Dark

SPY20260116P320
SPY Jan 16 2026 320.00 Put (SPY260116P00320000)
option OPRA

EOD

Jul 3, 2025

1.00-7.407%(-0.08)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	1.00	1.00	1.00	1.00	-7.407%	8	1,198	0.000%
2025-06-30	1.10	1.10	1.08	1.08	-6.087%	23	1,198	-7.407%
2025-06-27	1.15	1.15	1.15	1.15	-10.156%	2	1,198	-13.043%
2025-06-24	1.28	1.28	1.28	1.28	-15.232%	1	1,196	-21.875%
2025-06-20	1.41	1.53	1.41	1.51	+4.138%	252	1,196	-33.775%
2025-06-18	1.45	1.45	1.45	1.45	-7.051%	1	1,070	-31.034%
2025-06-17	1.60	1.60	1.56	1.56	+10.638%	4	1,070	-35.897%
2025-06-16	1.42	1.42	1.34	1.41	+3.676%	12	1,066	-29.078%
2025-06-11	1.36	1.36	1.36	1.36	0.000%	1	1,054	-26.471%
2025-06-06	1.36	1.36	1.36	1.36	-12.821%	4	1,053	-26.471%
2025-05-30	1.56	1.56	1.56	1.56	+2.632%	1,000	1,051	-35.897%
2025-05-29	1.52	1.52	1.52	1.52	0.000%	3	1,068	-34.211%
2025-05-28	1.54	1.54	1.52	1.52	-5.000%	519	1,068	-34.211%
2025-05-27	1.60	1.60	1.60	1.60	-19.598%	1	572	-37.500%
2025-05-23	1.92	1.99	1.92	1.99	+29.221%	4	571	-49.749%
2025-05-20	1.54	1.54	1.54	1.54	+0.654%	1	571	-35.065%
2025-05-19	1.52	1.53	1.52	1.53	+4.795%	2	571	-34.641%
2025-05-16	1.45	1.46	1.45	1.46	-0.680%	6	571	-31.507%
2025-05-15	1.49	1.49	1.47	1.47	+4.255%	48	570	-31.973%
2025-05-13	1.41	1.41	1.41	1.41	-14.545%	1	570	-29.078%
2025-05-12	1.65	1.65	1.65	1.65	-19.118%	1	570	-39.394%
2025-05-09	2.04	2.04	2.04	2.04	0.000%	2	570	-50.980%
2025-05-08	2.04	2.04	2.04	2.04	-17.073%	1	569	-50.980%
2025-05-06	2.46	2.46	2.46	2.46	+0.408%	2	568	-59.350%
2025-05-01	2.53	2.53	2.45	2.45	-5.769%	3	566	-59.184%
2025-04-29	2.60	2.60	2.60	2.60	-0.763%	1	565	-61.538%
2025-04-28	2.60	2.62	2.60	2.62	-10.580%	3	565	-61.832%
2025-04-25	2.93	2.93	2.93	2.93	-0.340%	2	565	-65.870%
2025-04-24	2.94	2.94	2.94	2.94	-1.672%	30	564	-65.986%
2025-04-23	2.97	2.99	2.97	2.99	-36.111%	93	585	-66.555%
2025-04-21	4.68	4.68	4.68	4.68	+19.084%	1	568	-78.632%
2025-04-17	3.93	3.93	3.93	3.93	+5.362%	1	567	-74.555%
2025-04-16	3.56	3.73	3.56	3.73	+7.184%	2	567	-73.190%
2025-04-15	3.39	3.48	3.39	3.48	-14.914%	51	565	-71.264%
2025-04-14	3.93	4.09	3.93	4.09	-11.280%	54	564	-75.550%
2025-04-11	5.88	5.88	4.61	4.61	-7.430%	38	564	-78.308%
2025-04-10	3.90	5.81	3.90	4.98	+39.106%	22	547	-79.920%
2025-04-09	6.12	6.47	3.58	3.58	-50.621%	28	537	-72.067%
2025-04-08	3.57	7.25	3.57	7.25	+26.087%	49	530	-86.207%
2025-04-07	6.95	7.30	5.11	5.75	+26.374%	359	519	-82.609%
2025-04-04	3.88	4.79	3.77	4.55	+52.174%	286	650	-78.022%
2025-04-03	2.60	2.99	2.60	2.99	+44.444%	230	633	-66.555%
2025-04-02	2.07	2.07	2.07	2.07	-2.817%	2	471	-51.691%
2025-04-01	2.13	2.13	2.13	2.13	-0.467%	1	471	-53.052%
2025-03-28	2.00	2.14	2.00	2.14	+5.941%	98	470	-53.271%
2025-03-17	2.10	2.10	2.02	2.02	-17.551%	20	434	-50.495%
2025-03-13	2.45	2.45	2.45	2.45	-4.669%	1	415	-59.184%
2025-03-12	2.57	2.57	2.57	2.57	-14.901%	4	415	-61.089%
2025-03-11	3.02	3.02	3.02	3.02	+16.154%	7	415	-66.887%
2025-03-10	2.60	2.60	2.60	2.60	+2.362%	1	417	-61.538%
2025-03-07	2.54	2.54	2.54	2.54	+5.833%	2	417	-60.630%
2025-03-06	2.35	2.40	2.35	2.40	+17.073%	2	417	-58.333%
2025-03-04	2.22	2.22	2.05	2.05	+0.490%	3	417	-51.220%
2025-02-25	2.04	2.04	2.04	2.04	+25.153%	2	417	-50.980%
2025-02-14	1.63	1.63	1.63	1.63	-5.233%	4	417	-38.650%
2025-02-10	1.72	1.72	1.72	1.72	-1.149%	1	417	-41.860%
2025-02-07	1.74	1.74	1.74	1.74	+6.748%	2	417	-42.529%
2025-01-30	1.63	1.63	1.63	1.63	-4.118%	1	416	-38.650%
2025-01-23	1.70	1.70	1.70	1.70	-2.857%	1	416	-41.176%
2025-01-22	1.75	1.75	1.75	1.75	-6.915%	25	417	-42.857%
2025-01-15	1.90	1.90	1.88	1.88	-12.558%	2	392	-46.809%
2025-01-14	2.15	2.15	2.15	2.15	-10.042%	2	391	-53.488%
2025-01-13	2.39	2.39	2.39	2.39	+7.658%	1	391	-58.159%
2025-01-10	2.22	2.22	2.22	2.22	+6.731%	2	390	-54.955%
2024-12-27	2.08	2.08	2.08	2.08	-16.800%	4	389	-51.923%
2024-12-20	2.50	2.50	2.50	2.50	-2.344%	2	387	-60.000%
2024-12-19	2.56	2.56	2.56	2.56	+9.402%	3	389	-60.938%
2024-12-18	2.34	2.34	2.34	2.34	+14.146%	1	392	-57.265%
2024-12-13	2.05	2.05	2.05	2.05	+3.015%	10	392	-51.220%
2024-12-10	1.99	1.99	1.99	1.99	+2.577%	8	397	-49.749%
2024-12-09	1.94	1.94	1.94	1.94	+6.593%	1	390	-48.454%
2024-12-02	1.82	1.82	1.82	1.82	-1.622%	5	389	-45.055%
2024-11-26	1.85	1.85	1.85	1.85	-13.953%	9	393	-45.946%
2024-11-21	2.15	2.15	2.15	2.15	+4.878%	6	393	-53.488%
2024-11-19	2.06	2.06	2.05	2.05	+0.985%	6	399	-51.220%
2024-11-18	2.03	2.03	2.03	2.03	+10.929%	5	393	-50.739%
2024-11-11	1.83	1.83	1.83	1.83	-4.188%	4	398	-45.355%
2024-11-08	1.91	1.91	1.91	1.91	-4.975%	44	398	-47.644%
2024-11-06	2.01	2.01	2.01	2.01	-28.214%	1	398	-50.249%
2024-11-04	2.80	2.80	2.80	2.80	+11.111%	6	397	-64.286%
2024-10-28	2.52	2.52	2.52	2.52	+0.398%	1	403	-60.317%
2024-10-23	2.50	2.51	2.50	2.51	-7.721%	4	403	-60.159%
2024-10-17	2.72	2.72	2.72	2.72	-16.820%	3	407	-63.235%
2024-10-07	3.29	3.29	3.27	3.27	+5.825%	5	410	-69.419%
2024-09-16	3.09	3.09	3.09	3.09	-2.215%	4	405	-67.638%
2024-09-12	3.16	3.16	3.16	3.16	-16.623%	10	401	-68.354%
2024-09-06	3.81	3.81	3.79	3.79	+2.432%	20	401	-73.615%
2024-09-04	3.70	3.70	3.70	3.70	+21.311%	1	411	-72.973%
2024-08-29	3.04	3.05	3.04	3.05	-2.556%	6	411	-67.213%
2024-08-23	3.13	3.13	3.13	3.13	-12.325%	10	405	-68.051%
2024-08-12	3.57	3.57	3.57	3.57	-14.388%	5	400	-71.989%
2024-08-09	4.17	4.17	4.17	4.17	+4.250%	2	395	-76.019%
2024-08-07	4.00	4.00	4.00	4.00	-1.235%	2	395	-75.000%
2024-08-06	4.42	4.42	4.05	4.05	-19.483%	6	393	-75.309%
2024-08-05	5.60	5.60	5.03	5.03	+16.166%	2	393	-80.119%
2024-08-02	4.30	4.34	4.07	4.33	+37.898%	21	391	-76.905%
2024-08-01	3.14	3.14	3.14	3.14	+19.392%	2	401	-68.153%
2024-07-31	2.59	2.63	2.59	2.63	-7.067%	7	399	-61.977%
2024-07-30	2.83	2.83	2.83	2.83	-1.736%	1	392	-64.664%
2024-07-29	2.88	2.88	2.88	2.88	-4.319%	2	392	-65.278%
2024-07-19	3.01	3.02	3.01	3.01	+18.039%	50	390	-66.777%
2024-07-16	2.55	2.55	2.55	2.55	+2.823%	3	415	-60.784%
2024-07-12	2.55	2.55	2.48	2.48	-1.195%	24	415	-59.677%
2024-07-10	2.54	2.55	2.51	2.51	-0.791%	5	404	-60.159%
2024-07-09	2.53	2.53	2.53	2.53	-3.065%	3	399	-60.474%
2024-07-05	2.62	2.62	2.61	2.61	-5.091%	8	397	-61.686%
2024-07-03	2.73	2.75	2.73	2.75	+1.103%	8	402	-63.636%
2024-07-02	2.72	2.72	2.72	2.72	-12.821%	1	402	-63.235%
2024-06-21	3.12	3.12	3.12	3.12	+11.828%	2	403	-67.949%
2024-06-12	2.79	2.79	2.79	2.79	-4.124%	1	403	-64.158%
2024-06-11	2.91	2.91	2.91	2.91	+1.748%	2	402	-65.636%
2024-06-10	2.86	2.86	2.86	2.86	-18.519%	10	402	-65.035%
2024-05-31	3.52	3.53	3.51	3.51	+1.739%	6	412	-71.510%
2024-05-30	3.45	3.45	3.45	3.45	+0.877%	3	412	-71.014%
2024-05-29	3.42	3.42	3.42	3.42	+6.875%	151	411	-70.760%
2024-05-20	3.20	3.20	3.20	3.20	-11.846%	7	411	-68.750%
2024-05-07	3.63	3.63	3.63	3.63	-6.443%	10	418	-72.452%
2024-05-03	3.88	3.88	3.88	3.88	-3.000%	100	418	-74.227%
2024-05-01	4.30	4.30	4.00	4.00	+1.266%	51	421	-75.000%
2024-04-29	4.08	4.08	3.95	3.95	-2.948%	2	421	-74.684%
2024-04-26	4.17	4.17	4.05	4.07	-4.235%	190	422	-75.430%
2024-04-24	4.15	4.38	4.10	4.25	+5.721%	68	382	-76.471%
2024-04-23	4.21	4.21	4.02	4.02	-24.151%	3	321	-75.124%
2024-04-15	5.30	5.30	5.30	5.30	+6.000%	1	319	-81.132%
2024-04-12	5.00	5.00	5.00	5.00	+11.111%	2	318	-80.000%
2024-03-21	4.50	4.50	4.50	4.50	-10.359%	4	318	-77.778%
2024-03-15	5.02	5.02	5.02	5.02	+9.607%	2	322	-80.080%
2024-02-27	4.58	4.58	4.58	4.58	-20.070%	99	322	-78.166%
2024-02-13	5.73	5.73	5.73	5.73	+2.688%	2	223	-82.548%
2024-02-06	5.58	5.58	5.58	5.58	-2.618%	2	223	-82.079%
2024-01-31	5.73	5.73	5.73	5.73	+4.182%	100	223	-82.548%
2024-01-22	5.50	5.50	5.50	5.50	-12.698%	1	124	-81.818%
2024-01-19	6.30	6.30	6.30	6.30	-4.545%	1	124	-84.127%
2024-01-12	6.60	6.60	6.60	6.60	-9.589%	4	126	-84.848%
2024-01-03	7.20	7.55	7.20	7.30	-6.530%	11	126	-86.301%
2023-12-19	7.04	7.81	6.79	7.81	-9.292%	15	116	-87.196%
2023-12-06	7.60	8.61	7.60	8.61	+0.116%	38	110	-88.386%
2023-12-05	8.49	8.81	8.11	8.60	-0.807%	16	74	-88.372%
2023-12-04	8.32	8.67	7.89	8.67	+1.641%	47	60	-88.466%
2023-11-09	8.53	8.53	8.53	8.53	+0.590%	4	15	-88.277%
2023-11-03	8.48	8.48	8.48	8.48	-21.771%	1	11	-88.208%
2023-10-30	10.84	10.84	10.84	10.84	-12.084%	1	10	-90.775%
2023-10-26	12.33	12.33	12.33	12.33	+10.682%	1	9	-91.890%
2023-10-25	11.14	11.14	11.14	11.14	-4.786%	1	9	-91.023%
2023-10-24	11.42	11.70	11.42	11.70	-4.723%	2	8	-91.453%
2023-10-23	12.38	13.00	12.12	12.28	+17.400%	8	8	-91.857%
2023-10-10	10.46	10.46	10.46	10.46	-4.909%	1	6	-90.440%
2023-10-06	11.02	12.19	11.00	11.00	-8.940%	5	7	-90.909%
2023-10-05	12.08	12.08	12.08	12.08	-7.077%	1	2	-91.722%
2023-09-22	13.00	13.00	13.00	13.00	0.000%	1	1	-92.308%

.dark-mode .Q3ls8B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q3ls8B{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260116P320SPY Jan 16 2026 320.00 Put (SPY260116P00320000)option OPRA

SPY20260116P320
SPY Jan 16 2026 320.00 Put (SPY260116P00320000)
option OPRA