Dark

SPY20270331P740
SPY Mar 31 2027 740.00 Put (SPY270331P00740000)
option OPRA

EOD

Sep 10, 2026

25.25+8.091%(+1.89)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.3200	25.3200	25.1000	25.2500	+8.091%	9	1,702	0.000%
2026-09-09	23.0000	23.3600	23.0000	23.3600	+6.134%	29	1,710	+8.091%
2026-09-08	22.0000	22.0100	22.0000	22.0100	+5.614%	2	1,707	+14.721%
2026-09-04	20.8800	20.8800	20.3900	20.8400	+2.761%	49	1,659	+21.161%
2026-09-03	20.5100	20.5100	20.2800	20.2800	-8.854%	2	1,659	+24.507%
2026-09-02	23.6000	23.6000	22.2500	22.2500	-2.412%	4	1,658	+13.483%
2026-09-01	23.9500	23.9500	22.8000	22.8000	+2.656%	3	1,656	+10.746%
2026-08-31	23.0000	23.0000	22.1600	22.2100	-0.225%	14	1,655	+13.688%
2026-08-27	22.6700	22.6700	22.2600	22.2600	-7.404%	4	1,654	+13.432%
2026-08-26	24.0400	24.0400	24.0400	24.0400	-4.489%	1	1,651	+5.033%
2026-08-24	25.1700	25.1700	25.1700	25.1700	+2.151%	2	1,650	+0.318%
2026-08-21	24.9000	24.9000	24.6400	24.6400	-4.236%	4	1,648	+2.476%
2026-08-20	25.4800	25.7300	25.3000	25.7300	+5.581%	5	1,649	-1.866%
2026-08-19	24.0000	24.3700	24.0000	24.3700	-3.101%	2	1,647	+3.611%
2026-08-18	25.0500	25.2200	25.0500	25.1500	+6.073%	17	1,645	+0.398%
2026-08-17	23.7000	23.7100	23.7000	23.7100	+0.937%	8	1,645	+6.495%
2026-08-14	23.6000	23.6000	23.4900	23.4900	+0.342%	7	1,637	+7.493%
2026-08-13	23.4100	23.4100	23.4100	23.4100	-2.458%	5	1,632	+7.860%
2026-08-12	24.0000	24.0000	24.0000	24.0000	-3.421%	1	1,637	+5.208%
2026-08-11	24.8500	24.8500	24.8500	24.8500	+1.886%	1	1,636	+1.610%
2026-08-10	24.6200	24.6200	24.3900	24.3900	-0.652%	16	1,635	+3.526%
2026-08-07	24.6200	24.6200	24.5500	24.5500	-2.386%	11	1,621	+2.851%
2026-08-06	24.8600	25.1500	24.8600	25.1500	+1.739%	11	1,610	+0.398%
2026-08-05	24.7200	24.7200	24.7200	24.7200	-0.523%	1	1,610	+2.144%
2026-08-04	26.4500	26.4500	24.8500	24.8500	-12.346%	45	1,609	+1.610%
2026-08-03	29.0900	29.0900	28.3500	28.3500	-8.989%	36	1,612	-10.935%
2026-07-31	32.6700	35.7800	31.1500	31.1500	-8.731%	86	1,586	-18.941%
2026-07-30	35.2200	35.3900	33.8700	34.1300	-0.175%	20	1,550	-26.018%
2026-07-29	34.9400	38.1300	34.1900	34.1900	+0.176%	16	1,532	-26.148%
2026-07-28	36.6300	36.6300	34.1300	34.1300	-4.156%	43	1,543	-26.018%
2026-07-27	35.3700	36.0000	35.3700	35.6100	-1.083%	22	1,538	-29.093%
2026-07-24	36.4500	36.5500	34.8000	36.0000	-4.913%	21	1,558	-29.861%
2026-07-23	36.6700	38.5000	36.6700	37.8600	+14.693%	9	1,554	-33.307%
2026-07-22	32.6400	33.0100	32.4900	33.0100	+0.763%	511	1,559	-23.508%
2026-07-21	33.6600	33.6600	32.6600	32.7600	-6.799%	816	1,054	-22.924%
2026-07-20	34.3800	35.3000	34.3800	35.1500	-1.125%	41	241	-28.165%
2026-07-17	36.5000	36.5000	35.0000	35.5500	+13.470%	28	232	-28.973%
2026-07-15	32.1900	32.1900	31.3300	31.3300	-4.307%	25	224	-19.406%
2026-07-14	32.7400	32.7400	32.7400	32.7400	-1.475%	1	221	-22.877%
2026-07-13	33.2300	33.2300	33.2300	33.2300	+6.472%	3	221	-24.014%
2026-07-10	32.4600	32.4600	31.2100	31.2100	-4.205%	7	218	-19.096%
2026-07-09	32.9000	32.9000	32.4500	32.5800	-5.756%	5	218	-22.498%
2026-07-08	34.7400	36.3000	34.4500	34.5700	+4.917%	32	219	-26.960%
2026-07-07	33.0100	34.5000	32.9500	32.9500	-0.303%	8	193	-23.369%
2026-07-06	33.3500	33.3500	33.0500	33.0500	-8.550%	6	188	-23.601%
2026-07-02	33.8300	36.3300	33.8300	36.1400	+6.513%	3	184	-30.133%
2026-07-01	34.2000	34.2000	33.9300	33.9300	-0.206%	2	184	-25.582%
2026-06-30	34.7900	35.6100	34.0000	34.0000	-6.951%	4	182	-25.735%
2026-06-29	36.5400	36.5400	36.5400	36.5400	-7.259%	2	181	-30.898%
2026-06-25	39.4000	39.4000	39.4000	39.4000	-1.228%	1	179	-35.914%
2026-06-23	41.1600	41.3900	39.8900	39.8900	+12.366%	7	178	-36.701%
2026-06-18	35.9000	35.9000	35.5000	35.5000	-9.738%	11	169	-28.873%
2026-06-17	37.4100	39.3300	37.4100	39.3300	+12.887%	7	169	-35.800%
2026-06-15	35.1800	35.1800	34.8400	34.8400	-11.686%	6	169	-27.526%
2026-06-12	40.2500	40.7400	39.4500	39.4500	-6.406%	3	169	-35.995%
2026-06-09	39.9700	46.9100	39.9700	42.1500	+3.588%	21	169	-40.095%
2026-06-08	40.4100	40.6900	38.5800	40.6900	-5.372%	3	168	-37.945%
2026-06-05	36.8200	43.0000	36.8200	43.0000	+20.787%	19	169	-41.279%
2026-06-04	35.6000	35.6000	35.6000	35.6000	+1.165%	1	168	-29.073%
2026-06-02	35.2200	35.2200	35.1800	35.1900	+1.735%	10	168	-28.247%
2026-06-01	35.3800	35.3800	34.5900	34.5900	-1.228%	6	178	-27.002%
2026-05-29	35.0000	35.3000	34.9800	35.0200	-4.992%	77	174	-27.898%
2026-05-28	36.8600	36.8600	36.8600	36.8600	-2.280%	4	97	-31.498%
2026-05-27	37.7300	37.7300	37.7200	37.7200	-0.685%	2	98	-33.059%
2026-05-26	37.6600	37.9800	37.6600	37.9800	-1.835%	2	98	-33.518%
2026-05-22	38.6900	38.6900	38.6900	38.6900	-8.707%	10	96	-34.738%
2026-05-21	42.3800	42.3800	42.3800	42.3800	+2.170%	1	96	-40.420%
2026-05-20	42.1500	42.2000	41.4800	41.4800	-3.580%	4	96	-39.127%
2026-05-19	43.5400	43.5400	42.7200	43.0200	+0.491%	12	93	-41.306%
2026-05-18	42.3000	43.5000	42.2900	42.8100	-0.488%	7	93	-41.018%
2026-05-15	43.3000	43.3000	41.9600	43.0200	+5.804%	13	93	-41.306%
2026-05-14	41.3600	41.3600	40.6600	40.6600	-4.036%	7	71	-37.900%
2026-05-13	43.4000	43.4000	42.3700	42.3700	-2.687%	74	70	-40.406%
2026-05-12	45.4000	45.4000	43.5400	43.5400	+1.777%	2	70	-42.007%
2026-05-11	43.0900	43.0900	42.7500	42.7800	-2.993%	16	70	-40.977%
2026-05-08	44.1000	44.1000	44.1000	44.1000	-0.810%	1	23	-42.744%
2026-05-07	44.4600	44.4600	44.4600	44.4600	-1.768%	1	22	-43.207%
2026-05-06	45.0000	45.2600	44.8600	45.2600	-6.391%	10	21	-44.211%
2026-05-05	48.3500	48.3500	48.3500	48.3500	-16.638%	3	12	-47.777%
2026-04-23	58.0000	58.0000	58.0000	58.0000	+2.275%	1	11	-56.466%
2026-04-21	56.7100	56.7100	56.7100	56.7100	+2.624%	5	11	-55.475%
2026-04-20	55.2200	55.2600	55.2200	55.2600	+3.213%	10	11	-54.307%
2026-04-17	54.7800	54.7800	53.3000	53.5400	-7.690%	10	16	-52.839%
2026-04-16	59.2200	59.2200	58.0000	58.0000	-14.391%	6	6	-56.466%
2026-04-13	67.5000	67.7500	67.5000	67.7500	0.000%	2	0	-62.731%

.dark-mode .zfHcWF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfHcWF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331P740SPY Mar 31 2027 740.00 Put (SPY270331P00740000)option OPRA

SPY20270331P740
SPY Mar 31 2027 740.00 Put (SPY270331P00740000)
option OPRA