Dark

SPY20260320P515
SPY Mar 20 2026 515.00 Put (SPY260320P00515000)
option OPRA

EOD

Jul 1, 2025

9.45-0.735%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-01	9.45	9.45	9.45	9.45	-0.735%	1	2,046	0.000%
2025-06-30	9.52	9.52	9.52	9.52	-3.838%	1	2,046	-0.735%
2025-06-27	9.90	9.90	9.90	9.90	+1.020%	1	2,046	-4.545%
2025-06-26	10.01	10.01	9.80	9.80	-6.667%	6	2,046	-3.571%
2025-06-25	10.36	10.50	10.36	10.50	0.000%	17	2,052	-10.000%
2025-06-24	11.08	11.08	10.50	10.50	-14.703%	4	2,047	-10.000%
2025-06-23	12.33	12.33	12.27	12.31	-7.304%	117	2,045	-23.233%
2025-06-20	13.28	13.28	13.28	13.28	+10.851%	2	2,045	-28.840%
2025-06-16	11.65	11.98	11.65	11.98	-11.912%	3	2,045	-21.119%
2025-06-13	13.63	13.63	13.60	13.60	+20.567%	24	2,043	-30.515%
2025-06-11	11.28	11.28	11.28	11.28	-3.259%	2	2,055	-16.223%
2025-06-10	11.66	11.66	11.66	11.66	-2.833%	1	2,057	-18.954%
2025-06-06	12.23	12.23	12.00	12.00	-5.138%	6	2,057	-21.250%
2025-06-05	12.65	12.65	12.65	12.65	-5.948%	1	2,057	-25.296%
2025-06-03	13.45	13.45	13.45	13.45	-5.282%	7	2,057	-29.740%
2025-06-02	14.41	14.41	14.20	14.20	-1.457%	4	2,057	-33.451%
2025-05-30	14.38	14.41	14.38	14.41	-2.898%	32	2,055	-34.421%
2025-05-29	14.51	14.84	14.51	14.84	+5.398%	23	2,039	-36.321%
2025-05-28	14.25	14.25	14.08	14.08	-9.278%	10	2,035	-32.884%
2025-05-27	15.52	15.52	15.52	15.52	-8.706%	1	2,032	-39.111%
2025-05-23	17.89	17.89	17.00	17.00	+5.198%	20	2,037	-44.412%
2025-05-22	16.16	16.16	16.16	16.16	+2.473%	1	2,037	-41.522%
2025-05-21	14.19	15.88	13.90	15.77	+14.275%	94	2,037	-40.076%
2025-05-20	13.80	13.80	13.80	13.80	+1.025%	1	2,036	-31.522%
2025-05-19	13.56	13.66	13.54	13.66	+2.476%	5	2,036	-30.820%
2025-05-16	13.70	13.70	13.33	13.33	-6.259%	1,006	2,039	-29.107%
2025-05-15	14.50	14.50	14.22	14.22	-0.420%	3	2,039	-33.544%
2025-05-14	14.25	14.28	14.25	14.28	+2.000%	3	2,040	-33.824%
2025-05-13	14.65	14.65	14.00	14.00	-9.268%	19	2,039	-32.500%
2025-05-12	16.40	16.40	15.43	15.43	-26.172%	21	2,023	-38.756%
2025-05-09	20.77	20.90	20.77	20.90	-7.194%	444	2,014	-54.785%
2025-05-07	22.47	22.52	22.47	22.52	-2.889%	5	1,792	-58.037%
2025-05-06	22.82	23.19	22.82	23.19	+5.649%	5	1,792	-59.250%
2025-05-05	22.45	22.45	21.04	21.95	+5.175%	17	1,792	-56.948%
2025-05-02	20.93	20.93	20.87	20.87	-7.286%	174	1,789	-54.720%
2025-05-01	22.86	22.93	22.47	22.51	-12.853%	17	1,705	-58.019%
2025-04-30	27.66	27.66	25.83	25.83	+4.364%	4	1,715	-63.415%
2025-04-28	23.91	24.75	23.91	24.75	-1.079%	3	1,715	-61.818%
2025-04-25	25.33	25.33	25.02	25.02	-4.577%	8	1,713	-62.230%
2025-04-24	28.39	28.39	26.22	26.22	-12.220%	25	1,709	-63.959%
2025-04-23	28.60	31.18	27.87	29.87	-17.509%	60	1,690	-68.363%
2025-04-22	36.21	36.21	36.21	36.21	-8.883%	1	1,666	-73.902%
2025-04-21	40.41	42.16	39.74	39.74	+15.860%	130	1,666	-76.220%
2025-04-17	34.03	34.30	33.24	34.30	-2.501%	83	1,622	-72.449%
2025-04-16	32.95	36.48	32.40	35.18	+18.932%	23	1,622	-73.138%
2025-04-15	29.58	29.58	29.58	29.58	+0.956%	3	1,603	-68.053%
2025-04-14	29.56	30.05	29.30	29.30	-13.442%	35	1,606	-67.747%
2025-04-11	40.35	40.83	33.73	33.85	-16.810%	140	1,587	-72.083%
2025-04-10	33.77	41.74	33.54	40.69	+44.547%	50	1,551	-76.776%
2025-04-09	47.66	51.35	28.15	28.15	-44.977%	137	1,586	-66.430%
2025-04-08	35.06	51.27	34.02	51.16	+14.324%	267	1,592	-81.529%
2025-04-07	38.50	49.80	38.50	44.75	+1.983%	69	1,525	-78.883%
2025-04-04	34.81	43.88	34.81	43.88	+57.276%	1,320	1,522	-78.464%
2025-04-03	24.10	27.90	23.91	27.90	+58.793%	2,035	1,043	-66.129%
2025-04-02	18.55	18.61	17.57	17.57	-18.279%	1,004	571	-46.215%
2025-04-01	21.50	21.50	21.50	21.50	+9.192%	1	1,399	-56.047%
2025-03-31	23.61	23.62	19.69	19.69	-1.204%	1,039	1,399	-52.006%
2025-03-28	18.02	19.93	18.02	19.93	+22.120%	144	486	-52.584%
2025-03-27	16.32	16.32	16.32	16.32	-3.717%	1	417	-42.096%
2025-03-26	16.75	17.27	16.75	16.95	+9.709%	49	417	-44.248%
2025-03-25	15.44	15.45	15.13	15.45	-1.905%	13	433	-38.835%
2025-03-24	15.75	15.75	15.75	15.75	-12.256%	5	433	-40.000%
2025-03-21	18.62	18.69	17.95	17.95	-0.609%	8	433	-47.354%
2025-03-19	19.11	19.11	17.88	18.06	-10.417%	96	434	-47.674%
2025-03-18	20.50	20.50	20.16	20.16	+11.320%	5	420	-53.125%
2025-03-17	19.34	19.40	18.05	18.11	-8.628%	43	420	-47.819%
2025-03-14	20.42	20.42	19.82	19.82	-17.417%	10	405	-52.321%
2025-03-13	23.18	24.00	23.18	24.00	+0.968%	2	403	-60.625%
2025-03-12	23.77	23.77	23.77	23.77	+5.363%	1	403	-60.244%
2025-03-11	23.80	24.87	22.56	22.56	+0.445%	14	402	-58.112%
2025-03-10	20.52	22.58	20.52	22.46	+22.198%	24	400	-57.925%
2025-03-07	19.65	21.00	18.21	18.38	-4.964%	86	390	-48.585%
2025-03-06	18.65	20.01	18.65	19.34	+18.723%	30	367	-51.138%
2025-03-05	16.49	16.49	16.29	16.29	-15.596%	11	340	-41.989%
2025-03-04	18.30	19.86	18.30	19.30	+9.410%	48	340	-51.036%
2025-03-03	15.65	17.64	15.65	17.64	+7.956%	3	296	-46.429%
2025-02-28	16.34	16.34	16.34	16.34	+3.026%	14	297	-42.166%
2025-02-27	14.58	15.86	14.58	15.86	+11.064%	4	304	-40.416%
2025-02-26	14.28	14.28	14.28	14.28	-0.418%	1	307	-33.824%
2025-02-25	15.11	15.29	14.34	14.34	+7.658%	16	308	-34.100%
2025-02-24	13.40	13.40	13.32	13.32	+1.991%	5	298	-29.054%
2025-02-21	12.92	13.06	12.92	13.06	+10.211%	4	294	-27.642%
2025-02-20	11.86	11.86	11.85	11.85	+3.133%	2	292	-20.253%
2025-02-19	11.49	11.49	11.49	11.49	-3.038%	1	290	-17.755%
2025-02-18	11.75	11.85	11.75	11.85	-3.502%	3	289	-20.253%
2025-02-13	12.50	12.50	12.28	12.28	-2.462%	3	284	-23.046%
2025-02-12	12.99	12.99	12.58	12.59	+1.369%	19	284	-24.940%
2025-02-11	12.42	12.42	12.42	12.42	-1.741%	37	268	-23.913%
2025-02-10	12.64	12.64	12.64	12.64	-4.460%	40	247	-25.237%
2025-02-07	12.64	13.23	12.64	13.23	+6.010%	176	219	-28.571%
2025-02-06	12.34	12.54	12.34	12.48	-3.629%	35	157	-24.279%
2025-02-05	13.33	13.33	12.95	12.95	-1.745%	2	150	-27.027%
2025-02-04	13.92	13.92	13.16	13.18	-1.568%	6	150	-28.300%
2025-01-31	13.39	13.39	13.39	13.39	+2.684%	2	148	-29.425%
2025-01-30	12.80	13.04	12.80	13.04	+0.308%	2	146	-27.531%
2025-01-29	12.92	13.00	12.91	13.00	+1.562%	13	146	-27.308%
2025-01-28	13.28	13.28	12.71	12.80	-10.490%	7	146	-26.172%
2025-01-27	15.15	15.15	14.30	14.30	+15.230%	4	139	-33.916%
2025-01-23	12.58	12.58	12.41	12.41	-4.538%	4	137	-23.852%
2025-01-21	13.00	13.00	13.00	13.00	-27.898%	1	134	-27.308%
2025-01-13	18.24	18.24	18.03	18.03	+0.726%	92	133	-47.587%
2025-01-10	17.06	17.90	17.06	17.90	+7.186%	6	48	-47.207%
2025-01-08	16.22	16.70	16.22	16.70	+5.031%	13	36	-43.413%
2025-01-07	15.44	15.90	15.44	15.90	-4.790%	5	36	-40.566%
2025-01-02	16.70	16.70	16.70	16.70	+6.777%	1	31	-43.413%
2024-12-30	16.38	16.52	15.61	15.64	+7.270%	4	30	-39.578%
2024-12-27	14.58	14.58	14.58	14.58	-12.169%	2	26	-35.185%
2024-12-20	16.34	16.60	16.34	16.60	-6.215%	2	25	-43.072%
2024-12-19	17.44	17.70	17.44	17.70	+6.627%	2	23	-46.610%
2024-12-18	14.47	16.60	14.47	16.60	+15.038%	3	21	-43.072%
2024-12-17	14.43	14.43	14.43	14.43	+2.559%	1	18	-34.511%
2024-12-12	13.81	14.07	13.81	14.07	+1.662%	5	17	-32.836%
2024-12-10	13.83	13.84	13.83	13.84	+0.948%	2	12	-31.720%
2024-12-09	13.63	13.77	13.63	13.71	+3.942%	8	10	-31.072%
2024-12-06	13.19	13.19	13.19	13.19	-1.787%	2	5	-28.355%
2024-12-05	13.43	13.43	13.43	13.43	0.000%	4	4	-29.635%

.dark-mode .n3YGfW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n3YGfW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260320P515SPY Mar 20 2026 515.00 Put (SPY260320P00515000)option OPRA

SPY20260320P515
SPY Mar 20 2026 515.00 Put (SPY260320P00515000)
option OPRA