Dark

SPY20260320P450
SPY Mar 20 2026 450.00 Put (SPY260320P00450000)
option OPRA

EOD

May 15, 2025

6.70-2.899%(-0.20)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.19	7.26	6.70	6.70	-2.899%	45	6,947	0.000%
2025-05-14	6.90	6.96	6.85	6.90	+1.920%	18	6,938	-2.899%
2025-05-13	6.99	6.99	6.61	6.77	-7.260%	184	6,931	-1.034%
2025-05-12	8.10	8.16	7.30	7.30	-27.723%	248	6,969	-8.219%
2025-05-09	9.79	10.37	9.79	10.10	-0.493%	210	6,913	-33.663%
2025-05-08	10.37	10.37	9.75	10.15	-8.723%	168	6,866	-33.990%
2025-05-07	11.49	11.81	11.04	11.12	-2.026%	201	6,829	-39.748%
2025-05-06	11.41	11.60	11.26	11.35	+7.379%	61	6,653	-40.969%
2025-05-05	10.93	11.09	10.43	10.57	+1.732%	255	6,594	-36.613%
2025-05-02	10.95	11.00	10.37	10.39	-7.066%	308	6,489	-35.515%
2025-05-01	11.69	11.72	11.09	11.18	-6.756%	1,498	6,448	-40.072%
2025-04-30	14.22	14.22	11.99	11.99	+1.524%	74	7,342	-44.120%
2025-04-29	12.59	12.63	11.80	11.81	-4.758%	118	7,291	-43.268%
2025-04-28	11.89	12.44	11.62	12.40	+3.333%	16	7,175	-45.968%
2025-04-25	12.98	12.98	12.00	12.00	-5.882%	16	7,174	-44.167%
2025-04-24	13.63	13.63	12.75	12.75	-13.324%	18	7,177	-47.451%
2025-04-23	14.11	15.21	13.40	14.71	-12.074%	39	7,163	-54.453%
2025-04-22	18.38	18.38	16.65	16.73	-17.178%	22	7,158	-59.952%
2025-04-21	17.94	21.37	17.91	20.20	+18.198%	123	7,151	-66.832%
2025-04-17	17.56	17.68	16.35	17.09	-7.970%	911	6,599	-60.796%
2025-04-16	16.82	19.07	15.55	18.57	+23.225%	118	6,599	-63.920%
2025-04-15	14.90	15.15	14.47	15.07	+0.133%	110	6,484	-55.541%
2025-04-14	15.90	16.94	15.05	15.05	-16.342%	27	6,466	-55.482%
2025-04-11	20.00	21.50	17.85	17.99	-13.882%	256	6,453	-62.757%
2025-04-10	16.98	24.31	16.98	20.89	+52.482%	61	6,360	-67.927%
2025-04-09	26.54	28.49	13.53	13.70	-46.796%	188	6,338	-51.095%
2025-04-08	18.06	27.95	16.53	25.75	+16.939%	325	6,288	-73.981%
2025-04-07	27.23	30.27	17.57	22.02	-4.593%	4,048	6,279	-69.573%
2025-04-04	17.16	23.08	16.53	23.08	+72.754%	3,544	4,622	-70.971%
2025-04-03	11.39	13.36	11.25	13.36	+58.107%	165	4,699	-49.850%
2025-04-02	9.15	9.15	8.35	8.45	-6.111%	615	4,622	-20.710%
2025-04-01	9.68	9.68	8.85	9.00	-2.174%	125	4,826	-25.556%
2025-03-31	10.63	11.05	9.16	9.20	-5.057%	58	4,929	-27.174%
2025-03-28	8.19	9.69	8.16	9.69	+21.581%	44	4,930	-30.857%
2025-03-27	8.22	8.22	7.65	7.97	+1.529%	165	4,926	-15.935%
2025-03-26	7.15	8.07	7.15	7.85	+10.253%	25	5,016	-14.650%
2025-03-25	7.07	7.25	7.07	7.12	-0.697%	17	5,006	-5.899%
2025-03-24	7.70	7.74	7.17	7.17	-17.206%	343	5,005	-6.555%
2025-03-21	9.19	9.25	8.51	8.66	0.000%	232	5,014	-22.633%
2025-03-20	8.73	8.79	8.33	8.66	+0.464%	265	4,905	-22.633%
2025-03-19	9.14	9.17	8.23	8.62	-7.411%	251	5,101	-22.274%
2025-03-18	9.70	9.72	9.31	9.31	+6.279%	33	5,045	-28.034%
2025-03-17	9.04	9.21	8.53	8.76	-7.302%	1,547	5,035	-23.516%
2025-03-14	10.19	10.48	9.42	9.45	-16.667%	160	4,063	-29.101%
2025-03-13	10.61	11.68	10.40	11.34	+8.309%	745	4,037	-40.917%
2025-03-12	10.66	11.22	10.29	10.47	-10.360%	25	4,037	-36.008%
2025-03-11	11.26	12.35	11.10	11.68	+3.089%	2,029	4,031	-42.637%
2025-03-10	10.05	12.19	10.05	11.33	+22.091%	1,657	2,046	-40.865%
2025-03-07	10.06	10.59	9.20	9.28	-5.403%	40	995	-27.802%
2025-03-06	9.55	10.27	9.20	9.81	+17.204%	27	994	-31.702%
2025-03-05	9.27	9.67	8.34	8.37	+0.360%	34	975	-19.952%
2025-03-04	9.55	10.22	8.34	8.34	-5.011%	267	958	-19.664%
2025-03-03	7.58	9.03	7.52	8.78	+10.719%	64	952	-23.690%
2025-02-28	8.46	8.76	7.93	7.93	-5.819%	28	908	-15.511%
2025-02-27	8.20	8.42	8.20	8.42	+14.402%	31	906	-20.428%
2025-02-26	7.36	7.36	7.36	7.36	-2.517%	1	881	-8.967%
2025-02-25	7.87	8.09	7.55	7.55	+8.011%	166	880	-11.258%
2025-02-24	7.50	7.50	6.99	6.99	-2.782%	2	853	-4.149%
2025-02-21	6.75	7.19	6.75	7.19	+15.781%	68	853	-6.815%
2025-02-19	6.21	6.21	6.21	6.21	-0.321%	2	819	+7.890%
2025-02-18	6.23	6.23	6.23	6.23	-0.796%	1	819	+7.544%
2025-02-14	6.15	6.32	6.15	6.28	+0.319%	16	819	+6.688%
2025-02-13	6.26	6.26	6.26	6.26	-5.865%	5	819	+7.029%
2025-02-12	7.02	7.02	6.65	6.65	+1.527%	4	819	+0.752%
2025-02-10	6.57	6.57	6.55	6.55	-5.483%	2	821	+2.290%
2025-02-07	6.63	6.93	6.63	6.93	+7.110%	50	820	-3.319%
2025-02-06	6.47	6.47	6.47	6.47	-2.999%	3	801	+3.555%
2025-02-05	6.93	6.98	6.67	6.67	-2.628%	511	798	+0.450%
2025-02-04	7.23	7.23	6.82	6.85	-5.125%	315	605	-2.190%
2025-02-03	7.70	8.02	7.22	7.22	+13.522%	20	294	-7.202%
2025-01-31	6.42	6.42	6.32	6.36	-3.196%	8	281	+5.346%
2025-01-30	6.58	6.58	6.50	6.57	-3.382%	201	282	+1.979%
2025-01-29	6.80	6.80	6.80	6.80	+3.817%	10	82	-1.471%
2025-01-28	6.55	6.55	6.55	6.55	-12.783%	17	72	+2.290%
2025-01-27	7.48	7.51	7.48	7.51	+16.978%	5	55	-10.786%
2025-01-24	6.42	6.42	6.42	6.42	-1.985%	20	50	+4.361%
2025-01-23	6.66	6.66	6.55	6.55	-0.456%	12	51	+2.290%
2025-01-22	6.58	6.58	6.58	6.58	-2.806%	2	46	+1.824%
2025-01-21	6.95	6.95	6.74	6.77	-5.841%	25	44	-1.034%
2025-01-17	7.15	7.20	7.15	7.19	-3.490%	46	34	-6.815%
2025-01-16	7.41	7.45	7.41	7.45	-16.667%	15	34	-10.067%
2025-01-13	9.48	9.48	8.94	8.94	-3.351%	20	43	-25.056%
2025-01-10	9.25	9.25	9.25	9.25	+6.813%	2	39	-27.568%
2025-01-08	8.66	8.66	8.66	8.66	+3.962%	1	39	-22.633%
2025-01-07	8.33	8.33	8.33	8.33	+16.179%	1	39	-19.568%
2025-01-06	7.33	7.33	7.17	7.17	-6.883%	8	35	-6.555%
2025-01-03	7.71	7.71	7.70	7.70	+4.054%	6	35	-12.987%
2024-12-24	7.78	7.78	7.40	7.40	-16.667%	4	28	-9.459%
2024-12-23	8.88	8.88	8.88	8.88	+1.602%	10	28	-24.550%
2024-12-20	9.20	9.20	8.68	8.74	-10.175%	7	28	-23.341%
2024-12-19	9.08	9.73	9.08	9.73	+28.704%	7	23	-31.141%
2024-12-16	7.66	7.66	7.56	7.56	+2.717%	4	13	-11.376%
2024-12-09	7.30	7.36	7.30	7.36	+3.662%	2	13	-8.967%
2024-12-03	7.10	7.10	7.10	7.10	-0.560%	10	13	-5.634%
2024-12-02	7.14	7.14	7.14	7.14	0.000%	3	3	-6.162%

.dark-mode .d2Q0RL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2Q0RL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260320P450SPY Mar 20 2026 450.00 Put (SPY260320P00450000)option OPRA

SPY20260320P450
SPY Mar 20 2026 450.00 Put (SPY260320P00450000)
option OPRA