Dark

SPY20270331P710
SPY Mar 31 2027 710.00 Put (SPY270331P00710000)
option OPRA

EOD

Sep 10, 2026

18.01+13.771%(+2.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.4100	18.4100	18.0100	18.0100	+13.771%	3	1,538	0.000%
2026-09-08	15.8300	15.8300	15.8300	15.8300	+6.599%	1	1,538	+13.771%
2026-09-04	14.8500	14.8500	14.8500	14.8500	-7.993%	6	1,538	+21.279%
2026-08-31	16.6100	16.6100	16.1400	16.1400	+2.999%	3	1,538	+11.586%
2026-08-28	15.6700	15.6700	15.6700	15.6700	-4.568%	2	1,536	+14.933%
2026-08-27	16.4200	16.4200	16.4200	16.4200	-9.482%	2	1,534	+9.683%
2026-08-25	18.1400	18.1400	18.1400	18.1400	-2.210%	6	1,532	-0.717%
2026-08-24	18.5500	18.5500	18.5500	18.5500	+1.811%	6	1,532	-2.911%
2026-08-21	18.0700	18.2200	18.0700	18.2200	-3.700%	4	1,532	-1.153%
2026-08-20	18.9200	18.9200	18.9200	18.9200	+4.128%	1	1,534	-4.810%
2026-08-19	18.1700	18.1700	18.1700	18.1700	+0.498%	1	1,533	-0.881%
2026-08-17	17.6800	18.0800	17.6800	18.0800	+2.378%	13	1,533	-0.387%
2026-08-14	17.6600	17.6600	17.6600	17.6600	+0.170%	3	1,532	+1.982%
2026-08-13	17.2700	17.6700	17.2700	17.6300	-2.110%	6	1,532	+2.155%
2026-08-12	18.2400	18.2400	17.9800	18.0100	-4.202%	7	1,528	0.000%
2026-08-11	18.8600	18.8600	18.6900	18.8000	+2.845%	22	1,523	-4.202%
2026-08-10	18.1100	18.3200	18.0800	18.2800	-1.189%	10	1,501	-1.477%
2026-08-07	18.5000	18.5000	18.5000	18.5000	-0.591%	1	1,499	-2.649%
2026-08-05	18.6100	18.6100	18.6100	18.6100	-6.950%	1	1,500	-3.224%
2026-08-04	20.0000	20.0000	20.0000	20.0000	-6.586%	1	1,499	-9.950%
2026-08-03	21.9100	21.9100	21.4100	21.4100	-24.560%	6	1,498	-15.880%
2026-07-29	28.3800	28.3800	28.3800	28.3800	+8.652%	1	1,498	-36.540%
2026-07-20	25.6000	26.1200	25.6000	26.1200	+10.118%	6	1,497	-31.049%
2026-07-15	24.2700	24.5800	23.7200	23.7200	-3.105%	99	1,497	-24.073%
2026-07-14	24.4800	24.4800	24.4800	24.4800	+2.642%	45	1,455	-26.430%
2026-07-10	23.8500	23.8500	23.8500	23.8500	-4.942%	45	1,455	-24.486%
2026-07-02	25.0900	25.0900	25.0900	25.0900	-1.104%	2	1,412	-28.218%
2026-07-01	25.3700	25.3700	25.3700	25.3700	-5.898%	1	1,412	-29.011%
2026-06-30	26.9600	26.9600	26.9600	26.9600	-3.369%	150	1,411	-33.197%
2026-06-29	27.9000	27.9000	27.9000	27.9000	-8.072%	1	1,261	-35.448%
2026-06-26	30.3500	30.3500	30.3500	30.3500	-1.429%	1	1,262	-40.659%
2026-06-25	30.8000	30.8000	30.7900	30.7900	-3.631%	155	1,262	-41.507%
2026-06-24	31.9500	31.9500	31.9500	31.9500	+3.599%	1	1,107	-43.631%
2026-06-23	32.0000	32.0000	30.8400	30.8400	+12.309%	3	1,107	-41.602%
2026-06-18	27.9800	27.9800	27.4600	27.4600	+1.855%	352	759	-34.414%
2026-06-16	26.9600	26.9600	26.9600	26.9600	-1.028%	1	759	-33.197%
2026-06-15	27.2200	27.2400	27.2200	27.2400	-10.512%	2	757	-33.884%
2026-06-12	30.4400	30.4400	30.4400	30.4400	-15.888%	1	757	-40.834%
2026-06-11	36.1900	36.1900	36.1900	36.1900	+2.030%	180	757	-50.235%
2026-06-10	35.7200	35.7200	35.4700	35.4700	+8.837%	9	577	-49.225%
2026-06-09	30.0600	32.5900	30.0600	32.5900	+5.061%	6	572	-44.738%
2026-06-08	31.0300	31.0300	31.0200	31.0200	-5.282%	81	574	-41.941%
2026-06-05	31.2500	32.7500	31.2500	32.7500	+15.520%	9	493	-45.008%
2026-06-03	28.3400	28.3500	28.3400	28.3500	+3.846%	4	496	-36.473%
2026-06-02	27.3000	27.3000	27.3000	27.3000	-0.907%	1	492	-34.029%
2026-06-01	27.5500	27.5500	27.5500	27.5500	+0.805%	2	491	-34.628%
2026-05-29	27.4200	27.4200	27.3300	27.3300	-2.393%	130	489	-34.102%
2026-05-28	28.0000	28.0000	28.0000	28.0000	-5.501%	1	361	-35.679%
2026-05-26	29.6300	29.6300	29.6300	29.6300	-2.916%	1	360	-39.217%
2026-05-22	30.1000	30.5200	30.1000	30.5200	-4.625%	2	360	-40.990%
2026-05-21	33.0000	33.0000	32.0000	32.0000	-0.775%	2	359	-43.719%
2026-05-20	33.0000	33.0000	32.2500	32.2500	-6.004%	2	359	-44.155%
2026-05-19	34.0000	34.5000	33.4000	34.3100	+4.444%	107	356	-47.508%
2026-05-18	33.4800	34.5500	32.8500	32.8500	-0.485%	6	356	-45.175%
2026-05-15	34.0000	34.0000	33.0100	33.0100	+4.927%	6	356	-45.441%
2026-05-14	32.6800	32.6800	31.4600	31.4600	-6.230%	5	255	-42.753%
2026-05-13	33.5500	33.5500	33.5500	33.5500	-1.671%	1	252	-46.319%
2026-05-12	34.1200	34.1200	34.1200	34.1200	-0.438%	64	252	-47.216%
2026-05-11	34.0700	34.2700	33.5000	34.2700	+0.943%	3	252	-47.447%
2026-05-08	34.0500	34.0500	33.9500	33.9500	-1.935%	8	186	-46.951%
2026-05-07	34.6400	34.6400	34.6100	34.6200	-2.341%	3	179	-47.978%
2026-05-06	35.4500	35.4500	35.4500	35.4500	-8.042%	1	179	-49.196%
2026-05-04	38.6900	38.6900	38.5500	38.5500	+1.314%	8	178	-53.281%
2026-05-01	37.4600	38.0500	37.4600	38.0500	-4.780%	15	185	-52.668%
2026-04-30	41.2500	41.6000	39.9600	39.9600	-5.375%	4	185	-54.930%
2026-04-29	41.8900	42.3300	41.8900	42.2300	+1.441%	124	184	-57.353%
2026-04-28	42.4100	42.7000	41.5500	41.6300	+2.537%	6	60	-56.738%
2026-04-27	40.6000	40.6000	40.6000	40.6000	-1.600%	1	58	-55.640%
2026-04-24	41.6400	41.6400	41.2600	41.2600	-5.237%	3	59	-56.350%
2026-04-23	41.7800	44.1500	41.5300	43.5400	+4.638%	8	56	-58.636%
2026-04-22	41.9700	42.0000	41.6100	41.6100	-2.393%	25	54	-56.717%
2026-04-21	42.6300	42.6300	42.6300	42.6300	+0.306%	1	44	-57.753%
2026-04-20	42.4900	42.5000	42.4900	42.5000	+0.878%	3	43	-57.624%
2026-04-17	42.7000	42.7000	41.1200	42.1300	-7.100%	30	40	-57.251%
2026-04-16	45.7000	45.7000	45.3500	45.3500	-0.701%	21	23	-60.287%
2026-04-15	45.6700	45.6700	45.6700	45.6700	0.000%	2	2	-60.565%

.dark-mode .qy3Sms{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qy3Sms{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331P710SPY Mar 31 2027 710.00 Put (SPY270331P00710000)option OPRA

SPY20270331P710
SPY Mar 31 2027 710.00 Put (SPY270331P00710000)
option OPRA