.7100	39.4300	38.5000	38.5000	+2.149%	11	173	-36.883%
2026-04-27	37.7100	37.7800	37.6900	37.6900	-4.121%	5	167	-35.527%
2026-04-24	38.8800	39.3100	38.8800	39.3100	+0.153%	3	164	-38.184%
2026-04-23	38.4600	42.2000	38.4600	39.2500	+1.264%	21	161	-38.089%
2026-04-22	39.0000	39.2600	38.7000	38.7600	-6.602%	30	159	-37.307%
2026-04-21	38.6400	41.5000	38.6400	41.5000	+5.277%	29	106	-41.446%
2026-04-20	39.1700	39.9000	39.1700	39.4200	+0.715%	9	106	-38.356%
2026-04-17	39.7000	39.7400	38.0000	39.1400	-6.341%	83	101	-37.915%
2026-04-16	41.7900	42.7400	41.6500	41.7900	-0.760%	19	50	-41.852%
2026-04-15	42.8500	43.0000	42.1100	42.1100	-3.749%	6	32	-42.294%
2026-04-14	45.0000	45.0000	43.7500	43.7500	-6.517%	5	27	-44.457%
2026-04-13	51.1600	51.1600	46.8000	46.8000	-5.512%	8	23	-48.077%
2026-04-10	49.3100	49.5300	49.3100	49.5300	-1.256%	5	19	-50.939%
2026-04-09	50.5800	50.5800	49.9400	50.1600	-4.621%	5	14	-51.555%
2026-04-08	52.0500	53.8500	52.0500	52.5900	-20.798%	7	9	-53.793%
2026-04-02	67.7000	67.7000	66.4000	66.4000	0.000%	2	0	-63.404%

.dark-mode .Cy6db5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cy6db5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331P700SPY Mar 31 2027 700.00 Put (SPY270331P00700000)option OPRA

SPY20270331P700
SPY Mar 31 2027 700.00 Put (SPY270331P00700000)
option OPRA