Dark

SPY20260320P520
SPY Mar 20 2026 520.00 Put (SPY260320P00520000)
option OPRA

EOD

May 15, 2025

14.83-2.945%(-0.45)288

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	15.69	15.81	14.83	14.83	-2.945%	288	3,941	0.000%
2025-05-14	15.43	15.43	15.09	15.28	+2.276%	26	3,895	-2.945%
2025-05-13	14.90	14.94	14.56	14.94	-8.005%	12	3,896	-0.736%
2025-05-12	17.72	17.78	16.24	16.24	-26.182%	508	3,895	-8.682%
2025-05-09	21.89	22.40	21.89	22.00	-0.990%	14	4,247	-32.591%
2025-05-08	22.92	22.92	21.12	22.22	-6.521%	417	4,245	-33.258%
2025-05-07	24.00	25.56	23.77	23.77	-2.861%	22	4,091	-37.610%
2025-05-06	24.60	24.77	23.86	24.47	+9.095%	13	4,081	-39.395%
2025-05-05	22.46	22.46	22.43	22.43	+0.583%	2	4,082	-33.883%
2025-05-02	23.11	23.65	22.22	22.30	-7.122%	2,044	4,083	-33.498%
2025-05-01	24.30	24.30	23.64	24.01	-6.430%	14	4,553	-38.234%
2025-04-30	29.85	30.44	25.66	25.66	+0.431%	2,024	4,554	-42.206%
2025-04-29	27.00	27.00	25.10	25.55	-3.146%	7	4,866	-41.957%
2025-04-28	25.40	28.40	25.14	26.38	-0.415%	1,026	4,864	-43.783%
2025-04-25	27.69	28.32	26.14	26.49	-3.109%	56	4,046	-44.017%
2025-04-24	31.50	31.50	27.34	27.34	-16.468%	100	4,023	-45.757%
2025-04-23	30.37	32.87	29.45	32.73	-11.277%	41	3,991	-54.690%
2025-04-22	37.80	38.04	36.39	36.89	-12.790%	48	3,993	-59.799%
2025-04-21	38.08	44.23	38.08	42.30	+16.980%	8	3,992	-64.941%
2025-04-17	35.83	36.16	34.39	36.16	-5.637%	117	3,927	-58.988%
2025-04-16	36.90	38.32	36.90	38.32	+22.939%	2	3,927	-61.300%
2025-04-15	30.39	31.61	30.20	31.17	-0.415%	45	3,927	-52.422%
2025-04-14	30.72	31.30	30.72	31.30	-12.765%	6	3,893	-52.620%
2025-04-11	38.98	42.16	35.60	35.88	-13.187%	76	3,895	-58.668%
2025-04-10	35.52	45.50	35.52	41.33	+38.598%	82	3,892	-64.118%
2025-04-09	49.86	53.40	28.83	29.82	-42.565%	97	3,931	-50.268%
2025-04-08	37.39	53.50	36.18	51.92	+7.740%	69	3,915	-71.437%
2025-04-07	57.00	60.32	37.64	48.19	+13.656%	141	3,910	-69.226%
2025-04-04	37.29	46.62	35.44	42.40	+43.680%	1,530	3,864	-65.024%
2025-04-03	25.25	29.51	25.25	29.51	+54.827%	79	3,309	-49.746%
2025-04-02	18.89	19.81	18.89	19.06	-8.585%	7	3,295	-22.193%
2025-03-31	23.92	24.33	20.85	20.85	-4.358%	480	3,298	-28.873%
2025-03-28	18.53	21.80	18.53	21.80	+23.513%	24	3,125	-31.972%
2025-03-27	17.75	17.75	17.34	17.65	-1.835%	40	3,126	-15.977%
2025-03-26	16.65	18.27	16.65	17.98	+11.331%	23	3,124	-17.519%
2025-03-25	15.96	16.26	15.96	16.15	-3.926%	43	3,132	-8.173%
2025-03-24	17.30	17.30	16.59	16.81	-13.751%	7	3,109	-11.779%
2025-03-21	21.03	21.03	19.49	19.49	+0.206%	22	3,110	-23.910%
2025-03-20	20.10	20.10	18.80	19.45	-1.916%	63	3,110	-23.753%
2025-03-19	19.90	20.23	19.83	19.83	-5.210%	19	3,099	-25.214%
2025-03-18	20.70	21.50	20.70	20.92	+2.449%	5	3,081	-29.111%
2025-03-17	20.85	20.85	19.83	20.42	-3.951%	6	3,081	-27.375%
2025-03-14	22.63	22.63	21.18	21.26	-16.365%	18	3,080	-30.245%
2025-03-13	24.55	25.50	24.03	25.42	+12.329%	79	3,041	-41.660%
2025-03-12	22.45	22.79	22.34	22.63	-7.025%	13	3,041	-34.468%
2025-03-11	26.00	26.18	23.61	24.34	+1.038%	26	3,034	-39.071%
2025-03-10	21.68	25.33	21.68	24.09	+22.036%	65	3,017	-38.439%
2025-03-07	20.59	21.89	19.74	19.74	-3.848%	232	2,995	-24.873%
2025-03-06	20.39	20.90	20.24	20.53	+16.383%	11	2,887	-27.764%
2025-03-05	18.97	19.98	17.64	17.64	-7.158%	2,522	2,884	-15.930%
2025-03-04	20.15	20.92	17.98	19.00	+2.703%	64	368	-21.947%
2025-03-03	14.74	18.50	14.74	18.50	+12.462%	26	336	-19.838%
2025-02-28	16.24	16.82	16.24	16.45	-2.893%	62	329	-9.848%
2025-02-27	15.89	16.94	15.89	16.94	+10.358%	4	343	-12.456%
2025-02-26	15.35	15.35	15.35	15.35	-4.063%	3	339	-3.388%
2025-02-25	15.45	16.00	15.45	16.00	+14.041%	3	339	-7.313%
2025-02-24	14.52	14.52	13.95	14.03	-2.907%	4	339	+5.702%
2025-02-21	13.12	14.53	13.12	14.45	+11.497%	22	336	+2.630%
2025-02-20	12.26	12.96	12.26	12.96	+6.404%	2	331	+14.429%
2025-02-19	12.26	12.26	12.18	12.18	-2.482%	21	331	+21.757%
2025-02-18	12.46	12.49	12.46	12.49	+0.726%	21	310	+18.735%
2025-02-14	12.40	12.40	12.40	12.40	+0.324%	10	290	+19.597%
2025-02-13	12.38	12.38	12.36	12.36	-7.485%	36	290	+19.984%
2025-02-11	13.37	13.37	13.36	13.36	+1.520%	10	254	+11.003%
2025-02-10	13.22	13.22	13.16	13.16	-3.731%	2	244	+12.690%
2025-02-05	14.03	14.03	13.67	13.67	-2.705%	2	243	+8.486%
2025-02-04	14.61	14.62	14.05	14.05	-4.292%	4	241	+5.552%
2025-02-03	16.20	16.20	14.68	14.68	+7.310%	4	240	+1.022%
2025-01-31	12.89	13.68	12.73	13.68	+1.634%	22	236	+8.406%
2025-01-30	13.10	13.46	13.10	13.46	-2.956%	3	225	+10.178%
2025-01-29	13.87	13.87	13.87	13.87	+4.051%	1	225	+6.921%
2025-01-28	13.98	13.98	13.33	13.33	-11.487%	25	225	+11.253%
2025-01-27	15.30	15.35	15.06	15.06	+16.383%	11	221	-1.527%
2025-01-24	12.82	12.94	12.82	12.94	-0.154%	42	211	+14.606%
2025-01-23	13.05	13.05	12.96	12.96	-2.041%	28	206	+14.429%
2025-01-22	13.23	13.23	13.23	13.23	-9.446%	5	178	+12.094%
2025-01-17	14.61	14.61	14.61	14.61	-2.924%	2	177	+1.506%
2025-01-16	15.05	15.05	15.05	15.05	-4.867%	1	177	-1.462%
2025-01-15	15.82	15.82	15.82	15.82	-13.363%	1	176	-6.258%
2025-01-13	18.97	18.97	18.26	18.26	-0.761%	32	175	-18.784%
2025-01-10	18.15	18.88	18.00	18.40	+11.515%	36	154	-19.402%
2025-01-07	16.04	16.50	15.85	16.50	+13.558%	5	136	-10.121%
2025-01-06	14.53	14.53	14.53	14.53	-7.393%	7	134	+2.065%
2025-01-03	16.42	16.45	15.69	15.69	-14.682%	6	134	-5.481%
2025-01-02	18.39	18.39	18.39	18.39	+8.624%	1	132	-19.358%
2024-12-31	16.93	16.93	16.93	16.93	+2.606%	1	130	-12.404%
2024-12-30	17.56	17.56	16.19	16.50	+14.108%	23	130	-10.121%
2024-12-26	14.46	14.46	14.46	14.46	-13.826%	4	117	+2.559%
2024-12-23	16.78	16.78	16.78	16.78	-3.563%	5	113	-11.621%
2024-12-20	17.20	17.40	17.20	17.40	-6.452%	2	108	-14.770%
2024-12-19	18.30	18.60	18.30	18.60	+6.286%	2	106	-20.269%
2024-12-18	15.67	17.50	15.67	17.50	+17.450%	3	104	-15.257%
2024-12-13	14.90	14.90	14.90	14.90	+1.223%	2	101	-0.470%
2024-12-12	14.72	14.72	14.72	14.72	+3.009%	1	100	+0.747%
2024-12-11	14.29	14.29	14.29	14.29	-3.184%	1	99	+3.779%
2024-12-10	14.48	14.80	14.48	14.76	+6.187%	4	98	+0.474%
2024-12-06	13.90	13.90	13.90	13.90	-1.208%	2	94	+6.691%
2024-12-03	14.07	14.07	14.07	14.07	0.000%	93	93	+5.402%

.dark-mode .qbPbcP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qbPbcP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260320P520SPY Mar 20 2026 520.00 Put (SPY260320P00520000)option OPRA

SPY20260320P520
SPY Mar 20 2026 520.00 Put (SPY260320P00520000)
option OPRA