Dark

SPY20250530P540
SPY May 30 2025 540.00 Put (SPY250530P00540000)
option OPRA

EOD

May 15, 2025

0.4000-31.034%(-0.1800)2,507

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.57	0.60	0.39	0.40	-31.034%	2,507	13,243	0.000%
2025-05-14	0.59	0.67	0.53	0.58	-12.121%	2,604	13,573	-31.034%
2025-05-13	0.63	0.69	0.54	0.66	-15.385%	2,547	11,973	-39.394%
2025-05-12	1.01	1.21	0.72	0.78	-76.647%	4,352	12,517	-48.718%
2025-05-09	3.15	3.90	2.97	3.34	-7.479%	7,088	13,070	-88.024%
2025-05-08	3.88	4.58	2.93	3.61	-25.413%	4,590	11,937	-88.920%
2025-05-07	5.65	6.72	4.33	4.84	-18.105%	2,705	11,688	-91.736%
2025-05-06	6.33	6.51	4.84	5.91	+19.394%	3,866	12,572	-93.232%
2025-05-05	5.44	5.60	4.16	4.95	+7.843%	3,062	12,440	-91.919%
2025-05-02	5.15	5.63	4.23	4.59	-38.472%	14,960	11,071	-91.285%
2025-05-01	6.51	7.65	5.79	7.46	-5.570%	6,391	6,542	-94.638%
2025-04-30	11.09	13.89	7.55	7.90	-3.776%	7,460	5,003	-94.937%
2025-04-29	10.40	10.40	7.80	8.21	-16.565%	1,091	8,497	-95.128%
2025-04-28	9.43	12.24	8.84	9.84	-1.894%	3,341	8,423	-95.935%
2025-04-25	11.83	13.24	9.98	10.03	-15.144%	10,442	7,885	-96.012%
2025-04-24	16.67	17.20	11.56	11.82	-33.333%	1,299	5,719	-96.616%
2025-04-23	15.30	19.03	13.15	17.73	-22.913%	1,264	5,282	-97.744%
2025-04-22	27.65	27.65	21.93	23.00	-28.726%	755	5,147	-98.261%
2025-04-21	26.35	36.38	26.35	32.27	+38.975%	133	5,025	-98.760%
2025-04-17	24.06	24.76	20.91	23.22	-8.834%	537	4,948	-98.277%
2025-04-16	21.70	28.50	19.00	25.47	+43.493%	135	4,948	-98.430%
2025-04-15	17.70	18.10	15.57	17.75	-4.570%	1,361	4,973	-97.746%
2025-04-14	17.50	22.20	16.37	18.60	-20.851%	1,396	5,468	-97.849%
2025-04-11	31.05	33.00	23.26	23.50	-16.281%	328	4,630	-98.298%
2025-04-10	23.64	41.00	22.72	28.07	+56.031%	203	4,708	-98.575%
2025-04-09	46.80	48.69	15.87	17.99	-64.170%	396	4,766	-97.777%
2025-04-08	29.75	55.00	27.86	50.21	+15.985%	378	4,749	-99.203%
2025-04-07	55.16	60.00	29.02	43.29	+0.956%	473	4,838	-99.076%
2025-04-04	28.29	42.88	27.00	42.88	+120.576%	950	5,008	-99.067%
2025-04-03	15.26	19.64	13.61	19.44	+203.750%	1,471	5,155	-97.942%
2025-04-02	10.43	10.75	6.40	6.40	-24.883%	629	5,223	-93.750%
2025-04-01	9.71	11.18	8.00	8.52	-10.127%	580	5,427	-95.305%
2025-03-31	12.40	13.77	8.83	9.48	-8.140%	736	5,157	-95.781%
2025-03-28	7.00	10.54	6.95	10.32	+59.014%	936	5,014	-96.124%
2025-03-27	6.62	7.25	5.80	6.49	+4.173%	371	5,105	-93.837%
2025-03-26	4.95	6.74	4.71	6.23	+28.986%	863	5,087	-93.579%
2025-03-25	4.85	5.15	4.79	4.83	-3.400%	416	4,849	-91.718%
2025-03-24	6.17	6.23	5.00	5.00	-35.484%	315	4,932	-92.000%
2025-03-21	9.43	9.71	7.75	7.75	-3.125%	350	4,918	-94.839%
2025-03-20	8.92	8.93	7.05	8.00	+1.652%	352	4,873	-95.000%
2025-03-19	9.61	9.74	7.00	7.87	-21.847%	153	4,638	-94.917%
2025-03-18	9.34	10.66	9.33	10.07	+19.596%	69	4,594	-96.028%
2025-03-17	9.41	9.55	7.93	8.42	-19.656%	201	4,597	-95.249%
2025-03-14	12.82	12.96	10.31	10.48	-29.285%	1,434	4,618	-96.183%
2025-03-13	12.68	15.77	12.27	14.82	+20.980%	253	4,080	-97.301%
2025-03-12	11.99	14.87	11.52	12.25	-12.997%	735	4,080	-96.735%
2025-03-11	14.10	16.45	12.37	14.08	+5.785%	715	3,847	-97.159%
2025-03-10	11.17	15.37	10.45	13.31	+50.056%	1,098	3,700	-96.995%
2025-03-07	10.14	11.73	8.52	8.87	-9.490%	688	3,475	-95.490%
2025-03-06	9.12	10.95	8.33	9.80	+39.403%	487	3,325	-95.918%
2025-03-05	8.70	9.40	7.03	7.03	-15.097%	741	3,312	-94.310%
2025-03-04	8.90	10.70	7.12	8.28	+12.960%	641	3,457	-95.169%
2025-03-03	5.10	8.27	5.10	7.33	+27.257%	305	2,929	-94.543%
2025-02-28	6.99	7.27	5.76	5.76	-16.522%	246	2,881	-93.056%
2025-02-27	4.74	6.90	4.74	6.90	+29.699%	353	2,809	-94.203%
2025-02-26	4.77	5.46	4.57	5.32	-0.931%	32	2,580	-92.481%
2025-02-25	5.24	6.55	5.17	5.37	+4.475%	106	2,565	-92.551%
2025-02-24	4.99	5.50	4.54	5.14	+5.761%	32	2,532	-92.218%
2025-02-21	3.97	5.06	3.97	4.86	+35.000%	4,784	2,534	-91.770%
2025-02-20	3.86	3.86	3.60	3.60	+6.825%	13	213	-88.889%
2025-02-19	3.66	3.66	3.37	3.37	-7.163%	21	203	-88.131%
2025-02-18	3.68	3.76	3.63	3.63	-9.250%	7	195	-88.981%
2025-02-13	4.11	4.14	4.00	4.00	-10.112%	8	188	-90.000%
2025-02-12	4.99	4.99	4.45	4.45	+4.215%	4	188	-91.011%
2025-02-11	4.53	4.53	4.27	4.27	-6.154%	16	187	-90.632%
2025-02-10	4.55	4.55	4.43	4.55	-9.000%	22	175	-91.209%
2025-02-07	4.23	5.00	4.23	5.00	+4.603%	8	154	-92.000%
2025-02-05	4.78	4.78	4.78	4.78	-5.159%	1	153	-91.632%
2025-02-04	5.33	5.33	5.04	5.04	-15.294%	13	152	-92.063%
2025-02-03	5.91	5.95	5.91	5.95	+13.550%	8	161	-93.277%
2025-01-31	4.39	5.37	4.34	5.24	+13.913%	38	159	-92.366%
2025-01-30	4.90	4.90	4.57	4.60	-21.902%	21	142	-91.304%
2025-01-28	5.89	5.89	5.89	5.89	-8.682%	2	128	-93.209%
2025-01-27	7.03	7.03	6.06	6.45	+39.913%	12	126	-93.798%
2025-01-24	4.61	4.61	4.61	4.61	-0.647%	4	127	-91.323%
2025-01-23	4.81	4.81	4.64	4.64	-7.014%	12	127	-91.379%
2025-01-22	4.81	4.99	4.78	4.99	-2.157%	9	121	-91.984%
2025-01-21	5.50	5.52	5.10	5.10	-17.073%	19	119	-92.157%
2025-01-17	6.10	6.15	5.91	6.15	-4.206%	46	113	-93.496%
2025-01-16	6.42	6.42	6.42	6.42	-8.417%	25	113	-93.769%
2025-01-15	7.01	7.01	7.01	7.01	-28.103%	1	99	-94.294%
2025-01-14	8.75	9.75	8.72	9.75	-9.639%	8	99	-95.897%
2025-01-13	10.79	10.79	10.79	10.79	+5.784%	4	100	-96.293%
2025-01-10	9.75	10.60	9.75	10.20	+24.847%	30	100	-96.078%
2025-01-08	9.19	9.19	8.17	8.17	+4.609%	8	107	-95.104%
2025-01-07	8.11	8.11	7.81	7.81	+4.973%	4	107	-94.878%
2025-01-03	7.71	7.83	7.44	7.44	-24.313%	28	106	-94.624%
2025-01-02	8.34	9.83	8.34	9.83	+16.746%	6	92	-95.931%
2024-12-31	8.16	8.42	7.90	8.42	+5.382%	13	95	-95.249%
2024-12-30	9.45	9.50	7.99	7.99	+6.533%	32	95	-94.994%
2024-12-27	8.18	8.18	7.50	7.50	+11.111%	8	73	-94.667%
2024-12-26	6.77	6.77	6.75	6.75	+0.746%	6	70	-94.074%
2024-12-24	7.00	7.00	6.70	6.70	-28.950%	6	66	-94.030%
2024-12-23	9.43	9.43	9.43	9.43	-4.555%	2	66	-95.758%
2024-12-19	9.88	9.88	9.88	9.88	-7.491%	10	66	-95.951%
2024-12-18	10.68	10.68	10.68	10.68	+49.371%	1	62	-96.255%
2024-12-17	7.15	7.15	7.15	7.15	+6.241%	6	63	-94.406%
2024-12-16	6.76	6.76	6.73	6.73	-1.175%	22	57	-94.056%
2024-12-13	6.81	6.81	6.81	6.81	+0.147%	4	57	-94.126%
2024-12-12	6.70	6.80	6.63	6.80	+3.817%	6	57	-94.118%
2024-12-11	6.50	6.55	6.50	6.55	-2.239%	3	53	-93.893%
2024-12-09	6.45	6.70	6.41	6.70	+3.077%	29	52	-94.030%
2024-12-05	6.50	6.50	6.45	6.50	+1.881%	10	37	-93.846%
2024-12-04	6.38	6.38	6.38	6.38	-3.187%	1	32	-93.730%
2024-12-02	6.68	6.73	6.59	6.59	-16.371%	13	32	-93.930%
2024-11-27	7.54	7.88	7.54	7.88	+5.348%	18	1	-94.924%
2024-11-26	7.48	7.48	7.48	7.48	0.000%	1	1	-94.652%

.dark-mode .nG2H5s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nG2H5s{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250530P540SPY May 30 2025 540.00 Put (SPY250530P00540000)option OPRA

SPY20250530P540
SPY May 30 2025 540.00 Put (SPY250530P00540000)
option OPRA