Dark

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

EOD

May 14, 2025

1.60+3.896%(+0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	1.60	1.60	1.60	1.60	+3.896%	5	3,425	0.000%
2025-05-13	1.52	1.55	1.49	1.54	-6.667%	22	3,427	+3.896%
2025-05-12	1.83	1.83	1.65	1.65	-26.009%	341	3,426	-3.030%
2025-05-09	2.16	2.23	2.16	2.23	+1.826%	4	3,413	-28.251%
2025-05-08	2.20	2.20	2.19	2.19	-10.246%	2	3,412	-26.941%
2025-05-07	2.53	2.53	2.44	2.44	-4.688%	2	3,413	-34.426%
2025-05-06	2.49	2.56	2.49	2.56	+8.475%	16	3,413	-37.500%
2025-05-05	2.45	2.48	2.36	2.36	-1.667%	14	3,398	-32.203%
2025-05-02	2.49	2.50	2.39	2.40	-6.615%	82	3,397	-33.333%
2025-05-01	2.59	2.71	2.57	2.57	-10.140%	8	3,401	-37.743%
2025-04-30	3.00	3.06	2.86	2.86	+5.147%	9	3,402	-44.056%
2025-04-29	2.81	2.81	2.67	2.72	-0.366%	44	3,401	-41.176%
2025-04-28	2.69	2.88	2.66	2.73	-0.727%	46	3,390	-41.392%
2025-04-25	2.92	2.92	2.75	2.75	-7.718%	34	3,384	-41.818%
2025-04-24	3.04	3.04	2.98	2.98	-6.583%	208	3,384	-46.309%
2025-04-23	3.19	3.23	3.10	3.19	-11.878%	37	3,221	-49.843%
2025-04-22	3.83	3.86	3.61	3.62	-9.500%	42	3,217	-55.801%
2025-04-21	4.00	4.00	4.00	4.00	+10.497%	1	3,222	-60.000%
2025-04-17	3.80	3.80	3.62	3.62	-9.273%	11	3,222	-55.801%
2025-04-16	3.52	4.14	3.49	3.99	+15.988%	55	3,222	-59.900%
2025-04-15	3.30	3.44	3.23	3.44	+1.176%	37	3,234	-53.488%
2025-04-14	3.68	3.68	3.40	3.40	-20.000%	6	3,236	-52.941%
2025-04-11	5.28	5.28	4.25	4.25	-8.798%	6	3,239	-62.353%
2025-04-10	3.62	5.08	3.62	4.66	+68.841%	190	3,236	-65.665%
2025-04-09	5.59	6.31	2.76	2.76	-53.141%	66	3,233	-42.029%
2025-04-08	3.38	6.25	3.32	5.89	+18.750%	321	3,260	-72.835%
2025-04-07	6.55	6.69	4.96	4.96	-0.998%	84	3,506	-67.742%
2025-04-04	3.75	5.01	3.64	5.01	+73.356%	474	3,508	-68.064%
2025-04-03	2.66	2.89	2.51	2.89	+42.365%	68	3,446	-44.637%
2025-04-02	2.19	2.19	2.02	2.03	-8.145%	40	3,442	-21.182%
2025-04-01	2.21	2.21	2.21	2.21	+5.742%	1	3,420	-27.602%
2025-03-31	2.24	2.24	2.09	2.09	-3.241%	9	3,420	-23.445%
2025-03-28	2.11	2.16	2.11	2.16	+11.917%	6	3,419	-25.926%
2025-03-27	1.90	1.93	1.90	1.93	+0.521%	2	3,418	-17.098%
2025-03-26	1.78	1.92	1.78	1.92	+11.628%	7	3,418	-16.667%
2025-03-25	1.73	1.73	1.72	1.72	+0.585%	12	3,414	-6.977%
2025-03-24	1.81	1.81	1.69	1.71	-16.990%	622	3,404	-6.433%
2025-03-21	2.10	2.10	2.06	2.06	+0.980%	12	2,807	-22.330%
2025-03-20	2.04	2.04	2.04	2.04	+0.493%	4	2,802	-21.569%
2025-03-19	2.08	2.08	2.03	2.03	-6.019%	170	2,802	-21.182%
2025-03-18	2.21	2.21	2.16	2.16	+3.846%	2	2,632	-25.926%
2025-03-17	2.12	2.17	2.08	2.08	-10.345%	186	2,630	-23.077%
2025-03-14	2.33	2.33	2.31	2.32	-6.452%	6	2,450	-31.034%
2025-03-13	2.48	2.48	2.48	2.48	0.000%	2	2,449	-35.484%
2025-03-12	2.52	2.55	2.47	2.48	-15.358%	9	2,449	-35.484%
2025-03-11	2.63	2.93	2.63	2.93	+9.328%	17	2,446	-45.392%
2025-03-10	2.55	2.75	2.55	2.68	+19.111%	16	2,434	-40.299%
2025-03-07	2.26	2.37	2.25	2.25	+10.837%	78	2,433	-28.889%
2025-03-05	2.22	2.27	2.03	2.03	-12.121%	31	2,414	-21.182%
2025-03-04	2.25	2.36	2.22	2.31	+19.689%	10	2,384	-30.736%
2025-02-28	2.11	2.11	1.93	1.93	+4.324%	20	2,374	-17.098%
2025-02-27	1.85	1.85	1.85	1.85	-5.612%	1	2,371	-13.514%
2025-02-26	1.84	1.96	1.84	1.96	+2.618%	15	2,370	-18.367%
2025-02-24	1.83	1.91	1.83	1.91	+8.523%	4	2,365	-16.230%
2025-02-21	1.75	1.76	1.75	1.76	+3.529%	20	2,362	-9.091%
2025-02-20	1.70	1.70	1.70	1.70	+1.796%	1	2,352	-5.882%
2025-02-19	1.67	1.67	1.67	1.67	+1.212%	2	2,351	-4.192%
2025-02-18	1.65	1.68	1.64	1.65	-1.198%	20	2,351	-3.030%
2025-02-13	1.69	1.69	1.67	1.67	-5.114%	8	2,331	-4.192%
2025-02-12	1.77	1.77	1.76	1.76	+3.529%	6	2,331	-9.091%
2025-02-10	1.70	1.70	1.70	1.70	-3.409%	1	2,325	-5.882%
2025-02-07	1.78	1.78	1.76	1.76	+4.762%	62	2,324	-9.091%
2025-02-06	1.62	1.68	1.62	1.68	+0.599%	32	2,300	-4.762%
2025-02-05	1.73	1.73	1.67	1.67	-5.650%	7	2,300	-4.192%
2025-02-04	1.81	1.81	1.77	1.77	-1.117%	12	2,300	-9.605%
2025-02-03	1.94	1.95	1.79	1.79	+11.180%	12	2,300	-10.615%
2025-01-31	1.61	1.61	1.61	1.61	+2.548%	2	2,299	-0.621%
2025-01-30	1.63	1.63	1.57	1.57	-3.681%	2,111	2,299	+1.911%
2025-01-29	1.63	1.63	1.63	1.63	-11.892%	1	228	-1.840%
2025-01-27	1.92	1.92	1.84	1.85	+10.778%	37	227	-13.514%
2025-01-24	1.63	1.68	1.63	1.67	-1.183%	8	199	-4.192%
2025-01-23	1.69	1.69	1.69	1.69	+0.595%	5	197	-5.325%
2025-01-21	1.73	1.73	1.68	1.68	-4.545%	20	197	-4.762%
2025-01-17	1.76	1.76	1.76	1.76	-4.865%	2	195	-9.091%
2025-01-15	1.81	1.85	1.81	1.85	-9.756%	2	195	-13.514%
2025-01-14	2.04	2.05	2.04	2.05	-10.870%	3	194	-21.951%
2025-01-13	2.30	2.30	2.30	2.30	+5.023%	30	197	-30.435%
2025-01-10	2.17	2.20	2.17	2.19	+9.500%	10	167	-26.941%
2025-01-08	1.97	2.00	1.97	2.00	+9.290%	16	157	-20.000%
2025-01-06	1.84	1.84	1.83	1.83	-6.154%	2	156	-12.568%
2025-01-03	2.03	2.03	1.95	1.95	-8.019%	60	156	-17.949%
2025-01-02	2.04	2.23	2.04	2.12	+2.415%	12	170	-24.528%
2024-12-31	2.00	2.09	2.00	2.07	+7.813%	35	140	-22.705%
2024-12-24	1.92	1.92	1.92	1.92	-6.341%	10	130	-16.667%
2024-12-23	2.05	2.05	2.05	2.05	-14.226%	5	130	-21.951%
2024-12-20	2.77	2.77	2.36	2.39	-5.534%	30	130	-33.054%
2024-12-19	2.44	2.53	2.43	2.53	+27.778%	5	106	-36.759%
2024-12-18	1.99	1.99	1.98	1.98	-2.941%	10	101	-19.192%
2024-12-17	2.03	2.04	2.03	2.04	+3.553%	11	91	-21.569%
2024-12-16	1.97	1.97	1.97	1.97	-0.505%	7	90	-18.782%
2024-12-13	1.98	1.98	1.98	1.98	+5.882%	2	90	-19.192%
2024-12-11	1.85	1.88	1.85	1.87	+2.186%	11	89	-14.439%
2024-12-09	1.83	1.83	1.83	1.83	0.000%	25	78	-12.568%
2024-12-06	1.83	1.83	1.83	1.83	+1.105%	20	54	-12.568%
2024-12-05	1.81	1.81	1.81	1.81	+1.685%	2	54	-11.602%
2024-12-04	1.78	1.78	1.78	1.78	+1.136%	2	54	-10.112%
2024-12-03	1.76	1.76	1.76	1.76	0.000%	10	52	-9.091%
2024-12-02	1.78	1.78	1.76	1.76	-1.676%	22	52	-9.091%
2024-11-29	1.80	1.80	1.79	1.79	0.000%	60	30	-10.615%

.dark-mode .znxgt6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .znxgt6{ 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