Dark

SPY20270331P730
SPY Mar 31 2027 730.00 Put (SPY270331P00730000)
option OPRA

EOD

Sep 10, 2026

22.35+6.632%(+1.39)456

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.5400	22.5600	22.3500	22.3500	+6.632%	456	1,700	0.000%
2026-09-09	20.9600	20.9600	20.9600	20.9600	+5.645%	1	1,863	+6.632%
2026-09-08	19.1400	19.8400	19.1400	19.8400	+6.267%	6	1,864	+12.651%
2026-09-04	18.5500	18.6700	18.5000	18.6700	+3.149%	20	1,846	+19.711%
2026-09-03	18.7800	18.7800	18.1000	18.1000	-8.401%	169	1,846	+23.481%
2026-09-02	20.5800	20.5800	19.7600	19.7600	-3.137%	155	1,690	+13.107%
2026-09-01	21.4000	21.4000	20.4000	20.4000	+2.000%	11	1,547	+9.559%
2026-08-31	20.0000	20.0000	20.0000	20.0000	+0.200%	1	1,542	+11.750%
2026-08-28	19.8000	19.9600	19.1000	19.9600	-0.349%	87	1,541	+11.974%
2026-08-27	20.4500	20.4500	19.9300	20.0300	-9.284%	53	1,460	+11.583%
2026-08-25	22.0800	22.0800	22.0800	22.0800	-2.430%	1	1,430	+1.223%
2026-08-24	22.8100	22.8600	22.6300	22.6300	+2.398%	4	1,429	-1.237%
2026-08-21	22.2000	22.2000	22.1000	22.1000	-4.946%	6	1,429	+1.131%
2026-08-20	23.2500	23.2500	23.2500	23.2500	+6.213%	10	1,424	-3.871%
2026-08-19	21.8900	21.8900	21.8900	21.8900	-5.156%	1	1,424	+2.101%
2026-08-18	23.0800	23.0800	23.0800	23.0800	+7.750%	2	1,423	-3.163%
2026-08-14	20.8200	21.4200	20.8200	21.4200	+0.375%	4	1,424	+4.342%
2026-08-13	21.3400	21.3400	21.3400	21.3400	-6.567%	1	1,422	+4.733%
2026-08-11	22.8400	22.8400	22.8400	22.8400	+2.837%	1	1,422	-2.145%
2026-08-10	22.0300	22.2100	21.8900	22.2100	-2.545%	18	1,422	+0.630%
2026-08-06	22.5600	22.7900	22.5600	22.7900	+0.618%	15	1,413	-1.931%
2026-08-05	22.6500	22.6500	22.6500	22.6500	-1.650%	50	1,408	-1.325%
2026-08-04	24.6300	24.6300	22.6400	23.0300	-11.423%	41	1,408	-2.953%
2026-08-03	26.3900	26.3900	26.0000	26.0000	-10.376%	2	1,382	-14.038%
2026-07-31	29.0100	29.0100	29.0100	29.0100	-7.758%	10	1,380	-22.958%
2026-07-30	33.1500	33.1500	31.4500	31.4500	-9.885%	43	1,370	-28.935%
2026-07-29	31.6500	34.9000	31.6500	34.9000	+12.726%	22	1,369	-35.960%
2026-07-28	30.9600	30.9600	30.9600	30.9600	-0.482%	3	1,378	-27.810%
2026-07-27	30.8900	31.1100	30.8900	31.1100	-2.077%	2	1,381	-28.158%
2026-07-24	31.7100	32.0500	31.3900	31.7700	-6.117%	232	1,380	-29.651%
2026-07-23	34.7800	34.7800	33.8400	33.8400	+12.875%	2	1,169	-33.954%
2026-07-22	29.4700	29.9800	29.4700	29.9800	+0.537%	44	1,169	-25.450%
2026-07-21	31.0800	31.0800	29.8200	29.8200	-6.813%	313	1,146	-25.050%
2026-07-20	31.0100	32.0000	31.0100	32.0000	+0.566%	75	866	-30.156%
2026-07-17	33.0900	33.0900	31.8200	31.8200	+4.431%	2	794	-29.761%
2026-07-16	29.7000	30.4700	28.5900	30.4700	+3.639%	24	795	-26.649%
2026-07-15	28.5100	29.4000	28.5100	29.4000	-1.342%	4	773	-23.980%
2026-07-14	30.0100	30.0100	29.8000	29.8000	-1.422%	2	771	-25.000%
2026-07-13	29.2800	30.2300	29.2800	30.2300	+4.277%	9	771	-26.067%
2026-07-10	28.9900	28.9900	28.9900	28.9900	-2.555%	1	768	-22.904%
2026-07-09	30.8700	30.8700	29.6000	29.7500	-8.122%	7	767	-24.874%
2026-07-08	32.1100	32.3800	32.1100	32.3800	+3.088%	2	763	-30.976%
2026-07-07	30.2600	31.4100	30.2600	31.4100	+6.402%	84	762	-28.844%
2026-07-06	30.0000	30.0000	29.5200	29.5200	-10.355%	2	678	-24.289%
2026-07-02	30.8200	33.7700	30.8200	32.9300	+6.535%	6	678	-32.129%
2026-07-01	31.3000	31.3000	30.9100	30.9100	-1.341%	3	678	-27.693%
2026-06-30	32.2900	32.2900	31.3300	31.3300	-7.717%	3	677	-28.663%
2026-06-29	36.5000	36.5000	33.9500	33.9500	-6.859%	4	674	-34.168%
2026-06-26	36.8500	36.8500	35.9200	36.4500	-2.955%	16	670	-38.683%
2026-06-24	37.6900	37.6900	37.3500	37.5600	+1.651%	17	663	-40.495%
2026-06-23	38.0400	38.0400	35.7500	36.9500	+10.003%	3	646	-39.513%
2026-06-22	33.2400	33.6600	33.2400	33.5900	+2.596%	136	645	-33.462%
2026-06-18	32.7400	32.7400	32.7400	32.7400	-3.706%	138	372	-31.735%
2026-06-17	34.0000	34.0000	34.0000	34.0000	+5.820%	1	372	-34.265%
2026-06-16	32.1300	32.1300	32.1300	32.1300	+0.595%	1	372	-30.439%
2026-06-15	32.4000	32.4000	31.9400	31.9400	-15.703%	2	370	-30.025%
2026-06-12	37.8900	37.8900	37.8900	37.8900	-0.708%	1	370	-41.013%
2026-06-11	42.5900	44.1200	38.1600	38.1600	-13.273%	6	370	-41.431%
2026-06-10	40.2000	44.0000	40.2000	44.0000	+8.857%	6	371	-49.205%
2026-06-09	40.4400	42.7900	39.1300	40.4200	+1.609%	44	370	-44.706%
2026-06-05	35.7300	39.7800	35.7300	39.7800	+21.466%	8	336	-43.816%
2026-06-04	34.5900	34.5900	32.7500	32.7500	-2.530%	101	336	-31.756%
2026-06-03	33.2200	33.6000	33.0000	33.6000	+4.869%	5	235	-33.482%
2026-06-02	32.0400	32.0400	32.0400	32.0400	-0.528%	2	237	-30.243%
2026-05-29	32.8000	32.8000	32.2100	32.2100	-3.447%	131	235	-30.612%
2026-05-28	34.2500	34.2500	33.3600	33.3600	-4.686%	2	107	-33.004%
2026-05-26	35.0000	35.0000	35.0000	35.0000	-1.269%	1	105	-36.143%
2026-05-22	36.0000	36.0000	35.4500	35.4500	-8.939%	9	104	-36.953%
2026-05-21	38.8900	38.9300	38.8900	38.9300	+2.718%	2	100	-42.589%
2026-05-20	39.7500	39.7500	37.9000	37.9000	-7.403%	15	100	-41.029%
2026-05-19	40.0500	40.9300	40.0500	40.9300	+4.413%	14	84	-45.395%
2026-05-18	38.8000	39.2000	38.8000	39.2000	+4.505%	4	84	-42.985%
2026-05-14	38.4900	38.4900	37.5100	37.5100	-2.824%	3	84	-40.416%
2026-05-13	40.4800	40.4800	38.6000	38.6000	-8.095%	3	82	-42.098%
2026-05-12	42.0000	42.0000	42.0000	42.0000	+6.437%	3	82	-46.786%
2026-05-11	39.9800	39.9800	39.4600	39.4600	-1.645%	5	82	-43.360%
2026-05-08	40.1900	40.1900	40.0500	40.1200	-2.361%	8	81	-44.292%
2026-05-07	40.6400	41.0900	40.6400	41.0900	+0.220%	7	76	-45.607%
2026-05-06	41.4100	41.8200	41.0000	41.0000	-6.606%	6	69	-45.488%
2026-05-05	44.3300	44.3300	43.9000	43.9000	-1.878%	2	64	-49.089%
2026-05-01	43.5500	44.7400	43.5500	44.7400	-12.119%	2	61	-50.045%
2026-04-20	50.9100	50.9100	50.9100	50.9100	-21.411%	60	61	-56.099%
2026-04-09	64.6500	64.7800	64.6500	64.7800	0.000%	2	1	-65.499%

.dark-mode .LgYz5y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LgYz5y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331P730SPY Mar 31 2027 730.00 Put (SPY270331P00730000)option OPRA

SPY20270331P730
SPY Mar 31 2027 730.00 Put (SPY270331P00730000)
option OPRA