Dark

SPY20260116P305
SPY Jan 16 2026 305.00 Put (SPY260116P00305000)
option OPRA

EOD

Jul 3, 2025

0.8700-3.333%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	0.87	0.87	0.87	0.87	-3.333%	1	475	0.000%
2025-07-02	0.90	0.90	0.90	0.90	-29.688%	1	475	-3.333%
2025-06-23	1.28	1.28	1.28	1.28	-2.290%	1	476	-32.031%
2025-06-13	1.31	1.31	1.31	1.31	+12.931%	2	476	-33.588%
2025-06-12	1.16	1.16	1.16	1.16	-10.078%	3	476	-25.000%
2025-06-05	1.25	1.29	1.25	1.29	-4.444%	6	478	-32.558%
2025-05-27	1.48	1.48	1.35	1.35	-20.588%	11	481	-35.556%
2025-05-23	1.68	1.70	1.68	1.70	+21.429%	274	364	-48.824%
2025-05-21	1.40	1.40	1.40	1.40	+9.375%	1	364	-37.857%
2025-05-19	1.28	1.28	1.28	1.28	+3.226%	10	365	-32.031%
2025-05-13	1.24	1.24	1.24	1.24	-15.646%	1	356	-29.839%
2025-05-12	1.47	1.47	1.47	1.47	-26.500%	10	356	-40.816%
2025-05-02	2.00	2.00	2.00	2.00	-11.111%	20	354	-56.500%
2025-05-01	2.25	2.25	2.25	2.25	-9.274%	1	354	-61.333%
2025-04-30	2.48	2.48	2.48	2.48	+11.712%	1	354	-64.919%
2025-04-29	2.22	2.22	2.22	2.22	-13.281%	1	353	-60.811%
2025-04-24	2.56	2.56	2.56	2.56	-5.535%	110	352	-66.016%
2025-04-23	2.72	2.72	2.61	2.71	-17.378%	56	279	-67.897%
2025-04-22	3.28	3.28	3.28	3.28	+5.128%	1	225	-73.476%
2025-04-14	3.16	3.16	3.12	3.12	-21.805%	7	224	-72.115%
2025-04-11	4.89	4.89	3.94	3.99	-20.833%	8	226	-78.195%
2025-04-10	5.20	5.20	4.41	5.04	+57.500%	3	226	-82.738%
2025-04-09	3.25	3.25	3.20	3.20	-42.134%	11	225	-72.813%
2025-04-08	4.39	5.53	4.39	5.53	+22.889%	12	225	-84.268%
2025-04-07	5.23	5.23	4.21	4.50	+2.975%	107	214	-80.667%
2025-04-04	3.40	4.37	3.40	4.37	+89.177%	214	309	-80.092%
2025-04-03	2.31	2.31	2.31	2.31	+15.500%	2	310	-62.338%
2025-03-31	2.00	2.00	2.00	2.00	+9.290%	1	310	-56.500%
2025-03-28	1.83	1.83	1.83	1.83	+11.585%	10	310	-52.459%
2025-03-26	1.49	1.64	1.49	1.64	+12.329%	3	315	-46.951%
2025-03-24	1.46	1.46	1.46	1.46	-27.363%	1	314	-40.411%
2025-03-14	2.02	2.02	2.01	2.01	-17.959%	40	313	-56.716%
2025-03-10	2.23	2.45	2.23	2.45	+20.098%	8	313	-64.490%
2025-03-07	2.04	2.04	2.04	2.04	+2.000%	48	315	-57.353%
2025-03-06	1.95	2.00	1.95	2.00	+11.111%	100	217	-56.500%
2025-03-05	1.97	1.97	1.80	1.80	-9.548%	51	217	-51.667%
2025-03-04	1.99	1.99	1.99	1.99	+36.301%	7	220	-56.281%
2025-02-06	1.46	1.46	1.46	1.46	-17.978%	1	222	-40.411%
2025-02-03	1.78	1.78	1.78	1.78	+14.103%	1	221	-51.124%
2025-01-31	1.55	1.56	1.55	1.56	+4.000%	32	222	-44.231%
2025-01-28	1.50	1.50	1.50	1.50	-8.537%	2	223	-42.000%
2025-01-27	1.64	1.64	1.64	1.64	+7.190%	1	225	-46.951%
2025-01-24	1.53	1.53	1.53	1.53	-6.135%	4	225	-43.137%
2025-01-16	1.63	1.63	1.63	1.63	-2.395%	2	224	-46.626%
2025-01-15	1.67	1.67	1.67	1.67	-10.695%	1	223	-47.904%
2025-01-13	1.87	1.87	1.87	1.87	-0.532%	4	222	-53.476%
2025-01-10	1.88	1.88	1.88	1.88	+1.622%	12	218	-53.723%
2025-01-08	1.85	1.85	1.85	1.85	+13.497%	5	207	-52.973%
2025-01-06	1.63	1.63	1.63	1.63	-7.386%	1	206	-46.626%
2024-12-31	1.76	1.76	1.76	1.76	-3.825%	20	206	-50.568%
2024-12-30	1.83	1.83	1.83	1.83	+5.780%	2	206	-52.459%
2024-12-24	1.73	1.73	1.73	1.73	-14.778%	1	205	-49.711%
2024-12-23	2.03	2.03	2.03	2.03	-20.703%	4	205	-57.143%
2024-12-20	2.56	2.56	2.56	2.56	+41.436%	1	209	-66.016%
2024-12-13	1.81	1.82	1.81	1.81	+7.101%	20	209	-51.934%
2024-12-10	1.69	1.69	1.69	1.69	-3.429%	5	218	-48.521%
2024-12-09	1.75	1.75	1.75	1.75	+5.422%	8	223	-50.286%
2024-12-06	1.64	1.66	1.64	1.66	0.000%	38	231	-47.590%
2024-12-05	1.66	1.66	1.66	1.66	+2.469%	4	250	-47.590%
2024-12-03	1.62	1.62	1.62	1.62	+1.887%	2	250	-46.296%
2024-12-02	1.57	1.59	1.57	1.59	-0.625%	16	250	-45.283%
2024-11-29	1.64	1.64	1.60	1.60	-16.230%	38	239	-45.625%
2024-11-20	1.85	1.97	1.85	1.91	-45.115%	22	239	-54.450%
2024-08-06	3.48	3.48	3.48	3.48	-30.400%	1	222	-75.000%
2024-08-05	4.22	5.00	4.22	5.00	+29.870%	4	221	-82.600%
2024-08-02	3.85	3.85	3.85	3.85	+37.500%	2	221	-77.403%
2024-08-01	2.80	2.80	2.80	2.80	+4.869%	1	222	-68.929%
2024-07-19	2.69	2.70	2.67	2.67	+5.118%	78	222	-67.416%
2024-07-18	2.67	2.67	2.54	2.54	+10.917%	2	261	-65.748%
2024-07-11	2.29	2.29	2.29	2.29	+4.091%	2	261	-62.009%
2024-07-09	2.20	2.20	2.20	2.20	-12.351%	2	261	-60.455%
2024-06-25	2.52	2.52	2.51	2.51	-1.569%	2	261	-65.339%
2024-06-21	2.55	2.55	2.55	2.55	+3.239%	4	259	-65.882%
2024-06-17	2.51	2.51	2.47	2.47	-2.372%	8	257	-64.777%
2024-06-13	2.53	2.53	2.53	2.53	+1.606%	2	249	-65.613%
2024-06-11	2.57	2.57	2.49	2.49	-0.797%	3	247	-65.060%
2024-06-07	2.51	2.51	2.51	2.51	-2.713%	30	245	-65.339%
2024-06-06	2.58	2.58	2.58	2.58	-3.371%	1	230	-66.279%
2024-06-05	2.68	2.68	2.67	2.67	-10.403%	4	230	-67.416%
2024-05-31	2.94	2.98	2.94	2.98	+4.930%	10	226	-70.805%
2024-05-24	2.84	2.84	2.84	2.84	+1.429%	4	228	-69.366%
2024-05-23	2.80	2.80	2.80	2.80	+2.941%	2	226	-68.929%
2024-05-21	2.72	2.72	2.72	2.72	-0.366%	1	226	-68.015%
2024-05-20	2.73	2.73	2.73	2.73	-1.087%	2	225	-68.132%
2024-05-17	2.78	2.78	2.76	2.76	-2.473%	6	223	-68.478%
2024-05-16	2.80	2.83	2.79	2.83	+0.355%	6	220	-69.258%
2024-05-15	2.85	2.85	2.82	2.82	-4.082%	9	225	-69.149%
2024-05-10	2.95	2.95	2.94	2.94	-2.000%	24	216	-70.408%
2024-05-08	3.05	3.05	3.00	3.00	-1.639%	5	204	-71.000%
2024-05-07	3.06	3.06	3.05	3.05	-10.294%	5	199	-71.475%
2024-05-01	3.40	3.40	3.40	3.40	-2.857%	1	196	-74.412%
2024-04-30	3.50	3.50	3.50	3.50	-10.026%	1	196	-75.143%
2024-03-01	4.05	4.05	3.89	3.89	-21.573%	380	195	-77.635%
2024-02-06	4.96	4.96	4.96	4.96	-4.062%	2	6	-82.460%
2024-02-01	5.31	5.31	5.17	5.17	-50.668%	2	4	-83.172%
2023-10-30	12.49	12.49	10.12	10.48	+5.115%	6	3	-91.698%
2023-10-23	10.36	10.73	9.83	9.97	0.000%	4	1	-91.274%

.dark-mode .jyr5vd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jyr5vd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260116P305SPY Jan 16 2026 305.00 Put (SPY260116P00305000)option OPRA

SPY20260116P305
SPY Jan 16 2026 305.00 Put (SPY260116P00305000)
option OPRA