Dark

SPY20270331P750
SPY Mar 31 2027 750.00 Put (SPY270331P00750000)
option OPRA

EOD

Sep 10, 2026

27.59+6.115%(+1.59)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	27.9700	28.6000	27.5900	27.5900	+6.115%	10	884	0.000%
2026-09-09	25.6300	26.8600	25.6300	26.0000	+4.250%	7	893	+6.115%
2026-09-08	23.9600	24.9400	23.9600	24.9400	+9.051%	10	890	+10.626%
2026-09-04	23.1600	23.1600	22.8700	22.8700	+1.239%	5	892	+20.638%
2026-09-03	24.1300	24.1300	22.5900	22.5900	-8.543%	44	892	+22.134%
2026-09-02	25.6600	25.6600	24.7000	24.7000	-8.007%	5	914	+11.700%
2026-09-01	26.6400	27.2000	26.2900	26.8500	+8.573%	37	909	+2.756%
2026-08-31	25.7000	25.8700	24.7300	24.7300	-2.137%	17	895	+11.565%
2026-08-28	24.9800	25.2700	23.7800	25.2700	+2.019%	11	880	+9.181%
2026-08-27	24.9200	25.4500	24.7400	24.7700	-7.298%	7	878	+11.385%
2026-08-26	27.2900	27.3000	26.3500	26.7200	-3.013%	8	873	+3.256%
2026-08-25	27.5500	27.5500	27.5500	27.5500	+0.401%	1	867	+0.145%
2026-08-21	27.4400	27.4400	27.4400	27.4400	-3.380%	1	866	+0.547%
2026-08-20	28.1100	28.5100	28.1100	28.4000	+5.263%	5	866	-2.852%
2026-08-19	26.8100	26.9800	26.8100	26.9800	-3.332%	3	864	+2.261%
2026-08-18	28.2300	28.2300	27.7500	27.9100	+3.294%	6	861	-1.147%
2026-08-17	25.9300	27.0200	25.8400	27.0200	+3.923%	56	858	+2.110%
2026-08-14	25.5600	26.0100	25.5600	26.0000	+2.001%	7	815	+6.115%
2026-08-13	25.4900	25.4900	25.4900	25.4900	-4.496%	1	810	+8.239%
2026-08-12	26.9700	26.9700	26.6900	26.6900	-1.038%	25	809	+3.372%
2026-08-10	26.9700	26.9700	26.9700	26.9700	-0.516%	1	793	+2.299%
2026-08-07	27.1200	27.1200	27.1100	27.1100	-2.901%	6	793	+1.771%
2026-08-06	27.4900	28.2000	27.4900	27.9200	+2.009%	19	792	-1.182%
2026-08-05	27.1000	27.6300	27.1000	27.3700	-1.547%	18	785	+0.804%
2026-08-04	29.3600	29.3700	27.5200	27.8000	-12.081%	23	780	-0.755%
2026-08-03	33.0200	33.0200	31.5700	31.6200	-10.400%	76	770	-12.745%
2026-07-31	36.1700	39.2000	35.2900	35.2900	-9.023%	8	709	-21.819%
2026-07-30	40.8800	40.8800	38.7900	38.7900	-10.250%	2	703	-28.873%
2026-07-29	41.3400	43.2200	39.9500	43.2200	+14.037%	5	704	-36.164%
2026-07-28	38.0000	38.0000	37.9000	37.9000	-5.297%	3	701	-27.203%
2026-07-27	40.0200	40.0200	40.0200	40.0200	-0.249%	1	699	-31.059%
2026-07-23	40.5800	41.9100	39.2900	40.1200	+12.760%	17	700	-31.231%
2026-07-22	35.8600	35.8600	35.5800	35.5800	-1.440%	158	702	-22.456%
2026-07-21	36.8700	36.8700	35.9400	36.1000	-5.249%	9	547	-23.573%
2026-07-20	38.1000	38.1000	38.1000	38.1000	-3.250%	5	545	-27.585%
2026-07-17	40.0000	40.5600	37.7500	39.3800	+9.694%	34	541	-29.939%
2026-07-16	35.5700	35.9000	35.5700	35.9000	+2.601%	2	553	-23.148%
2026-07-15	34.1600	35.0000	34.1600	34.9900	-3.449%	21	553	-21.149%
2026-07-14	35.6900	36.2400	35.6900	36.2400	-2.001%	6	538	-23.869%
2026-07-13	35.5000	36.9800	35.3500	36.9800	+7.188%	4	534	-25.392%
2026-07-10	35.1000	35.1000	34.5000	34.5000	-3.253%	9	533	-20.029%
2026-07-09	36.1600	36.1600	35.6600	35.6600	-6.158%	10	528	-22.630%
2026-07-08	39.0300	39.9300	38.0000	38.0000	+1.604%	8	520	-27.395%
2026-07-07	36.7500	37.8100	36.2100	37.4000	+5.263%	9	533	-26.230%
2026-07-06	36.7700	36.7700	35.5300	35.5300	-7.450%	21	531	-22.347%
2026-07-02	38.3900	38.3900	38.3900	38.3900	+2.373%	40	543	-28.132%
2026-07-01	39.5000	39.5000	37.2300	37.5000	-0.715%	14	543	-26.427%
2026-06-30	37.7800	37.7800	37.7300	37.7700	-8.057%	3	531	-26.953%
2026-06-29	41.0800	41.0800	41.0800	41.0800	-7.540%	1	530	-32.838%
2026-06-26	44.4300	44.4300	44.4300	44.4300	-0.848%	1	529	-37.902%
2026-06-24	42.2200	45.4500	42.2200	44.8100	+1.403%	55	530	-38.429%
2026-06-23	44.3000	44.3000	43.4700	44.1900	+16.535%	24	486	-37.565%
2026-06-22	38.4800	38.4800	37.9200	37.9200	-3.511%	17	486	-27.242%
2026-06-18	39.3000	39.3000	39.3000	39.3000	-2.554%	2	465	-29.796%
2026-06-17	38.4000	41.1800	38.4000	40.3300	+5.548%	25	465	-31.589%
2026-06-16	38.3900	38.4000	38.1200	38.2100	+1.004%	46	465	-27.794%
2026-06-15	38.7800	38.7800	37.8300	37.8300	-18.733%	24	409	-27.068%
2026-06-11	50.8700	50.8700	46.4100	46.5500	-8.672%	50	409	-40.730%
2026-06-10	50.5300	50.9700	50.4500	50.9700	-2.075%	25	457	-45.870%
2026-06-09	48.0500	52.0500	48.0500	52.0500	+12.153%	3	433	-46.993%
2026-06-05	40.8500	47.2300	40.8500	46.4100	+17.494%	14	435	-40.552%
2026-06-04	40.2500	40.2500	39.5000	39.5000	+0.152%	6	437	-30.152%
2026-06-03	39.5800	39.5800	39.2000	39.4400	+3.899%	21	437	-30.046%
2026-06-02	38.2900	38.2900	37.9600	37.9600	-0.315%	4	417	-27.318%
2026-06-01	37.6100	38.0800	37.6100	38.0800	-0.210%	2	416	-27.547%
2026-05-29	38.7600	38.7600	38.1600	38.1600	-3.196%	28	414	-27.699%
2026-05-28	41.2000	41.2000	39.4100	39.4200	-4.204%	360	392	-30.010%
2026-05-27	41.0800	41.1500	41.0800	41.1500	+1.380%	355	390	-32.953%
2026-05-26	40.8000	40.8000	40.5900	40.5900	-3.632%	2	35	-32.028%
2026-05-22	42.5400	42.5500	42.1200	42.1200	-3.593%	5	33	-34.497%
2026-05-21	45.2300	45.2300	43.6900	43.6900	+0.023%	3	27	-36.851%
2026-05-14	44.4300	44.4300	43.6800	43.6800	-6.065%	19	27	-36.836%
2026-05-11	47.1400	47.1400	46.5000	46.5000	-1.816%	4	11	-40.667%
2026-05-08	47.3600	47.3600	47.3600	47.3600	-15.429%	1	11	-41.744%
2026-05-04	56.0000	56.0000	56.0000	56.0000	+9.675%	2	10	-50.732%
2026-05-01	51.0600	51.0600	51.0600	51.0600	-11.385%	3	7	-45.966%
2026-04-29	57.6200	57.6200	57.6200	57.6200	-1.504%	1	7	-52.117%
2026-04-28	58.5000	58.5000	58.5000	58.5000	-0.578%	2	6	-52.838%
2026-04-17	59.8900	59.8900	58.8400	58.8400	-15.143%	4	4	-53.110%
2026-04-14	69.3400	69.3400	69.3400	69.3400	-30.312%	2	3	-60.211%
2026-04-02	99.5000	99.5000	99.5000	99.5000	0.000%	1	0	-72.271%

.dark-mode .FL7DKK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FL7DKK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331P750SPY Mar 31 2027 750.00 Put (SPY270331P00750000)option OPRA

SPY20270331P750
SPY Mar 31 2027 750.00 Put (SPY270331P00750000)
option OPRA