Dark

SPY20250530P585
SPY May 30 2025 585.00 Put (SPY250530P00585000)
option OPRA

EOD

May 15, 2025

4.70-24.437%(-1.52)21,170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.80	7.13	4.56	4.70	-24.437%	21,170	29,886	0.000%
2025-05-14	5.94	7.06	5.51	6.22	-3.715%	18,980	16,011	-24.437%
2025-05-13	7.76	7.84	5.50	6.46	-22.635%	3,634	1,903	-27.245%
2025-05-12	9.60	11.67	7.94	8.35	-61.715%	385	179	-43.713%
2025-05-09	19.80	22.89	19.80	21.81	+16.011%	42	85	-78.450%
2025-05-08	21.88	21.88	18.80	18.80	-22.378%	6	88	-75.000%
2025-05-07	26.29	27.92	24.22	24.22	-4.382%	15	82	-80.595%
2025-05-06	26.14	26.14	25.33	25.33	+9.417%	32	83	-81.445%
2025-05-05	24.41	24.58	21.82	23.15	+13.480%	48	86	-79.698%
2025-05-02	22.00	22.79	20.40	20.40	-28.546%	48	40	-76.961%
2025-05-01	28.50	28.55	28.49	28.55	-20.251%	4	29	-83.538%
2025-04-30	35.00	35.80	35.00	35.80	+12.720%	8	28	-86.872%
2025-04-29	34.13	34.15	30.92	31.76	-17.356%	5	28	-85.202%
2025-04-28	38.43	38.43	38.43	38.43	+1.025%	1	28	-87.770%
2025-04-24	38.08	38.08	38.04	38.04	-38.056%	2	28	-87.645%
2025-04-22	65.50	65.50	61.41	61.41	-19.620%	11	28	-92.347%
2025-04-21	76.40	76.40	76.40	76.40	+34.483%	50	39	-93.848%
2025-04-17	58.12	59.59	55.50	56.81	+8.727%	23	52	-91.727%
2025-04-16	50.75	52.25	50.75	52.25	+12.293%	10	52	-91.005%
2025-04-15	43.76	46.53	43.76	46.53	+0.065%	3	1,220	-89.899%
2025-04-14	48.05	48.05	44.77	46.50	-26.979%	5	1,220	-89.892%
2025-04-11	60.80	63.68	60.80	63.68	+10.097%	4	1,221	-92.619%
2025-04-10	57.84	57.84	57.84	57.84	+32.266%	24	1,221	-91.874%
2025-04-09	86.36	86.36	41.36	43.73	-50.245%	190	1,199	-89.252%
2025-04-08	64.00	87.89	64.00	87.89	+6.007%	41	1,203	-94.652%
2025-04-07	95.62	95.62	76.05	82.91	+7.522%	12	1,699	-94.331%
2025-04-04	62.14	77.11	61.36	77.11	+61.928%	300	1,706	-93.905%
2025-04-03	39.00	47.62	39.00	47.62	+97.021%	20	1,726	-90.130%
2025-04-02	29.44	29.44	23.19	24.17	-9.611%	6	1,732	-80.554%
2025-04-01	29.73	32.12	26.08	26.74	-8.330%	13	1,728	-82.423%
2025-03-31	37.97	37.97	29.17	29.17	-6.356%	3	1,727	-83.888%
2025-03-28	28.67	31.47	28.67	31.15	+39.374%	64	1,726	-84.912%
2025-03-27	23.62	23.62	22.35	22.35	+4.293%	12	1,722	-78.971%
2025-03-26	20.80	22.29	20.80	21.43	+26.356%	11	1,723	-78.068%
2025-03-25	17.62	17.65	16.96	16.96	-10.690%	9	1,722	-72.288%
2025-03-24	20.36	20.36	18.89	18.99	-23.766%	120	1,725	-75.250%
2025-03-21	28.79	29.30	24.91	24.91	-1.929%	52	1,718	-81.132%
2025-03-20	25.20	25.40	25.20	25.40	+7.354%	2	1,713	-81.496%
2025-03-19	23.66	23.66	23.66	23.66	-18.414%	1	1,714	-80.135%
2025-03-18	29.57	29.57	29.00	29.00	+17.599%	11	1,714	-83.793%
2025-03-17	27.33	27.33	24.66	24.66	-16.094%	4	1,713	-80.941%
2025-03-14	29.39	29.39	29.39	29.39	-22.942%	2	1,710	-84.008%
2025-03-13	32.50	38.14	32.50	38.14	+21.156%	35	1,741	-87.677%
2025-03-12	35.50	35.50	31.48	31.48	-7.330%	4	1,741	-85.070%
2025-03-11	32.30	34.03	29.83	33.97	+8.530%	19	1,742	-86.164%
2025-03-10	27.89	35.06	27.03	31.30	+43.315%	253	1,757	-84.984%
2025-03-07	24.33	26.34	21.84	21.84	-8.886%	72	1,804	-78.480%
2025-03-06	22.55	24.89	20.12	23.97	+31.703%	588	1,800	-80.392%
2025-03-05	21.94	23.33	17.59	18.20	-12.668%	130	1,827	-74.176%
2025-03-04	20.74	24.86	17.66	20.84	+15.842%	464	1,813	-77.447%
2025-03-03	12.28	19.77	12.28	17.99	+32.182%	1,455	1,925	-73.874%
2025-02-28	17.43	18.72	13.34	13.61	-20.826%	1,114	929	-65.467%
2025-02-27	14.23	17.24	12.65	17.19	+31.926%	245	686	-72.659%
2025-02-26	11.88	13.40	11.36	13.03	-1.883%	99	553	-63.929%
2025-02-25	12.51	14.91	12.51	13.28	+16.084%	45	547	-64.608%
2025-02-24	10.21	12.51	10.21	11.44	-1.209%	219	543	-58.916%
2025-02-21	8.84	11.58	8.84	11.58	+44.030%	314	330	-59.413%
2025-02-20	8.86	8.86	8.04	8.04	+3.475%	5	278	-41.542%
2025-02-19	8.31	8.31	7.77	7.77	-7.938%	6	279	-39.511%
2025-02-18	8.39	8.44	8.39	8.44	-1.287%	4	278	-44.313%
2025-02-14	8.87	8.87	8.55	8.55	-1.837%	4	276	-45.029%
2025-02-13	10.14	10.14	8.71	8.71	-17.519%	23	276	-46.039%
2025-02-12	11.11	11.60	10.56	10.56	+3.631%	5	271	-55.492%
2025-02-10	10.22	10.66	10.15	10.19	-11.468%	9	272	-53.876%
2025-02-07	9.45	11.51	9.45	11.51	+12.074%	60	274	-59.166%
2025-02-06	10.24	10.32	10.24	10.27	-6.210%	6	247	-54.236%
2025-02-05	11.86	11.86	10.95	10.95	-18.708%	11	251	-57.078%
2025-02-03	14.72	16.09	13.47	13.47	+33.764%	100	241	-65.108%
2025-01-31	10.07	10.07	10.07	10.07	-1.468%	2	211	-53.327%
2025-01-30	11.56	11.56	10.22	10.22	-17.514%	10	212	-54.012%
2025-01-29	12.39	12.39	12.39	12.39	+7.646%	30	207	-62.066%
2025-01-28	11.51	11.51	11.51	11.51	-15.554%	1	177	-59.166%
2025-01-27	13.63	13.63	13.63	13.63	+30.681%	1	177	-65.517%
2025-01-24	9.85	10.43	9.85	10.43	+5.781%	4	176	-54.938%
2025-01-23	10.21	10.21	9.86	9.86	-5.556%	15	176	-52.333%
2025-01-22	10.39	10.44	10.28	10.44	-7.200%	44	171	-54.981%
2025-01-21	11.97	12.00	11.25	11.25	-12.519%	25	180	-58.222%
2025-01-17	13.02	13.02	12.86	12.86	-11.615%	30	188	-63.453%
2025-01-16	14.55	14.55	14.55	14.55	-6.371%	1	187	-67.698%
2025-01-15	15.80	15.80	15.18	15.54	-18.894%	41	187	-69.755%
2025-01-14	19.42	21.29	19.16	19.16	-7.574%	20	194	-75.470%
2025-01-13	23.58	23.58	20.70	20.73	-1.847%	87	195	-77.328%
2025-01-10	19.15	21.63	19.15	21.12	+25.864%	68	151	-77.746%
2025-01-07	16.50	16.78	16.50	16.78	+12.091%	11	141	-71.990%
2025-01-06	13.85	14.97	13.47	14.97	-5.671%	172	131	-68.604%
2025-01-03	17.47	17.47	15.87	15.87	-16.954%	8	199	-70.384%
2025-01-02	17.77	21.16	17.77	19.11	+0.844%	21	196	-75.406%
2024-12-31	17.04	18.95	17.04	18.95	-0.525%	32	197	-75.198%
2024-12-30	18.67	19.42	18.67	19.05	+24.023%	5	197	-75.328%
2024-12-27	16.49	16.91	15.36	15.36	+13.442%	86	192	-69.401%
2024-12-26	14.09	14.09	13.03	13.54	-7.640%	18	182	-65.288%
2024-12-24	14.66	14.66	14.66	14.66	-16.657%	10	164	-67.940%
2024-12-23	17.87	19.10	17.40	17.59	-4.246%	23	164	-73.280%
2024-12-20	23.69	23.69	17.21	18.37	-18.537%	133	157	-74.415%
2024-12-19	19.01	22.55	18.68	22.55	-1.828%	117	133	-79.157%
2024-12-18	17.45	23.60	17.45	22.97	+74.279%	88	98	-79.539%
2024-12-16	13.18	13.18	13.18	13.18	-0.753%	10	6	-64.340%
2024-12-12	13.28	13.28	13.28	13.28	-3.698%	1	6	-64.608%
2024-12-10	13.54	13.79	13.54	13.79	+11.932%	2	5	-65.917%
2024-12-06	12.32	12.32	12.32	12.32	-14.740%	2	4	-61.851%
2024-11-26	14.51	14.51	14.45	14.45	-7.903%	2	4	-67.474%
2024-11-25	15.73	15.73	15.67	15.69	0.000%	4	2	-70.045%

.dark-mode .PR9qWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PR9qWq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250530P585SPY May 30 2025 585.00 Put (SPY250530P00585000)option OPRA

SPY20250530P585
SPY May 30 2025 585.00 Put (SPY250530P00585000)
option OPRA