Dark

SPY20260320P600
SPY Mar 20 2026 600.00 Put (SPY260320P00600000)
option OPRA

EOD

May 15, 2025

35.26-2.892%(-1.05)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	37.78	37.78	35.26	35.26	-2.892%	53	4,702	0.000%
2025-05-14	36.38	36.38	36.23	36.31	-1.036%	4	4,654	-2.892%
2025-05-13	37.30	37.30	35.55	36.69	-6.307%	62	4,650	-3.898%
2025-05-12	41.50	42.60	39.16	39.16	-22.670%	27	4,669	-9.959%
2025-05-09	49.99	50.64	49.80	50.64	+2.303%	30	4,673	-30.371%
2025-05-08	49.50	49.50	49.50	49.50	-9.440%	1	4,686	-28.768%
2025-05-07	54.66	54.66	54.66	54.66	+0.165%	8	4,685	-35.492%
2025-05-06	55.50	55.64	54.57	54.57	+3.411%	34	4,677	-35.386%
2025-05-05	52.92	52.92	50.77	52.77	+5.224%	31	4,687	-33.182%
2025-05-02	51.39	51.39	49.56	50.15	-6.784%	52	4,657	-29.691%
2025-05-01	54.80	54.80	52.87	53.80	-12.804%	26	4,635	-34.461%
2025-04-30	62.77	64.80	61.70	61.70	+7.304%	18	4,610	-42.853%
2025-04-29	59.32	59.51	57.15	57.50	-4.167%	11	4,610	-38.678%
2025-04-28	59.98	63.00	59.98	60.00	-1.137%	83	4,607	-41.233%
2025-04-25	64.71	65.36	60.25	60.69	-4.259%	66	4,528	-41.901%
2025-04-24	66.00	66.00	63.22	63.39	-12.517%	13	4,529	-44.376%
2025-04-23	67.85	72.46	65.00	72.46	-7.635%	18	4,521	-51.339%
2025-04-22	76.70	80.44	76.70	78.45	-12.882%	15	4,516	-55.054%
2025-04-21	85.00	90.05	85.00	90.05	+15.671%	2	4,507	-60.844%
2025-04-17	79.23	79.55	75.31	77.85	-7.034%	174	4,564	-54.708%
2025-04-16	73.56	83.74	73.56	83.74	+25.982%	9	4,564	-57.893%
2025-04-15	65.50	66.61	65.50	66.47	-2.422%	5	4,561	-46.954%
2025-04-14	68.06	72.50	68.02	68.12	-8.723%	102	4,562	-48.238%
2025-04-11	81.81	82.90	73.70	74.63	-7.864%	388	4,570	-52.754%
2025-04-10	74.94	86.00	74.94	81.00	+24.615%	27	4,495	-56.469%
2025-04-09	101.42	101.42	64.98	65.00	-39.042%	21	4,517	-45.754%
2025-04-08	82.55	107.04	78.69	106.63	+1.892%	40	4,509	-66.932%
2025-04-07	115.40	116.84	104.65	104.65	+11.330%	61	4,515	-66.307%
2025-04-04	82.84	94.40	81.69	94.00	+41.184%	220	4,521	-62.489%
2025-04-03	60.68	66.58	60.00	66.58	+37.961%	18	4,537	-47.041%
2025-04-02	50.00	50.00	48.26	48.26	-6.888%	4	4,530	-26.937%
2025-03-31	56.00	56.00	51.83	51.83	-0.728%	4	4,530	-31.970%
2025-03-28	46.88	52.21	46.88	52.21	+17.326%	112	4,534	-32.465%
2025-03-27	43.10	45.55	43.10	44.50	+1.067%	23	4,531	-20.764%
2025-03-26	40.80	44.03	40.80	44.03	+7.259%	15	4,528	-19.918%
2025-03-25	40.53	41.05	40.25	41.05	-0.485%	104	4,522	-14.105%
2025-03-24	43.86	43.86	41.25	41.25	-15.385%	15	4,618	-14.521%
2025-03-21	50.58	51.20	48.75	48.75	+0.309%	74	4,625	-27.672%
2025-03-20	48.60	48.60	48.60	48.60	+2.037%	1	4,626	-27.449%
2025-03-19	49.00	49.00	47.63	47.63	-8.404%	7	4,627	-25.971%
2025-03-18	49.50	52.00	49.50	52.00	+11.948%	11	4,632	-32.192%
2025-03-17	48.43	49.80	46.45	46.45	-8.473%	10	4,622	-24.090%
2025-03-14	54.00	54.00	50.13	50.75	-12.786%	12	4,630	-30.522%
2025-03-13	57.50	59.50	57.50	58.19	+9.134%	32	4,651	-39.405%
2025-03-12	51.50	55.56	51.50	53.32	-2.255%	32	4,651	-33.871%
2025-03-11	53.63	57.78	53.18	54.55	+2.192%	55	4,657	-35.362%
2025-03-10	51.74	55.20	51.74	53.38	+19.632%	43	4,658	-33.945%
2025-03-07	47.00	50.00	44.00	44.62	-4.249%	278	4,675	-20.977%
2025-03-06	44.85	48.02	42.69	46.60	+16.007%	131	4,771	-24.335%
2025-03-05	42.90	43.69	40.09	40.17	+2.815%	12	4,872	-12.223%
2025-03-04	42.76	46.40	39.07	39.07	-5.032%	83	4,869	-9.752%
2025-03-03	34.11	42.21	34.11	41.14	+17.543%	15	4,934	-14.293%
2025-02-28	38.86	39.80	35.00	35.00	-7.113%	6,040	4,928	+0.743%
2025-02-27	33.68	37.95	33.68	37.68	+8.776%	135	7,299	-6.423%
2025-02-26	33.98	34.90	32.45	34.64	+1.942%	130	7,205	+1.790%
2025-02-25	33.50	36.25	33.50	33.98	+1.554%	51	7,087	+3.767%
2025-02-24	31.36	33.46	31.12	33.46	+3.591%	54	7,050	+5.380%
2025-02-21	29.25	32.35	29.25	32.30	+11.842%	376	7,021	+9.164%
2025-02-20	29.01	29.01	28.83	28.88	+6.059%	203	7,169	+22.091%
2025-02-19	27.81	27.81	27.22	27.23	-2.541%	51	7,168	+29.490%
2025-02-18	28.14	28.42	27.94	27.94	-0.569%	30	7,132	+26.199%
2025-02-14	28.00	28.10	28.00	28.10	-0.284%	10	7,110	+25.480%
2025-02-13	29.60	29.72	28.18	28.18	-6.997%	108	7,004	+25.124%
2025-02-12	32.25	32.25	30.23	30.30	+1.986%	112	7,004	+16.370%
2025-02-11	30.51	30.51	29.61	29.71	-0.801%	18	6,901	+18.681%
2025-02-10	30.44	30.66	29.94	29.95	-4.951%	6	6,888	+17.730%
2025-02-07	29.98	31.52	29.98	31.51	+6.023%	110	6,883	+11.901%
2025-02-06	29.60	29.76	29.60	29.72	-1.914%	5	6,838	+18.641%
2025-02-05	31.87	32.08	30.30	30.30	-3.503%	23	6,836	+16.370%
2025-02-04	32.98	32.98	31.40	31.40	-5.791%	62	6,823	+12.293%
2025-02-03	34.97	36.28	33.15	33.33	+5.208%	53	6,763	+5.791%
2025-01-31	29.34	31.70	28.70	31.68	+5.530%	272	6,765	+11.301%
2025-01-30	30.43	30.82	30.02	30.02	-5.775%	10	6,657	+17.455%
2025-01-29	31.23	31.86	30.77	31.86	+3.914%	36	6,657	+10.672%
2025-01-28	30.66	30.66	30.66	30.66	-8.859%	5	6,642	+15.003%
2025-01-27	33.86	34.17	33.05	33.64	+13.879%	32	6,642	+4.816%
2025-01-24	28.56	29.54	28.56	29.54	+2.569%	186	6,625	+19.364%
2025-01-23	29.86	29.86	28.80	28.80	-1.673%	46	6,545	+22.431%
2025-01-22	29.96	29.96	29.29	29.29	-4.281%	23	6,518	+20.382%
2025-01-21	31.71	32.16	30.60	30.60	-6.164%	3,020	6,513	+15.229%
2025-01-17	33.11	33.16	32.54	32.61	-5.779%	582	6,332	+8.126%
2025-01-15	34.44	34.61	34.18	34.61	-16.300%	40	6,332	+1.878%
2025-01-14	41.35	41.35	41.35	41.35	+0.218%	16	6,312	-14.728%
2025-01-13	42.33	42.33	41.13	41.26	+0.365%	48	6,296	-14.542%
2025-01-10	39.36	41.11	39.18	41.11	+10.630%	16	6,248	-14.230%
2025-01-08	37.80	38.25	37.16	37.16	+0.162%	16	6,232	-5.113%
2025-01-07	34.80	37.10	34.80	37.10	+9.086%	31	6,232	-4.960%
2025-01-06	32.65	34.01	32.09	34.01	-6.437%	125	6,231	+3.675%
2025-01-03	36.35	36.35	36.35	36.35	-2.547%	4	6,147	-2.999%
2025-01-02	36.19	37.30	36.19	37.30	-2.509%	111	6,145	-5.469%
2024-12-31	36.39	38.26	36.39	38.26	+6.042%	10	6,036	-7.841%
2024-12-30	37.28	38.31	35.88	36.08	+9.069%	2,936	6,036	-2.273%
2024-12-27	33.40	35.76	33.08	33.08	+4.684%	2,976	3,136	+6.590%
2024-12-26	32.56	32.56	31.55	31.60	-2.409%	55	4,541	+11.582%
2024-12-24	32.98	32.98	32.38	32.38	-17.817%	2	4,485	+8.894%
2024-12-20	41.45	42.30	39.40	39.40	+22.095%	4,460	4,485	-10.508%
2024-12-17	31.90	32.27	31.90	32.27	+4.097%	11	25	+9.266%
2024-12-16	31.45	31.45	31.00	31.00	-4.820%	6	14	+13.742%
2024-12-13	32.57	32.57	32.57	32.57	+5.678%	16	10	+8.259%
2024-12-11	30.82	30.82	30.82	30.82	+2.392%	1	2	+14.406%
2024-12-04	30.10	30.10	30.10	30.10	-1.570%	1	2	+17.143%
2024-12-02	30.58	30.58	30.58	30.58	0.000%	1	1	+15.304%

.dark-mode .k2tbYF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2tbYF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260320P600SPY Mar 20 2026 600.00 Put (SPY260320P00600000)option OPRA

SPY20260320P600
SPY Mar 20 2026 600.00 Put (SPY260320P00600000)
option OPRA