Dark

SPY20250331P455
SPY Mar 31 2025 455.00 Put (SPY250331P00455000)
option OPRA

EOD

1/8/2025

1.23+26.804%(+0.26)34

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	1.23	1.23	1.23	1.23	+26.804%	34	637	0.000%
2025-01-06	0.92	0.97	0.87	0.97	-8.491%	5	637	+26.804%
2025-01-03	1.17	1.17	1.06	1.06	-10.924%	10	634	+16.038%
2025-01-02	1.19	1.19	1.19	1.19	-4.800%	15	633	+3.361%
2024-12-31	1.25	1.25	1.25	1.25	+15.741%	1	633	-1.600%
2024-12-26	1.04	1.08	1.04	1.08	-0.917%	407	633	+13.889%
2024-12-24	1.09	1.09	1.09	1.09	-61.071%	10	329	+12.844%
2024-12-19	2.00	2.80	2.00	2.80	+122.222%	48	329	-56.071%
2024-12-13	1.26	1.26	1.26	1.26	+5.882%	10	330	-2.381%
2024-12-09	1.16	1.19	1.16	1.19	-4.032%	3	330	+3.361%
2024-12-04	1.24	1.24	1.24	1.24	-3.876%	6	328	-0.806%
2024-12-03	1.29	1.29	1.29	1.29	-3.008%	10	334	-4.651%
2024-12-02	1.33	1.33	1.33	1.33	-1.481%	5	344	-7.519%
2024-11-29	1.35	1.35	1.35	1.35	-12.338%	6	344	-8.889%
2024-11-27	1.54	1.54	1.54	1.54	+5.479%	10	351	-20.130%
2024-11-26	1.46	1.46	1.46	1.46	-30.806%	10	351	-15.753%
2024-11-20	2.23	2.23	2.11	2.11	+14.054%	14	341	-41.706%
2024-11-19	1.85	1.85	1.85	1.85	+2.778%	2	341	-33.514%
2024-11-15	1.80	1.80	1.80	1.80	+8.434%	2	339	-31.667%
2024-11-13	1.66	1.66	1.66	1.66	-2.353%	40	340	-25.904%
2024-11-12	1.72	1.72	1.70	1.70	+2.410%	3	333	-27.647%
2024-11-11	1.66	1.66	1.66	1.66	-8.287%	1	330	-25.904%
2024-11-07	1.81	1.81	1.81	1.81	-12.981%	10	331	-32.044%
2024-11-06	2.24	2.24	2.08	2.08	-38.095%	23	341	-40.865%
2024-11-05	3.36	3.36	3.36	3.36	-13.846%	1	340	-63.393%
2024-11-04	3.90	3.90	3.90	3.90	+9.244%	1	341	-68.462%
2024-11-01	3.81	3.81	3.57	3.57	-12.500%	14	340	-65.546%
2024-10-31	3.74	4.08	3.74	4.08	+25.153%	2	339	-69.853%
2024-10-30	3.05	3.26	3.05	3.26	-2.102%	2	338	-62.270%
2024-10-29	3.33	3.33	3.33	3.33	+5.714%	1	336	-63.063%
2024-10-28	3.15	3.15	3.15	3.15	-8.430%	1	336	-60.952%
2024-10-25	3.01	3.44	3.01	3.44	-1.433%	26	335	-64.244%
2024-10-24	3.24	3.49	3.23	3.49	+4.805%	12	336	-64.756%
2024-10-23	3.25	3.33	3.25	3.33	+12.881%	4	326	-63.063%
2024-10-22	3.24	3.24	2.95	2.95	-2.640%	3	325	-58.305%
2024-10-21	3.11	3.11	3.03	3.03	-4.114%	2	323	-59.406%
2024-10-18	3.16	3.16	3.16	3.16	-6.509%	2	321	-61.076%
2024-10-17	3.37	3.38	3.37	3.38	-29.876%	3	321	-63.609%
2024-10-03	4.82	4.82	4.82	4.82	+1.474%	13	321	-74.481%
2024-10-01	4.75	4.75	4.75	4.75	+14.183%	1	308	-74.105%
2024-09-27	3.82	4.16	3.82	4.16	+6.122%	4	309	-70.433%
2024-09-26	3.92	3.92	3.92	3.92	-1.259%	2	308	-68.622%
2024-09-24	4.00	4.01	3.97	3.97	-3.641%	4	310	-69.018%
2024-09-23	4.15	4.15	4.12	4.12	-0.962%	5	308	-70.146%
2024-09-20	4.16	4.16	4.16	4.16	-0.716%	2	305	-70.433%
2024-09-19	4.24	4.34	4.13	4.19	-13.786%	38	305	-70.644%
2024-09-18	4.70	4.86	4.70	4.86	+7.285%	2	276	-74.691%
2024-09-17	4.53	4.53	4.53	4.53	-6.405%	1	275	-72.848%
2024-09-16	4.84	4.84	4.84	4.84	+6.608%	1	276	-74.587%
2024-09-13	4.54	4.54	4.54	4.54	-9.562%	2	275	-72.907%
2024-09-12	5.02	5.02	5.02	5.02	-12.391%	2	275	-75.498%
2024-09-03	4.80	5.73	4.80	5.73	+27.902%	2	277	-78.534%
2024-08-30	4.48	4.48	4.48	4.48	-10.579%	2	277	-72.545%
2024-08-28	5.01	5.01	5.01	5.01	+6.596%	1	277	-75.449%
2024-08-26	4.91	4.91	4.70	4.70	-1.674%	20	277	-73.830%
2024-08-23	4.78	4.78	4.78	4.78	-13.718%	8	281	-74.268%
2024-08-22	5.43	5.54	5.38	5.54	+11.919%	18	277	-77.798%
2024-08-15	4.95	4.95	4.95	4.95	-19.773%	2	269	-75.152%
2024-08-14	6.17	6.17	6.17	6.17	-15.595%	2	271	-80.065%
2024-08-12	7.31	7.31	7.31	7.31	-5.799%	1	271	-83.174%
2024-08-09	8.12	8.12	7.76	7.76	-21.616%	6	271	-84.149%
2024-08-08	9.90	9.90	9.90	9.90	-37.143%	1	272	-87.576%
2024-08-05	26.23	28.27	12.08	15.75	+159.901%	15	272	-92.190%
2024-07-24	6.06	6.06	6.06	6.06	+26.514%	2	280	-79.703%
2024-07-23	4.77	4.79	4.77	4.79	-2.245%	12	278	-74.322%
2024-07-22	5.10	5.10	4.90	4.90	+4.478%	134	275	-74.898%
2024-07-17	4.69	4.69	4.69	4.69	+15.802%	2	145	-73.774%
2024-07-15	4.05	4.05	4.05	4.05	-1.699%	5	145	-69.630%
2024-07-12	4.21	4.21	4.12	4.12	-9.847%	24	140	-70.146%
2024-07-11	4.45	4.57	4.45	4.57	+6.279%	4	140	-73.085%
2024-07-10	4.35	4.35	4.30	4.30	-5.077%	41	140	-71.395%
2024-07-08	4.53	4.53	4.53	4.53	-1.307%	1	141	-72.848%
2024-07-05	4.66	4.68	4.59	4.59	-2.340%	28	141	-73.203%
2024-07-03	4.79	4.79	4.70	4.70	-2.893%	33	133	-73.830%
2024-07-02	5.20	5.20	4.84	4.84	-6.202%	7	133	-74.587%
2024-06-28	5.00	5.16	5.00	5.16	-9.790%	20	133	-76.163%
2024-06-24	5.58	5.72	5.58	5.72	+0.527%	3	141	-78.497%
2024-06-21	5.69	5.69	5.69	5.69	-2.065%	6	142	-78.383%
2024-06-20	5.81	5.81	5.81	5.81	+5.254%	2	139	-78.830%
2024-06-18	5.33	5.52	5.33	5.52	-2.988%	4	144	-77.717%
2024-06-17	5.69	5.69	5.69	5.69	-0.350%	1	144	-78.383%
2024-06-14	5.71	5.71	5.71	5.71	+8.555%	4	145	-78.459%
2024-06-12	5.38	5.38	5.26	5.26	-10.085%	9	144	-76.616%
2024-06-11	6.18	6.18	5.85	5.85	-1.182%	3	144	-78.974%
2024-06-10	6.22	6.22	5.92	5.92	+2.069%	55	141	-79.223%
2024-06-07	6.20	6.20	5.80	5.80	-5.074%	12	86	-78.793%
2024-06-06	6.09	6.16	6.05	6.11	-1.292%	14	87	-79.869%
2024-06-05	6.41	6.41	6.19	6.19	-10.290%	4	85	-80.129%
2024-06-04	6.90	6.90	6.90	6.90	+3.916%	1	83	-82.174%
2024-06-03	6.64	6.64	6.64	6.64	-12.169%	1	82	-81.476%
2024-05-30	7.37	7.56	7.37	7.56	+4.854%	2	81	-83.730%
2024-05-29	7.10	7.21	7.10	7.21	+6.657%	3	77	-82.940%
2024-05-28	6.76	6.76	6.76	6.76	+0.148%	9	77	-81.805%
2024-05-24	6.92	6.92	6.72	6.75	+3.369%	14	61	-81.778%
2024-05-23	6.65	6.72	6.53	6.53	-4.672%	6	55	-81.164%
2024-05-22	6.84	6.90	6.84	6.85	+3.788%	5	55	-82.044%
2024-05-21	6.60	6.60	6.60	6.60	+0.917%	1	50	-81.364%
2024-05-20	6.59	6.59	6.48	6.54	-1.949%	13	49	-81.193%
2024-05-17	6.86	6.86	6.67	6.67	-0.596%	10	36	-81.559%
2024-05-16	6.56	6.78	6.56	6.71	-0.445%	4	33	-81.669%
2024-05-15	7.15	7.20	6.74	6.74	-14.249%	10	29	-81.751%
2024-05-13	7.88	7.88	7.86	7.86	0.000%	5	20	-84.351%
2024-05-10	7.86	7.86	7.86	7.86	-1.750%	2	15	-84.351%
2024-05-09	8.10	8.10	8.00	8.00	-19.436%	2	14	-84.625%
2024-05-03	9.75	9.93	9.75	9.93	-9.645%	8	13	-87.613%
2024-05-02	10.99	10.99	10.99	10.99	+6.699%	1	11	-88.808%
2024-04-29	10.43	10.49	10.30	10.30	-3.195%	3	10	-88.058%
2024-04-26	10.64	10.64	10.64	10.64	-20.774%	2	8	-88.440%
2024-04-17	13.43	13.43	13.43	13.43	+1.358%	2	7	-90.841%
2024-04-16	13.25	13.25	13.25	13.25	+21.337%	2	5	-90.717%
2024-04-02	11.25	11.25	10.92	10.92	+8.441%	3	4	-88.736%
2024-04-01	10.07	10.07	10.07	10.07	0.000%	1	1	-87.786%

.dark-mode .cjFQSm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cjFQSm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250331P455SPY Mar 31 2025 455.00 Put (SPY250331P00455000)option OPRA

SPY20250331P455
SPY Mar 31 2025 455.00 Put (SPY250331P00455000)
option OPRA