Dark

SPY20250321P560
SPY Mar 21 2025 560.00 Put (SPY250321P00560000)
option OPRA

EOD

1/8/2025

6.33-3.211%(-0.21)3,171

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	7.00	7.72	6.13	6.33	-3.211%	3,171	69,748	0.000%
2025-01-07	4.66	7.26	4.62	6.54	+31.062%	1,534	69,748	-3.211%
2025-01-06	4.94	5.44	4.40	4.99	-12.609%	4,838	69,680	+26.854%
2025-01-03	6.76	7.00	5.58	5.71	-23.253%	5,604	69,126	+10.858%
2025-01-02	6.32	8.75	6.11	7.44	+6.286%	5,634	66,608	-14.919%
2024-12-31	6.44	7.56	6.28	7.00	-0.143%	1,154	65,712	-9.571%
2024-12-30	7.30	8.21	6.12	7.01	+22.552%	4,593	65,712	-9.700%
2024-12-27	5.46	7.03	5.45	5.72	+21.444%	7,642	68,743	+10.664%
2024-12-26	4.88	5.17	4.52	4.71	+0.641%	830	71,625	+34.395%
2024-12-24	6.04	6.04	4.66	4.68	-24.516%	1,288	71,056	+35.256%
2024-12-23	7.63	8.67	6.20	6.20	-22.111%	9,413	71,056	+2.097%
2024-12-20	11.48	11.55	7.10	7.96	-29.620%	1,254	71,137	-20.477%
2024-12-19	8.54	11.31	8.03	11.31	-0.352%	12,942	71,351	-44.032%
2024-12-18	5.50	11.51	5.14	11.35	+109.797%	4,984	76,938	-44.229%
2024-12-17	5.44	5.66	5.25	5.41	+7.984%	8,833	80,724	+17.006%
2024-12-16	4.98	5.10	4.83	5.01	-4.753%	7,111	80,708	+26.347%
2024-12-13	4.97	5.53	4.80	5.26	-1.128%	7,366	80,771	+20.342%
2024-12-12	4.97	5.34	4.85	5.32	+8.571%	314	81,956	+18.985%
2024-12-11	4.81	4.90	4.81	4.90	-8.752%	7	81,916	+29.184%
2024-12-10	5.18	5.54	5.08	5.37	+1.321%	144	82,081	+17.877%
2024-12-09	4.82	5.34	4.81	5.30	+10.647%	15,952	82,068	+19.434%
2024-12-06	4.81	4.94	4.66	4.79	-4.391%	28,716	66,396	+32.150%
2024-12-05	4.86	5.01	4.78	5.01	+2.664%	230	60,001	+26.347%
2024-12-04	5.01	5.11	4.85	4.88	-5.058%	5,079	59,894	+29.713%
2024-12-03	5.34	5.48	5.12	5.14	-2.095%	3,907	56,473	+23.152%
2024-12-02	5.51	5.56	5.22	5.25	-6.082%	277	58,883	+20.571%
2024-11-29	6.03	6.03	5.49	5.59	-10.560%	992	58,813	+13.238%
2024-11-27	6.12	6.59	6.12	6.25	+4.167%	63	58,447	+1.280%
2024-11-26	6.28	6.41	5.99	6.00	-9.639%	728	58,447	+5.500%
2024-11-25	6.70	7.41	6.43	6.64	-10.270%	5,572	58,010	-4.669%
2024-11-22	8.11	8.11	7.38	7.40	-10.303%	2,492	52,748	-14.459%
2024-11-21	8.07	9.58	8.02	8.25	-6.780%	770	52,224	-23.273%
2024-11-20	8.49	10.50	8.49	8.85	+3.630%	752	51,766	-28.475%
2024-11-19	9.85	10.03	8.24	8.54	-1.726%	1,398	51,709	-25.878%
2024-11-18	9.35	9.55	8.44	8.69	-7.553%	396	51,470	-27.158%
2024-11-15	8.30	10.46	8.22	9.40	+23.684%	1,671	51,470	-32.660%
2024-11-14	7.06	7.65	7.00	7.60	+6.145%	454	51,993	-16.711%
2024-11-13	7.33	7.64	6.89	7.16	-2.452%	867	51,912	-11.592%
2024-11-12	7.23	8.00	7.09	7.34	+1.944%	187	51,816	-13.760%
2024-11-11	7.11	7.35	7.02	7.20	-2.703%	193	51,789	-12.083%
2024-11-08	7.61	7.61	7.30	7.40	-5.732%	1,346	51,953	-14.459%
2024-11-07	8.43	8.43	7.64	7.85	-12.094%	559	51,777	-19.363%
2024-11-06	9.13	10.21	8.88	8.93	-34.145%	2,908	51,656	-29.115%
2024-11-05	15.24	15.24	13.49	13.56	-15.250%	2,301	53,418	-53.319%
2024-11-04	16.54	16.93	15.47	16.00	-0.867%	1,236	51,401	-60.438%
2024-11-01	16.05	16.22	14.79	16.14	-5.282%	206	50,306	-60.781%
2024-10-31	14.86	17.04	14.86	17.04	+29.680%	616	50,253	-62.852%
2024-10-30	12.83	13.71	12.30	13.14	+3.791%	2,854	50,211	-51.826%
2024-10-29	13.25	13.65	12.20	12.66	-2.239%	1,132	52,269	-50.000%
2024-10-28	12.42	12.95	12.36	12.95	-7.035%	611	52,227	-51.120%
2024-10-25	12.50	14.18	11.92	13.93	+5.610%	8,840	51,775	-54.559%
2024-10-24	13.26	14.44	13.09	13.19	-2.943%	2,321	49,716	-52.009%
2024-10-23	12.56	14.79	12.41	13.59	+14.587%	3,499	48,797	-53.422%
2024-10-22	13.10	13.10	11.80	11.86	-1.902%	1,216	50,972	-46.627%
2024-10-21	12.21	13.09	12.01	12.09	+1.597%	1,121	50,931	-47.643%
2024-10-18	12.45	12.52	11.77	11.90	-5.780%	5,426	50,911	-46.807%
2024-10-17	12.44	13.28	12.44	12.63	-5.180%	1,161	48,497	-49.881%
2024-10-16	14.27	14.51	13.32	13.32	-5.866%	1,278	48,412	-52.477%
2024-10-15	12.69	14.42	12.63	14.15	+9.946%	586	48,872	-55.265%
2024-10-14	13.90	14.01	12.86	12.87	-12.030%	3,807	49,148	-50.816%
2024-10-11	15.53	15.53	14.28	14.63	-7.170%	376	46,444	-56.733%
2024-10-10	15.63	15.80	15.18	15.76	+2.738%	83	46,448	-59.835%
2024-10-09	16.43	16.43	15.14	15.34	-8.363%	128	46,429	-58.735%
2024-10-08	17.60	17.69	16.48	16.74	-12.310%	342	46,428	-62.186%
2024-10-07	17.30	19.19	17.05	19.09	+15.697%	135	46,361	-66.841%
2024-10-04	16.88	18.28	16.29	16.50	-11.670%	462	46,347	-61.636%
2024-10-03	18.71	19.52	17.70	18.68	+5.716%	213	46,311	-66.113%
2024-10-02	18.84	19.81	17.67	17.67	-2.105%	132	46,351	-64.177%
2024-10-01	16.87	19.23	16.87	18.05	+13.808%	1,105	46,302	-64.931%
2024-09-30	16.96	17.60	15.60	15.86	-6.043%	201	46,200	-60.088%
2024-09-27	15.55	16.88	15.31	16.88	+7.653%	220	46,142	-62.500%
2024-09-26	15.37	16.33	15.31	15.68	-3.863%	161	46,145	-59.630%
2024-09-25	15.75	16.65	15.75	16.31	+2.321%	3,585	46,127	-61.189%
2024-09-24	16.26	17.20	15.90	15.94	-2.388%	45	44,431	-60.289%
2024-09-23	16.59	16.83	16.05	16.33	-1.567%	47	44,432	-61.237%
2024-09-20	17.00	17.67	16.59	16.59	-0.060%	386	44,426	-61.844%
2024-09-19	17.00	17.50	16.24	16.60	-19.221%	352	44,391	-61.867%
2024-09-18	20.12	20.65	17.21	20.55	+1.381%	331	44,441	-69.197%
2024-09-17	19.23	20.74	18.61	20.27	+1.604%	1,240	44,439	-68.772%
2024-09-16	20.14	21.03	19.87	19.95	-0.200%	2,165	44,235	-68.271%
2024-09-13	20.79	20.90	19.64	19.99	-6.150%	1,332	42,355	-68.334%
2024-09-12	23.20	23.45	21.11	21.30	-7.472%	267	42,358	-70.282%
2024-09-11	26.48	31.50	23.00	23.02	-12.204%	210	42,267	-72.502%
2024-09-10	26.60	29.34	26.20	26.22	-4.655%	441	42,324	-75.858%
2024-09-09	28.76	28.80	26.75	27.50	-13.167%	82	42,278	-76.982%
2024-09-06	27.05	32.06	27.05	31.67	+21.248%	678	42,276	-80.013%
2024-09-05	24.49	27.33	24.27	26.12	+2.151%	36	42,561	-75.766%
2024-09-04	24.58	26.61	23.44	25.57	+2.198%	52	42,542	-75.244%
2024-09-03	19.75	25.38	19.75	25.02	+36.572%	191	42,524	-74.700%
2024-08-30	19.37	20.99	18.16	18.32	-9.037%	262	42,524	-65.448%
2024-08-29	19.67	21.01	18.41	20.14	-4.775%	139	42,524	-68.570%
2024-08-28	19.53	21.65	19.53	21.15	+10.214%	2,211	42,511	-70.071%
2024-08-27	20.61	20.61	19.17	19.19	-2.737%	111	42,761	-67.014%
2024-08-26	18.84	20.58	18.84	19.73	+1.231%	113	42,692	-67.917%
2024-08-23	21.18	21.60	19.25	19.49	-12.326%	48,684	42,686	-67.522%
2024-08-22	19.59	22.90	19.36	22.23	+8.123%	11,288	22,079	-71.525%
2024-08-21	20.52	21.52	20.11	20.56	-0.580%	3,529	11,609	-69.212%
2024-08-20	20.35	21.19	19.66	20.68	+3.452%	860	8,455	-69.391%
2024-08-19	21.96	22.01	19.99	19.99	-10.278%	711	8,260	-68.334%
2024-08-16	23.33	23.33	22.07	22.28	-1.416%	1,364	8,368	-71.589%
2024-08-15	23.50	23.59	22.60	22.60	-16.605%	780	8,928	-71.991%
2024-08-14	29.00	29.00	27.10	27.10	-6.680%	17	8,974	-76.642%
2024-08-13	31.90	32.09	29.04	29.04	-15.704%	477	8,975	-78.202%
2024-08-12	34.91	34.99	33.88	34.45	-3.905%	18	8,975	-81.626%
2024-08-09	38.61	38.61	34.86	35.85	-4.170%	128	8,971	-82.343%
2024-08-08	42.50	42.50	37.41	37.41	-16.309%	14	8,923	-83.079%
2024-08-07	37.13	44.70	37.13	44.70	+6.683%	300	8,923	-85.839%
2024-08-06	41.90	41.90	41.90	41.90	-9.366%	1	9,173	-84.893%
2024-08-05	53.00	53.00	43.79	46.23	+23.445%	31	9,174	-86.308%
2024-08-02	35.00	40.08	34.50	37.45	+24.584%	89	9,154	-83.097%
2024-08-01	23.25	30.80	22.95	30.06	+20.384%	326	9,211	-78.942%
2024-07-31	25.60	25.60	23.80	24.97	-11.611%	526	9,131	-74.650%
2024-07-30	29.78	30.05	28.20	28.25	+3.291%	87	8,843	-77.593%
2024-07-29	27.01	27.35	27.01	27.35	+2.434%	6	8,827	-76.856%
2024-07-26	28.75	29.20	26.70	26.70	-10.131%	37	8,822	-76.292%
2024-07-25	31.09	31.09	26.40	29.71	-0.967%	38	8,822	-78.694%
2024-07-24	25.65	30.00	25.65	30.00	+31.004%	58	8,839	-78.900%
2024-07-23	22.08	22.90	21.55	22.90	+3.339%	76	8,861	-72.358%
2024-07-22	23.61	23.62	22.16	22.16	-10.789%	253	8,890	-71.435%
2024-07-19	24.54	25.33	24.48	24.84	+5.657%	67	8,641	-74.517%
2024-07-18	21.06	24.76	21.06	23.51	+10.687%	269	8,635	-73.075%
2024-07-17	20.82	21.69	20.70	21.24	+14.501%	1,583	8,600	-70.198%
2024-07-16	18.96	19.30	18.55	18.55	-5.598%	386	8,715	-65.876%
2024-07-15	18.95	20.10	18.29	19.65	+6.968%	2,157	8,729	-67.786%
2024-07-12	20.63	20.63	18.37	18.37	-11.640%	1,878	9,105	-65.542%
2024-07-11	19.40	21.31	19.00	20.79	+7.442%	761	9,362	-69.553%
2024-07-10	20.71	20.72	19.21	19.35	-8.076%	326	9,631	-67.287%
2024-07-09	20.83	21.22	20.81	21.05	-1.127%	1,072	9,604	-69.929%
2024-07-08	21.20	21.29	21.19	21.29	-2.608%	12	9,018	-70.268%
2024-07-05	22.47	22.75	21.70	21.86	-3.317%	66	9,017	-71.043%
2024-07-03	22.80	22.80	22.61	22.61	-4.478%	13	9,020	-72.004%
2024-07-02	25.93	25.93	23.67	23.67	-5.130%	18	9,020	-73.257%
2024-07-01	25.52	26.00	24.95	24.95	-4.038%	241	9,020	-74.629%
2024-06-28	23.75	26.00	23.75	26.00	+2.889%	48	8,819	-75.654%
2024-06-27	25.86	25.86	25.27	25.27	-2.620%	3	8,812	-74.951%
2024-06-26	26.88	26.88	25.95	25.95	-0.422%	276	8,812	-75.607%
2024-06-25	26.63	26.63	26.06	26.06	-4.960%	32	8,537	-75.710%
2024-06-24	26.75	27.42	25.84	27.42	+2.237%	526	8,525	-76.915%
2024-06-21	27.04	27.04	26.07	26.82	+2.523%	622	8,002	-76.398%
2024-06-20	24.46	27.07	24.46	26.16	+4.850%	447	7,692	-75.803%
2024-06-18	25.66	25.66	24.95	24.95	+0.322%	20	7,251	-74.629%
2024-06-17	27.75	27.77	24.87	24.87	-10.796%	23	7,251	-74.548%
2024-06-14	27.88	27.88	27.88	27.88	-0.429%	2	7,229	-77.296%
2024-06-12	27.63	28.00	27.12	28.00	-11.392%	55	7,229	-77.393%
2024-06-11	31.60	31.60	31.60	31.60	-1.955%	5	7,210	-79.968%
2024-06-07	32.04	32.27	30.87	32.23	-0.892%	86	7,205	-80.360%
2024-06-05	34.55	34.85	32.52	32.52	-9.667%	8	7,181	-80.535%
2024-06-04	37.17	38.15	36.00	36.00	-3.408%	5	7,182	-82.417%
2024-06-03	35.29	38.02	35.27	37.27	-1.558%	850	7,181	-83.016%
2024-05-31	39.00	41.32	37.86	37.86	-0.838%	2,192	6,955	-83.281%
2024-05-30	38.25	39.34	38.11	38.18	+1.922%	6,051	6,509	-83.421%
2024-05-29	37.80	37.86	36.35	37.46	+8.517%	4,054	3,138	-83.102%
2024-05-28	35.34	35.44	34.11	34.52	-1.004%	2,038	1,033	-81.663%
2024-05-24	34.81	34.87	34.81	34.87	+3.410%	8	16	-81.847%
2024-05-23	33.85	33.85	33.72	33.72	-7.005%	2	15	-81.228%
2024-05-15	36.26	36.26	36.26	36.26	-20.325%	5	15	-82.543%
2024-04-09	45.36	45.51	45.36	45.51	+1.585%	10	61	-86.091%
2024-04-08	45.04	45.04	44.80	44.80	+0.313%	5	61	-85.871%
2024-04-05	44.66	44.66	44.66	44.66	+3.547%	2	61	-85.826%
2024-03-22	42.60	43.13	42.60	43.13	+3.108%	52	61	-85.323%
2024-03-21	41.83	41.83	41.83	41.83	-10.753%	1	74	-84.867%
2024-03-20	46.87	46.87	46.87	46.87	-3.500%	21	74	-86.495%
2024-03-19	48.73	48.73	48.57	48.57	+1.314%	2	74	-86.967%
2024-03-18	48.13	48.13	47.94	47.94	-8.703%	2	73	-86.796%
2024-03-15	52.56	52.56	52.51	52.51	+6.814%	4	72	-87.945%
2024-03-14	50.07	50.07	49.16	49.16	+3.779%	31	72	-87.124%
2024-03-13	46.97	47.37	46.97	47.37	-1.579%	21	42	-86.637%
2024-03-07	48.13	48.13	48.13	48.13	-8.498%	1	21	-86.848%
2024-03-06	51.32	52.61	50.35	52.60	-0.114%	20	20	-87.966%
2024-02-22	53.78	53.78	52.66	52.66	-11.272%	2	10	-87.979%
2024-02-12	59.35	59.35	59.35	59.35	0.000%	10	10	-89.334%

.dark-mode .GxbK72{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GxbK72{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250321P560SPY Mar 21 2025 560.00 Put (SPY250321P00560000)option OPRA

SPY20250321P560
SPY Mar 21 2025 560.00 Put (SPY250321P00560000)
option OPRA