Dark

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

EOD

Sep 10, 2026

16.50+8.268%(+1.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.5000	16.5000	16.5000	16.5000	+8.268%	1	5,382	0.000%
2026-09-09	14.9500	15.2400	14.9500	15.2400	+6.128%	3	5,381	+8.268%
2026-09-08	14.0700	14.3600	14.0300	14.3600	+5.511%	5	5,382	+14.903%
2026-09-04	13.2000	13.6100	13.2000	13.6100	+2.717%	6	5,386	+21.234%
2026-09-03	13.9200	14.0400	13.2300	13.2500	-9.247%	15	5,386	+24.528%
2026-09-02	14.7000	14.8200	14.6000	14.6000	-7.828%	23	5,384	+13.014%
2026-09-01	15.8400	15.8400	15.0600	15.8400	+6.523%	27	5,366	+4.167%
2026-08-31	15.2700	15.4300	14.8700	14.8700	+0.473%	519	5,361	+10.962%
2026-08-28	14.7200	14.8000	14.3400	14.8000	-1.987%	348	5,842	+11.486%
2026-08-27	15.5000	15.5000	14.7600	15.1000	-4.430%	205	5,498	+9.272%
2026-08-26	16.0000	16.0000	15.8000	15.8000	-2.829%	2	5,354	+4.430%
2026-08-25	16.2000	16.2600	16.2000	16.2600	-2.867%	16	5,352	+1.476%
2026-08-24	16.9500	16.9500	16.5300	16.7400	+1.455%	4	5,341	-1.434%
2026-08-21	16.7800	16.9400	16.3600	16.5000	-5.929%	17	5,340	0.000%
2026-08-20	16.8300	17.5400	16.7700	17.5400	+5.345%	27	5,337	-5.929%
2026-08-19	16.6700	16.8500	16.3300	16.6500	-3.198%	18	5,338	-0.901%
2026-08-18	17.3200	17.4500	17.2000	17.2000	+3.990%	9	5,324	-4.070%
2026-08-17	16.0400	16.6200	16.0400	16.5400	+3.375%	16	5,317	-0.242%
2026-08-14	15.8100	16.1600	15.8100	16.0000	-0.929%	117	5,309	+3.125%
2026-08-13	16.1700	16.1700	15.7500	16.1500	-1.644%	79	5,192	+2.167%
2026-08-12	16.7300	16.7300	16.4200	16.4200	-1.970%	12	5,125	+0.487%
2026-08-10	16.5000	16.7500	16.5000	16.7500	-0.060%	2	5,131	-1.493%
2026-08-07	17.1200	17.1200	16.7600	16.7600	-2.841%	27	5,129	-1.551%
2026-08-06	17.1900	17.2500	17.0400	17.2500	+1.770%	8	5,112	-4.348%
2026-08-05	17.1300	17.1700	16.9000	16.9500	-1.511%	5	5,108	-2.655%
2026-08-04	18.6200	18.6200	17.2100	17.2100	-10.597%	38	5,105	-4.126%
2026-08-03	20.8200	20.8200	19.2500	19.2500	-9.963%	46	5,086	-14.286%
2026-07-31	22.5000	22.5000	21.3800	21.3800	-5.398%	10	5,110	-22.825%
2026-07-30	24.3200	24.3200	22.6000	22.6000	-17.997%	4	5,110	-26.991%
2026-07-29	24.7800	27.5600	23.0500	27.5600	+16.287%	21	5,107	-40.131%
2026-07-28	24.8500	24.8500	23.7000	23.7000	-2.469%	2	5,093	-30.380%
2026-07-27	23.3900	25.4500	23.3900	24.3000	-0.613%	15	5,093	-32.099%
2026-07-24	24.4500	24.4500	24.4500	24.4500	-5.085%	7	5,086	-32.515%
2026-07-23	24.9300	26.4000	24.9300	25.7600	+11.854%	25	5,093	-35.947%
2026-07-22	23.2300	23.2300	22.4200	23.0300	+1.543%	19	5,092	-28.354%
2026-07-21	23.5900	23.5900	22.6800	22.6800	-6.397%	24	5,075	-27.249%
2026-07-20	23.4200	24.2300	23.4200	24.2300	-2.416%	6	5,051	-31.903%
2026-07-17	25.2500	25.2500	24.0300	24.8300	+10.258%	14	5,045	-33.548%
2026-07-16	22.5200	22.5200	22.5200	22.5200	+2.550%	2	5,051	-26.732%
2026-07-15	22.1900	22.9400	21.6300	21.9600	-4.522%	11	5,049	-24.863%
2026-07-14	23.0000	23.0000	23.0000	23.0000	-1.625%	1	5,043	-28.261%
2026-07-13	21.9400	23.3800	21.9400	23.3800	+6.758%	225	5,042	-29.427%
2026-07-10	22.3100	22.3600	21.9000	21.9000	-2.796%	55	4,821	-24.658%
2026-07-09	23.2600	23.2600	22.5300	22.5300	-5.929%	10	4,773	-26.764%
2026-07-08	24.2300	25.4700	23.9500	23.9500	+1.140%	21	4,781	-31.106%
2026-07-07	23.8900	23.8900	22.8200	23.6800	+4.779%	14	4,774	-30.321%
2026-07-06	23.1400	23.1400	22.6000	22.6000	-10.495%	21	4,773	-26.991%
2026-07-02	23.2300	25.2500	23.2300	25.2500	+6.585%	63	4,801	-34.653%
2026-07-01	23.2200	23.6900	23.2200	23.6900	+0.296%	51	4,801	-30.350%
2026-06-30	24.5800	24.5800	23.6000	23.6200	-9.363%	25	4,751	-30.144%
2026-06-29	26.0000	26.9300	26.0000	26.0600	-5.340%	13	4,729	-36.685%
2026-06-26	30.0000	30.0000	27.4700	27.5300	-2.549%	4,124	4,722	-40.065%
2026-06-25	27.4400	28.2500	27.3000	28.2500	-2.586%	169	1,084	-41.593%
2026-06-24	27.8400	29.0000	27.8400	29.0000	+1.186%	3	958	-43.103%
2026-06-23	28.5700	28.7200	28.5700	28.6600	+11.431%	4	957	-42.428%
2026-06-22	25.6800	25.7200	25.6800	25.7200	+0.156%	125	956	-35.848%
2026-06-18	25.6800	25.6800	25.6800	25.6800	+3.883%	2	835	-35.748%
2026-06-16	24.7200	24.7200	24.7200	24.7200	+1.229%	1	835	-33.252%
2026-06-15	24.8300	24.8300	24.4000	24.4200	-16.995%	6	837	-32.432%
2026-06-12	29.4200	29.4200	29.4200	29.4200	-0.440%	1	837	-43.916%
2026-06-11	30.1500	30.1500	29.5500	29.5500	-12.677%	2	837	-44.162%
2026-06-10	32.0000	33.8400	32.0000	33.8400	+2.020%	13	838	-51.241%
2026-06-09	31.2500	33.1700	31.2500	33.1700	+16.060%	5	846	-50.256%
2026-06-08	27.6500	28.9100	27.6500	28.5800	-4.765%	20	849	-42.267%
2026-06-05	26.6900	31.1000	26.6900	30.0100	+18.336%	36	844	-45.018%
2026-06-04	26.4000	26.4000	25.3600	25.3600	-2.462%	4	841	-34.937%
2026-06-03	26.1000	26.2500	26.0000	26.0000	+3.339%	6	844	-36.538%
2026-06-02	25.0800	25.1600	25.0800	25.1600	-0.945%	3	919	-34.420%
2026-06-01	25.2800	25.4000	25.2800	25.4000	+1.438%	106	916	-35.039%
2026-05-29	25.3000	25.3700	25.0400	25.0400	-2.720%	175	822	-34.105%
2026-05-28	27.1300	27.1300	25.7300	25.7400	-4.913%	15	649	-35.897%
2026-05-27	27.2500	27.2500	26.8000	27.0700	+0.222%	137	647	-39.047%
2026-05-26	26.8600	27.0100	26.8000	27.0100	-4.118%	4	511	-38.912%
2026-05-22	27.9500	28.4400	27.6600	28.1700	-2.391%	171	507	-41.427%
2026-05-21	30.5000	30.5000	28.8600	28.8600	-3.284%	3	341	-42.827%
2026-05-20	30.4400	30.4400	29.8400	29.8400	-6.311%	8	341	-44.705%
2026-05-19	31.2800	31.8500	31.2800	31.8500	+3.275%	2	335	-48.195%
2026-05-18	31.3200	31.5000	30.8400	30.8400	-1.627%	31	335	-46.498%
2026-05-15	31.3500	31.3500	31.3500	31.3500	+6.488%	1	335	-47.368%
2026-05-14	29.1800	29.4400	29.1800	29.4400	-3.094%	22	326	-43.954%
2026-05-13	31.6600	31.6600	30.3800	30.3800	-4.675%	16	304	-45.688%
2026-05-12	33.0400	33.0400	31.8700	31.8700	+0.727%	2	304	-48.227%
2026-05-11	31.4100	31.6400	30.9500	31.6400	+0.764%	23	304	-47.851%
2026-05-08	31.3600	31.4000	31.3500	31.4000	-2.816%	7	281	-47.452%
2026-05-07	32.6700	32.6900	32.3100	32.3100	+0.186%	201	280	-48.932%
2026-05-06	33.4500	33.4500	32.2500	32.2500	-7.962%	9	187	-48.837%
2026-05-05	34.6400	35.0400	34.5100	35.0400	+0.632%	10	178	-52.911%
2026-05-01	34.5000	34.8200	34.3700	34.8200	-1.833%	59	172	-52.613%
2026-04-30	37.2100	37.2100	35.4700	35.4700	-10.180%	4	172	-53.482%
2026-04-29	38.2400	39.4900	38.2400	39.4900	+2.571%	3	174	-58.217%
2026-04-28	38.7100	39.4300	38.5000	38.5000	+2.149%	11	173	-57.143%
2026-04-27	37.7100	37.7800	37.6900	37.6900	-4.121%	5	167	-56.222%
2026-04-24	38.8800	39.3100	38.8800	39.3100	+0.153%	3	164	-58.026%
2026-04-23	38.4600	42.2000	38.4600	39.2500	+1.264%	21	161	-57.962%
2026-04-22	39.0000	39.2600	38.7000	38.7600	-6.602%	30	159	-57.430%
2026-04-21	38.6400	41.5000	38.6400	41.5000	+5.277%	29	106	-60.241%
2026-04-20	39.1700	39.9000	39.1700	39.4200	+0.715%	9	106	-58.143%
2026-04-17	39.7000	39.7400	38.0000	39.1400	-6.341%	83	101	-57.844%
2026-04-16	41.7900	42.7400	41.6500	41.7900	-0.760%	19	50	-60.517%
2026-04-15	42.8500	43.0000	42.1100	42.1100	-3.749%	6	32	-60.817%
2026-04-14	45.0000	45.0000	43.7500	43.7500	-6.517%	5	27	-62.286%
2026-04-13	51.1600	51.1600	46.8000	46.8000	-5.512%	8	23	-64.744%
2026-04-10	49.3100	49.5300	49.3100	49.5300	-1.256%	5	19	-66.687%
2026-04-09	50.5800	50.5800	49.9400	50.1600	-4.621%	5	14	-67.105%
2026-04-08	52.0500	53.8500	52.0500	52.5900	-20.798%	7	9	-68.625%
2026-04-02	67.7000	67.7000	66.4000	66.4000	0.000%	2	0	-75.151%

.dark-mode .FDrL1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FDrL1t{ 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