Dark

SPY20250530P580
SPY May 30 2025 580.00 Put (SPY250530P00580000)
option OPRA

EOD

May 15, 2025

3.45-25.325%(-1.17)23,956

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.05	5.33	3.35	3.45	-25.325%	23,956	33,876	0.000%
2025-05-14	4.43	5.30	4.12	4.62	-4.149%	13,570	19,944	-25.325%
2025-05-13	5.71	5.90	4.09	4.82	-24.922%	17,162	12,255	-28.423%
2025-05-12	7.37	9.31	5.97	6.42	-65.335%	5,140	3,573	-46.262%
2025-05-09	16.10	19.09	16.10	18.52	+4.751%	282	1,673	-81.371%
2025-05-08	18.85	18.85	14.75	17.68	-12.040%	343	1,590	-80.486%
2025-05-07	22.49	25.00	20.10	20.10	0.000%	31	1,332	-82.836%
2025-05-06	22.79	24.25	20.10	20.10	+0.752%	17	1,314	-82.836%
2025-05-05	20.29	20.75	17.80	19.95	+17.769%	56	1,318	-82.707%
2025-05-02	19.30	19.91	16.94	16.94	-21.392%	56	1,283	-79.634%
2025-05-01	23.00	23.50	20.53	21.55	-19.198%	32	1,271	-83.991%
2025-04-30	34.96	37.56	26.67	26.67	-0.707%	11	1,253	-87.064%
2025-04-29	31.78	31.78	26.67	26.86	-19.484%	13	1,252	-87.156%
2025-04-28	33.34	33.36	33.34	33.36	+9.020%	2	1,251	-89.658%
2025-04-25	31.50	31.70	30.60	30.60	-14.763%	20	1,250	-88.725%
2025-04-24	37.50	37.50	35.90	35.90	-17.414%	2	1,245	-90.390%
2025-04-23	37.76	43.92	37.76	43.47	-25.052%	13	1,244	-92.063%
2025-04-22	60.09	60.09	58.00	58.00	-12.041%	5	1,237	-94.052%
2025-04-21	59.35	70.52	59.35	65.94	+28.865%	316	1,241	-94.768%
2025-04-17	53.03	53.03	51.17	51.17	-8.215%	3	2,809	-93.258%
2025-04-16	46.16	55.75	46.16	55.75	+37.654%	32	2,809	-93.812%
2025-04-15	39.14	40.50	39.05	40.50	-3.548%	3	2,809	-91.481%
2025-04-14	38.11	43.27	38.11	41.99	-10.660%	15	2,809	-91.784%
2025-04-11	57.50	57.50	47.00	47.00	-15.680%	32	2,809	-92.660%
2025-04-10	49.25	67.61	49.25	55.74	+42.886%	280	2,795	-93.811%
2025-04-09	77.55	82.66	39.01	39.01	-53.714%	96	2,638	-91.156%
2025-04-08	68.03	90.01	67.94	84.28	+4.657%	23	2,606	-95.907%
2025-04-07	90.77	97.34	76.73	80.53	+7.373%	259	3,512	-95.716%
2025-04-04	56.96	75.00	56.13	75.00	+74.662%	1,852	3,649	-95.400%
2025-04-03	33.92	42.94	33.92	42.94	+109.463%	124	3,427	-91.966%
2025-04-02	24.99	24.99	20.50	20.50	-15.534%	49	3,386	-83.171%
2025-04-01	26.65	26.65	22.77	24.27	-5.711%	109	3,369	-85.785%
2025-03-31	33.92	33.92	24.85	25.74	-8.268%	80	3,368	-86.597%
2025-03-28	20.34	28.56	20.32	28.06	+44.863%	1,440	3,423	-87.705%
2025-03-27	20.35	20.52	17.54	19.37	+4.590%	88	3,635	-82.189%
2025-03-26	14.88	19.50	14.87	18.52	+25.051%	158	3,587	-81.371%
2025-03-25	14.96	15.19	14.62	14.81	-5.488%	22	3,623	-76.705%
2025-03-24	17.15	17.25	15.67	15.67	-30.448%	91	3,630	-77.983%
2025-03-21	25.79	25.79	22.40	22.53	+10.713%	102	3,604	-84.687%
2025-03-20	20.62	20.62	19.90	20.35	-4.951%	11	3,593	-83.047%
2025-03-19	24.09	24.09	21.41	21.41	-17.686%	8	3,598	-83.886%
2025-03-18	25.78	27.21	25.77	26.01	+22.113%	26	3,598	-86.736%
2025-03-17	24.00	24.54	21.30	21.30	-19.165%	21	3,606	-83.803%
2025-03-14	30.39	30.39	26.35	26.35	-24.736%	160	3,606	-86.907%
2025-03-13	29.34	35.01	29.34	35.01	+22.156%	33	3,617	-90.146%
2025-03-12	27.72	32.30	27.72	28.66	-7.994%	59	3,617	-87.962%
2025-03-11	27.74	32.32	27.74	31.15	+6.569%	26	3,617	-88.925%
2025-03-10	24.79	31.37	23.91	29.23	+46.884%	515	3,615	-88.197%
2025-03-07	22.19	25.83	19.35	19.90	-6.529%	512	3,967	-82.663%
2025-03-06	20.42	23.00	18.00	21.29	+29.817%	51	3,941	-83.795%
2025-03-05	19.64	21.02	15.51	16.40	-12.720%	578	3,982	-78.963%
2025-03-04	18.74	22.20	15.49	18.79	+14.503%	643	4,068	-81.639%
2025-03-03	11.32	18.44	10.95	16.41	+35.062%	1,122	4,077	-78.976%
2025-02-28	16.54	16.54	11.87	12.15	-20.847%	680	4,061	-71.605%
2025-02-27	10.67	15.35	10.52	15.35	+31.421%	471	3,835	-77.524%
2025-02-26	11.50	12.65	10.04	11.68	-2.013%	129	3,890	-70.462%
2025-02-25	11.14	13.69	10.94	11.92	+7.581%	406	3,937	-71.057%
2025-02-24	9.43	11.57	9.42	11.08	+9.163%	213	3,958	-68.863%
2025-02-21	7.66	10.50	7.60	10.15	+37.720%	386	3,879	-66.010%
2025-02-20	7.17	8.15	7.16	7.37	+6.967%	1,303	3,863	-53.189%
2025-02-19	7.33	7.33	6.88	6.89	-5.357%	34	2,841	-49.927%
2025-02-18	7.58	7.86	7.28	7.28	-6.065%	111	2,835	-52.610%
2025-02-14	7.70	7.91	7.65	7.75	-1.274%	72	2,820	-55.484%
2025-02-13	9.43	9.43	7.85	7.85	-16.043%	46	2,820	-56.051%
2025-02-12	10.47	10.47	9.06	9.35	+3.889%	104	2,819	-63.102%
2025-02-11	9.64	9.65	8.90	9.00	-2.386%	73	2,775	-61.667%
2025-02-10	9.34	9.65	9.11	9.22	-12.357%	42	2,756	-62.581%
2025-02-07	8.66	10.52	8.62	10.52	+9.927%	212	2,723	-67.205%
2025-02-06	9.18	9.81	9.18	9.57	-3.528%	100	2,703	-63.950%
2025-02-05	10.72	11.27	9.92	9.92	-3.314%	60	2,611	-65.222%
2025-02-04	11.68	11.68	10.26	10.26	-8.719%	207	2,621	-66.374%
2025-02-03	13.38	14.58	11.24	11.24	+4.074%	246	2,469	-69.306%
2025-01-31	9.14	10.80	8.68	10.80	+16.631%	232	2,570	-68.056%
2025-01-30	9.91	10.64	9.26	9.26	-10.876%	49	2,611	-62.743%
2025-01-29	10.52	11.10	10.29	10.39	+3.900%	64	2,616	-66.795%
2025-01-28	11.53	12.00	9.96	10.00	-18.831%	1,864	2,583	-65.500%
2025-01-27	12.39	12.55	11.85	12.32	+28.736%	51	1,351	-71.997%
2025-01-24	9.12	9.57	9.12	9.57	+2.353%	6	1,309	-63.950%
2025-01-23	9.59	9.59	9.30	9.35	-0.107%	44	1,308	-63.102%
2025-01-22	9.60	9.60	9.30	9.36	-8.325%	16	1,335	-63.141%
2025-01-21	11.36	11.36	10.18	10.21	-15.270%	29	1,324	-66.210%
2025-01-17	12.25	12.38	11.69	12.05	-8.504%	152	1,311	-71.369%
2025-01-16	13.53	13.85	13.04	13.17	-0.977%	30	1,311	-73.804%
2025-01-15	14.51	14.72	13.16	13.30	-27.835%	321	1,305	-74.060%
2025-01-14	17.59	19.65	17.40	18.43	-0.486%	225	1,138	-81.281%
2025-01-13	20.90	20.93	18.52	18.52	-5.894%	225	1,048	-81.371%
2025-01-10	19.83	19.83	18.11	19.68	+25.350%	184	989	-82.470%
2025-01-08	16.48	16.48	15.70	15.70	+3.426%	102	929	-78.025%
2025-01-07	12.48	15.30	12.48	15.18	+12.278%	10	929	-77.273%
2025-01-06	12.60	13.60	12.29	13.52	-6.501%	135	932	-74.482%
2025-01-03	16.00	16.00	14.46	14.46	-22.921%	136	801	-76.141%
2025-01-02	16.79	19.41	15.12	18.76	+13.012%	207	776	-81.610%
2024-12-31	16.22	17.20	16.22	16.60	-5.628%	32	773	-79.217%
2024-12-30	16.95	17.60	16.95	17.59	+24.840%	7	773	-80.387%
2024-12-27	15.04	16.05	14.09	14.09	-2.017%	84	772	-75.515%
2024-12-24	14.38	14.38	14.38	14.38	-17.782%	4	772	-76.008%
2024-12-23	17.49	17.49	17.49	17.49	+3.064%	1	772	-80.274%
2024-12-20	21.78	22.01	16.97	16.97	-9.734%	11	772	-79.670%
2024-12-19	18.80	18.80	18.80	18.80	-14.116%	5	767	-81.649%
2024-12-18	12.97	21.89	12.97	21.89	+66.337%	295	767	-84.239%
2024-12-17	12.92	13.32	12.75	13.16	+7.341%	16	610	-73.784%
2024-12-16	12.21	12.26	12.11	12.26	-6.341%	35	600	-71.860%
2024-12-13	12.20	13.09	12.15	13.09	+5.992%	40	585	-73.644%
2024-12-12	12.14	12.35	11.90	12.35	+2.917%	9	590	-72.065%
2024-12-11	11.87	12.00	11.85	12.00	-5.660%	11	583	-71.250%
2024-12-10	12.43	12.72	12.40	12.72	+1.760%	5	553	-72.877%
2024-12-09	12.08	12.50	11.89	12.50	+8.225%	74	548	-72.400%
2024-12-06	11.32	11.55	11.32	11.55	-0.345%	916	474	-70.130%
2024-12-05	11.59	11.59	11.59	11.59	-6.230%	3	16	-70.233%
2024-12-03	12.36	12.36	12.36	12.36	-2.677%	1	13	-72.087%
2024-11-29	13.28	13.28	12.70	12.70	-7.232%	12	13	-72.835%
2024-11-27	13.69	13.69	13.69	13.69	+3.321%	1	6	-74.799%
2024-11-26	13.68	13.68	13.25	13.25	0.000%	13	6	-73.962%

.dark-mode .sTffJ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sTffJ1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250530P580SPY May 30 2025 580.00 Put (SPY250530P00580000)option OPRA

SPY20250530P580
SPY May 30 2025 580.00 Put (SPY250530P00580000)
option OPRA