Dark

SPY20260320P300
SPY Mar 20 2026 300.00 Put (SPY260320P00300000)
option OPRA

EOD

Jul 3, 2025

1.23-4.651%(-0.06)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	1.25	1.25	1.23	1.23	-4.651%	7	3,416	0.000%
2025-07-01	1.29	1.30	1.29	1.29	-4.444%	4	3,416	-4.651%
2025-06-30	1.35	1.35	1.35	1.35	+2.273%	1	3,418	-8.889%
2025-06-27	1.32	1.32	1.32	1.32	-2.222%	6	3,418	-6.818%
2025-06-26	1.37	1.37	1.35	1.35	-8.784%	32	3,418	-8.889%
2025-06-24	1.47	1.48	1.47	1.48	-14.451%	5	3,409	-16.892%
2025-06-23	1.72	1.73	1.71	1.73	-3.889%	4	3,408	-28.902%
2025-06-20	1.72	1.80	1.72	1.80	+5.263%	32	3,407	-31.667%
2025-06-18	1.71	1.71	1.71	1.71	-5.525%	1	3,409	-28.070%
2025-06-13	1.70	1.81	1.66	1.81	+16.026%	20	3,409	-32.044%
2025-06-12	1.56	1.56	1.56	1.56	+7.586%	3	3,404	-21.154%
2025-06-11	1.45	1.45	1.45	1.45	-2.027%	1	3,404	-15.172%
2025-06-09	1.49	1.49	1.48	1.48	-9.202%	21	3,404	-16.892%
2025-06-05	1.63	1.63	1.63	1.63	+7.947%	5	3,403	-24.540%
2025-06-04	1.53	1.53	1.51	1.51	-3.205%	2	3,404	-18.543%
2025-06-03	1.59	1.59	1.55	1.56	-7.692%	4	3,404	-21.154%
2025-06-02	1.69	1.69	1.69	1.69	-0.588%	1	3,402	-27.219%
2025-05-29	1.70	1.70	1.70	1.70	-1.163%	1	3,402	-27.647%
2025-05-27	1.72	1.72	1.72	1.72	-14.851%	1	3,402	-28.488%
2025-05-23	1.99	2.02	1.99	2.02	+6.878%	166	3,320	-39.109%
2025-05-22	1.89	1.89	1.89	1.89	+2.717%	3	3,320	-34.921%
2025-05-21	1.68	1.84	1.65	1.84	+11.515%	22	3,323	-33.152%
2025-05-20	1.64	1.66	1.64	1.65	+2.484%	3	3,321	-25.455%
2025-05-19	1.66	1.66	1.61	1.61	+1.258%	8	3,320	-23.602%
2025-05-16	1.59	1.59	1.59	1.59	-0.625%	320	3,313	-22.642%
2025-05-14	1.60	1.60	1.60	1.60	+3.896%	5	3,425	-23.125%
2025-05-13	1.52	1.55	1.49	1.54	-6.667%	22	3,427	-20.130%
2025-05-12	1.83	1.83	1.65	1.65	-26.009%	341	3,426	-25.455%
2025-05-09	2.16	2.23	2.16	2.23	+1.826%	4	3,413	-44.843%
2025-05-08	2.20	2.20	2.19	2.19	-10.246%	2	3,412	-43.836%
2025-05-07	2.53	2.53	2.44	2.44	-4.688%	2	3,413	-49.590%
2025-05-06	2.49	2.56	2.49	2.56	+8.475%	16	3,413	-51.953%
2025-05-05	2.45	2.48	2.36	2.36	-1.667%	14	3,398	-47.881%
2025-05-02	2.49	2.50	2.39	2.40	-6.615%	82	3,397	-48.750%
2025-05-01	2.59	2.71	2.57	2.57	-10.140%	8	3,401	-52.140%
2025-04-30	3.00	3.06	2.86	2.86	+5.147%	9	3,402	-56.993%
2025-04-29	2.81	2.81	2.67	2.72	-0.366%	44	3,401	-54.779%
2025-04-28	2.69	2.88	2.66	2.73	-0.727%	46	3,390	-54.945%
2025-04-25	2.92	2.92	2.75	2.75	-7.718%	34	3,384	-55.273%
2025-04-24	3.04	3.04	2.98	2.98	-6.583%	208	3,384	-58.725%
2025-04-23	3.19	3.23	3.10	3.19	-11.878%	37	3,221	-61.442%
2025-04-22	3.83	3.86	3.61	3.62	-9.500%	42	3,217	-66.022%
2025-04-21	4.00	4.00	4.00	4.00	+10.497%	1	3,222	-69.250%
2025-04-17	3.80	3.80	3.62	3.62	-9.273%	11	3,222	-66.022%
2025-04-16	3.52	4.14	3.49	3.99	+15.988%	55	3,222	-69.173%
2025-04-15	3.30	3.44	3.23	3.44	+1.176%	37	3,234	-64.244%
2025-04-14	3.68	3.68	3.40	3.40	-20.000%	6	3,236	-63.824%
2025-04-11	5.28	5.28	4.25	4.25	-8.798%	6	3,239	-71.059%
2025-04-10	3.62	5.08	3.62	4.66	+68.841%	190	3,236	-73.605%
2025-04-09	5.59	6.31	2.76	2.76	-53.141%	66	3,233	-55.435%
2025-04-08	3.38	6.25	3.32	5.89	+18.750%	321	3,260	-79.117%
2025-04-07	6.55	6.69	4.96	4.96	-0.998%	84	3,506	-75.202%
2025-04-04	3.75	5.01	3.64	5.01	+73.356%	474	3,508	-75.449%
2025-04-03	2.66	2.89	2.51	2.89	+42.365%	68	3,446	-57.439%
2025-04-02	2.19	2.19	2.02	2.03	-8.145%	40	3,442	-39.409%
2025-04-01	2.21	2.21	2.21	2.21	+5.742%	1	3,420	-44.344%
2025-03-31	2.24	2.24	2.09	2.09	-3.241%	9	3,420	-41.148%
2025-03-28	2.11	2.16	2.11	2.16	+11.917%	6	3,419	-43.056%
2025-03-27	1.90	1.93	1.90	1.93	+0.521%	2	3,418	-36.269%
2025-03-26	1.78	1.92	1.78	1.92	+11.628%	7	3,418	-35.938%
2025-03-25	1.73	1.73	1.72	1.72	+0.585%	12	3,414	-28.488%
2025-03-24	1.81	1.81	1.69	1.71	-16.990%	622	3,404	-28.070%
2025-03-21	2.10	2.10	2.06	2.06	+0.980%	12	2,807	-40.291%
2025-03-20	2.04	2.04	2.04	2.04	+0.493%	4	2,802	-39.706%
2025-03-19	2.08	2.08	2.03	2.03	-6.019%	170	2,802	-39.409%
2025-03-18	2.21	2.21	2.16	2.16	+3.846%	2	2,632	-43.056%
2025-03-17	2.12	2.17	2.08	2.08	-10.345%	186	2,630	-40.865%
2025-03-14	2.33	2.33	2.31	2.32	-6.452%	6	2,450	-46.983%
2025-03-13	2.48	2.48	2.48	2.48	0.000%	2	2,449	-50.403%
2025-03-12	2.52	2.55	2.47	2.48	-15.358%	9	2,449	-50.403%
2025-03-11	2.63	2.93	2.63	2.93	+9.328%	17	2,446	-58.020%
2025-03-10	2.55	2.75	2.55	2.68	+19.111%	16	2,434	-54.104%
2025-03-07	2.26	2.37	2.25	2.25	+10.837%	78	2,433	-45.333%
2025-03-05	2.22	2.27	2.03	2.03	-12.121%	31	2,414	-39.409%
2025-03-04	2.25	2.36	2.22	2.31	+19.689%	10	2,384	-46.753%
2025-02-28	2.11	2.11	1.93	1.93	+4.324%	20	2,374	-36.269%
2025-02-27	1.85	1.85	1.85	1.85	-5.612%	1	2,371	-33.514%
2025-02-26	1.84	1.96	1.84	1.96	+2.618%	15	2,370	-37.245%
2025-02-24	1.83	1.91	1.83	1.91	+8.523%	4	2,365	-35.602%
2025-02-21	1.75	1.76	1.75	1.76	+3.529%	20	2,362	-30.114%
2025-02-20	1.70	1.70	1.70	1.70	+1.796%	1	2,352	-27.647%
2025-02-19	1.67	1.67	1.67	1.67	+1.212%	2	2,351	-26.347%
2025-02-18	1.65	1.68	1.64	1.65	-1.198%	20	2,351	-25.455%
2025-02-13	1.69	1.69	1.67	1.67	-5.114%	8	2,331	-26.347%
2025-02-12	1.77	1.77	1.76	1.76	+3.529%	6	2,331	-30.114%
2025-02-10	1.70	1.70	1.70	1.70	-3.409%	1	2,325	-27.647%
2025-02-07	1.78	1.78	1.76	1.76	+4.762%	62	2,324	-30.114%
2025-02-06	1.62	1.68	1.62	1.68	+0.599%	32	2,300	-26.786%
2025-02-05	1.73	1.73	1.67	1.67	-5.650%	7	2,300	-26.347%
2025-02-04	1.81	1.81	1.77	1.77	-1.117%	12	2,300	-30.508%
2025-02-03	1.94	1.95	1.79	1.79	+11.180%	12	2,300	-31.285%
2025-01-31	1.61	1.61	1.61	1.61	+2.548%	2	2,299	-23.602%
2025-01-30	1.63	1.63	1.57	1.57	-3.681%	2,111	2,299	-21.656%
2025-01-29	1.63	1.63	1.63	1.63	-11.892%	1	228	-24.540%
2025-01-27	1.92	1.92	1.84	1.85	+10.778%	37	227	-33.514%
2025-01-24	1.63	1.68	1.63	1.67	-1.183%	8	199	-26.347%
2025-01-23	1.69	1.69	1.69	1.69	+0.595%	5	197	-27.219%
2025-01-21	1.73	1.73	1.68	1.68	-4.545%	20	197	-26.786%
2025-01-17	1.76	1.76	1.76	1.76	-4.865%	2	195	-30.114%
2025-01-15	1.81	1.85	1.81	1.85	-9.756%	2	195	-33.514%
2025-01-14	2.04	2.05	2.04	2.05	-10.870%	3	194	-40.000%
2025-01-13	2.30	2.30	2.30	2.30	+5.023%	30	197	-46.522%
2025-01-10	2.17	2.20	2.17	2.19	+9.500%	10	167	-43.836%
2025-01-08	1.97	2.00	1.97	2.00	+9.290%	16	157	-38.500%
2025-01-06	1.84	1.84	1.83	1.83	-6.154%	2	156	-32.787%
2025-01-03	2.03	2.03	1.95	1.95	-8.019%	60	156	-36.923%
2025-01-02	2.04	2.23	2.04	2.12	+2.415%	12	170	-41.981%
2024-12-31	2.00	2.09	2.00	2.07	+7.813%	35	140	-40.580%
2024-12-24	1.92	1.92	1.92	1.92	-6.341%	10	130	-35.938%
2024-12-23	2.05	2.05	2.05	2.05	-14.226%	5	130	-40.000%
2024-12-20	2.77	2.77	2.36	2.39	-5.534%	30	130	-48.536%
2024-12-19	2.44	2.53	2.43	2.53	+27.778%	5	106	-51.383%
2024-12-18	1.99	1.99	1.98	1.98	-2.941%	10	101	-37.879%
2024-12-17	2.03	2.04	2.03	2.04	+3.553%	11	91	-39.706%
2024-12-16	1.97	1.97	1.97	1.97	-0.505%	7	90	-37.563%
2024-12-13	1.98	1.98	1.98	1.98	+5.882%	2	90	-37.879%
2024-12-11	1.85	1.88	1.85	1.87	+2.186%	11	89	-34.225%
2024-12-09	1.83	1.83	1.83	1.83	0.000%	25	78	-32.787%
2024-12-06	1.83	1.83	1.83	1.83	+1.105%	20	54	-32.787%
2024-12-05	1.81	1.81	1.81	1.81	+1.685%	2	54	-32.044%
2024-12-04	1.78	1.78	1.78	1.78	+1.136%	2	54	-30.899%
2024-12-03	1.76	1.76	1.76	1.76	0.000%	10	52	-30.114%
2024-12-02	1.78	1.78	1.76	1.76	-1.676%	22	52	-30.114%
2024-11-29	1.80	1.80	1.79	1.79	0.000%	60	30	-31.285%

.dark-mode .n8pkfB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n8pkfB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260320P300SPY Mar 20 2026 300.00 Put (SPY260320P00300000)option OPRA

SPY20260320P300
SPY Mar 20 2026 300.00 Put (SPY260320P00300000)
option OPRA