Dark

SPY20250331P495
SPY Mar 31 2025 495.00 Put (SPY250331P00495000)
option OPRA

EOD

1/8/2025

2.36+31.844%(+0.57)8

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	2.40	2.40	2.07	2.36	+31.844%	8	1,295	0.000%
2025-01-07	1.85	1.85	1.79	1.79	+20.946%	9	1,295	+31.844%
2025-01-06	1.48	1.48	1.48	1.48	-17.778%	3	1,303	+59.459%
2025-01-03	1.83	1.83	1.80	1.80	-26.531%	396	1,303	+31.111%
2025-01-02	2.16	2.45	2.16	2.45	+13.953%	15	1,105	-3.673%
2024-12-31	2.16	2.16	2.15	2.15	+4.369%	7	1,105	+9.767%
2024-12-30	1.95	2.06	1.95	2.06	+18.391%	17	1,105	+14.563%
2024-12-26	1.74	1.74	1.74	1.74	-3.867%	1	1,103	+35.632%
2024-12-24	1.81	1.81	1.81	1.81	-24.268%	10	1,103	+30.387%
2024-12-23	2.72	2.72	2.39	2.39	-23.885%	294	1,103	-1.255%
2024-12-20	3.14	3.14	3.14	3.14	-21.696%	1	845	-24.841%
2024-12-19	4.01	4.01	4.01	4.01	+2.036%	6	845	-41.147%
2024-12-18	3.94	3.94	3.93	3.93	+75.446%	345	839	-39.949%
2024-12-17	2.24	2.24	2.24	2.24	+12.000%	1	1,184	+5.357%
2024-12-16	2.00	2.00	2.00	2.00	-3.846%	11	1,172	+18.000%
2024-12-10	2.07	2.08	2.07	2.08	-1.422%	10	1,172	+13.462%
2024-12-09	1.94	2.11	1.94	2.11	+2.927%	14	1,172	+11.848%
2024-12-05	1.98	2.05	1.97	2.05	+1.990%	75	1,172	+15.122%
2024-12-04	1.97	2.01	1.97	2.01	-6.512%	10	1,160	+17.413%
2024-12-03	2.15	2.16	2.15	2.15	+1.415%	4	1,168	+9.767%
2024-12-02	2.12	2.12	2.12	2.12	-29.801%	2	1,167	+11.321%
2024-11-22	3.02	3.02	3.02	3.02	-9.309%	4	1,165	-21.854%
2024-11-21	3.33	3.33	3.33	3.33	-15.051%	8	1,167	-29.129%
2024-11-20	3.92	3.92	3.92	3.92	+17.015%	1	1,167	-39.796%
2024-11-19	3.52	3.52	3.35	3.35	+24.074%	2	1,166	-29.552%
2024-11-14	2.70	2.70	2.70	2.70	-7.850%	1	1,164	-12.593%
2024-11-08	2.93	2.95	2.93	2.93	-4.560%	64	1,163	-19.454%
2024-11-07	3.20	3.20	3.07	3.07	-12.536%	11	1,178	-23.127%
2024-11-06	3.57	3.57	3.44	3.51	-32.370%	4	1,187	-32.764%
2024-10-28	5.19	5.19	5.19	5.19	-5.119%	37	1,188	-54.528%
2024-10-25	5.00	5.47	4.97	5.47	+4.190%	62	1,168	-56.856%
2024-10-21	5.37	5.37	5.25	5.25	+4.167%	18	1,159	-55.048%
2024-10-18	5.04	5.04	5.04	5.04	-5.970%	4	1,158	-53.175%
2024-10-17	5.56	5.56	5.36	5.36	-14.514%	6	1,158	-55.970%
2024-10-11	6.27	6.27	6.27	6.27	-5.430%	2	1,158	-62.360%
2024-10-09	6.70	6.70	6.63	6.63	-8.678%	8	1,158	-64.404%
2024-10-08	7.26	7.26	7.26	7.26	-9.250%	1	1,157	-67.493%
2024-10-07	8.00	8.00	8.00	8.00	+12.994%	1	1,157	-70.500%
2024-10-04	7.08	7.08	7.08	7.08	-11.831%	20	1,157	-66.667%
2024-10-03	7.96	8.03	7.96	8.03	+4.694%	3	1,153	-70.610%
2024-10-02	7.67	7.67	7.67	7.67	-1.918%	1	1,153	-69.231%
2024-10-01	7.70	7.82	7.70	7.82	+11.874%	12	1,152	-69.821%
2024-09-30	7.00	7.00	6.99	6.99	+6.555%	5	1,142	-66.237%
2024-09-26	6.59	6.63	6.47	6.56	-3.529%	15	1,140	-64.024%
2024-09-25	6.63	6.80	6.63	6.80	+3.976%	3	1,135	-65.294%
2024-09-24	6.58	6.58	6.54	6.54	-3.397%	3	1,135	-63.914%
2024-09-23	6.86	6.86	6.77	6.77	-1.168%	6	1,135	-65.140%
2024-09-20	7.02	7.02	6.85	6.85	-0.436%	4	1,129	-65.547%
2024-09-19	6.96	6.96	6.80	6.88	-17.108%	23	1,129	-65.698%
2024-09-18	7.61	8.30	7.61	8.30	+3.491%	19	1,118	-71.566%
2024-09-16	7.99	8.05	7.99	8.02	-4.067%	8	1,115	-70.574%
2024-09-12	8.69	8.69	8.36	8.36	-9.622%	105	1,112	-71.770%
2024-09-11	11.94	11.94	9.25	9.25	-13.953%	203	1,008	-74.486%
2024-09-09	10.75	10.75	10.75	10.75	-16.860%	1	808	-78.047%
2024-09-06	10.82	12.93	10.82	12.93	+30.606%	18	807	-81.748%
2024-09-05	9.90	9.90	9.90	9.90	-0.901%	1	809	-76.162%
2024-09-04	9.99	9.99	9.99	9.99	-6.109%	1	808	-76.376%
2024-09-03	9.18	10.64	9.18	10.64	+46.961%	4	808	-77.820%
2024-08-30	7.90	7.96	7.24	7.24	-19.196%	696	465	-67.403%
2024-08-28	7.76	8.96	7.76	8.96	+15.912%	3	465	-73.661%
2024-08-27	8.08	8.08	7.73	7.73	-5.270%	8	465	-69.470%
2024-08-23	8.16	8.16	8.16	8.16	-8.725%	2	465	-71.078%
2024-08-22	8.04	8.94	8.04	8.94	+11.333%	305	464	-73.602%
2024-08-19	7.92	8.03	7.92	8.03	-6.519%	2	686	-70.610%
2024-08-15	9.03	9.03	8.59	8.59	-14.271%	3	684	-72.526%
2024-08-14	10.34	10.34	10.02	10.02	-23.511%	6	684	-76.447%
2024-08-12	13.00	13.10	12.62	13.10	-5.004%	252	682	-81.985%
2024-08-09	13.79	13.79	13.79	13.79	-22.002%	2	738	-82.886%
2024-08-06	18.98	18.98	17.68	17.68	-28.042%	16	738	-86.652%
2024-08-05	31.56	31.56	19.90	24.57	+154.876%	64	739	-90.395%
2024-07-29	10.34	10.34	9.64	9.64	-10.326%	54	691	-75.519%
2024-07-25	11.92	11.92	10.75	10.75	+1.703%	51	637	-78.047%
2024-07-24	10.57	10.57	10.57	10.57	+28.433%	50	586	-77.673%
2024-07-23	8.22	8.23	8.22	8.23	-1.555%	12	536	-71.324%
2024-07-22	8.42	8.42	8.36	8.36	-14.607%	18	527	-71.770%
2024-07-19	9.79	9.79	9.42	9.79	+17.952%	102	524	-75.894%
2024-07-17	8.32	8.32	8.30	8.30	+13.699%	3	472	-71.566%
2024-07-16	7.30	7.30	7.30	7.30	+4.286%	50	475	-67.671%
2024-07-15	7.00	7.00	7.00	7.00	+0.143%	50	425	-66.286%
2024-07-12	7.05	7.45	6.99	6.99	-11.965%	301	375	-66.237%
2024-07-11	7.23	7.94	7.23	7.94	+0.506%	52	320	-70.277%
2024-07-08	7.90	7.90	7.90	7.90	-11.633%	50	268	-70.127%
2024-07-02	8.94	8.94	8.94	8.94	-3.767%	7	218	-73.602%
2024-07-01	9.29	9.29	9.29	9.29	+4.031%	1	220	-74.596%
2024-06-28	8.93	8.93	8.93	8.93	-4.390%	40	220	-73.572%
2024-06-27	9.41	9.53	9.34	9.34	-7.799%	32	200	-74.732%
2024-06-21	10.13	10.13	10.13	10.13	+7.996%	2	174	-76.703%
2024-06-18	9.39	9.40	9.38	9.38	+0.860%	106	279	-74.840%
2024-06-17	9.30	9.30	9.30	9.30	-9.180%	1	279	-74.624%
2024-06-14	10.30	10.52	10.24	10.24	+1.386%	6	280	-76.953%
2024-06-13	10.10	10.10	10.10	10.10	+7.333%	1	279	-76.634%
2024-06-12	9.41	9.41	9.41	9.41	-15.454%	1	279	-74.920%
2024-06-11	11.13	11.13	11.13	11.13	+2.110%	2	279	-78.796%
2024-06-07	10.90	10.90	10.90	10.90	-6.115%	2	277	-78.349%
2024-06-05	11.61	11.61	11.61	11.61	-7.784%	100	277	-79.673%
2024-06-04	12.59	12.59	12.59	12.59	+5.444%	2	277	-81.255%
2024-06-03	11.94	11.94	11.94	11.94	-7.370%	55	275	-80.235%
2024-05-29	12.89	12.89	12.89	12.89	+7.238%	58	162	-81.691%
2024-05-28	12.02	12.02	12.02	12.02	-3.376%	45	162	-80.366%
2024-05-16	12.44	12.44	12.44	12.44	-22.540%	1	117	-81.029%
2024-05-08	16.08	16.08	16.06	16.06	-37.510%	4	116	-85.305%
2024-04-19	26.50	26.50	25.70	25.70	+9.362%	8	115	-90.817%
2024-04-17	23.50	23.50	23.50	23.50	+35.995%	1	110	-89.957%
2024-03-27	16.95	17.41	16.95	17.28	-6.695%	324	109	-86.343%
2024-03-25	18.52	18.52	18.52	18.52	0.000%	2	0	-87.257%

.dark-mode .Rr12zp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rr12zp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250331P495SPY Mar 31 2025 495.00 Put (SPY250331P00495000)option OPRA

SPY20250331P495
SPY Mar 31 2025 495.00 Put (SPY250331P00495000)
option OPRA