Dark

SPY20250620P250
SPY Jun 20 2025 250.00 Put (SPY250620P00250000)
option OPRA

EOD

May 15, 2025

0.0100-50.000%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.02	0.02	0.01	0.01	-50.000%	8	7,306	0.000%
2025-05-14	0.02	0.02	0.01	0.02	0.000%	8	7,306	-50.000%
2025-05-13	0.02	0.02	0.02	0.02	0.000%	55	7,303	-50.000%
2025-05-12	0.03	0.03	0.02	0.02	-33.333%	1,367	7,302	-50.000%
2025-05-09	0.03	0.04	0.03	0.03	-25.000%	3,806	7,906	-66.667%
2025-05-08	0.04	0.04	0.03	0.04	0.000%	52	8,434	-75.000%
2025-05-07	0.04	0.06	0.04	0.04	-20.000%	605	8,475	-75.000%
2025-05-06	0.05	0.05	0.05	0.05	+25.000%	6	7,908	-80.000%
2025-05-05	0.04	0.04	0.04	0.04	0.000%	1	7,906	-75.000%
2025-05-02	0.05	0.05	0.04	0.04	-42.857%	804	7,907	-75.000%
2025-05-01	0.05	0.07	0.05	0.07	0.000%	322	7,920	-85.714%
2025-04-30	0.10	0.11	0.07	0.07	0.000%	18	7,991	-85.714%
2025-04-29	0.07	0.07	0.07	0.07	-22.222%	6	7,980	-85.714%
2025-04-28	0.09	0.10	0.07	0.09	-10.000%	1,832	7,979	-88.889%
2025-04-25	0.11	0.11	0.09	0.10	-16.667%	1,110	6,347	-90.000%
2025-04-24	0.14	0.14	0.12	0.12	-20.000%	17	6,837	-91.667%
2025-04-23	0.12	0.16	0.12	0.15	-21.053%	36	6,842	-93.333%
2025-04-22	0.25	0.25	0.19	0.19	-40.625%	437	6,839	-94.737%
2025-04-21	0.27	0.34	0.27	0.32	+28.000%	524	6,652	-96.875%
2025-04-17	0.26	0.29	0.25	0.25	-26.471%	52	6,158	-96.000%
2025-04-16	0.28	0.38	0.26	0.34	+21.429%	87	6,158	-97.059%
2025-04-15	0.23	0.28	0.23	0.28	0.000%	113	6,126	-96.429%
2025-04-14	0.29	0.37	0.27	0.28	-45.098%	180	6,226	-96.429%
2025-04-11	0.70	0.86	0.51	0.51	-30.137%	308	6,211	-98.039%
2025-04-10	0.43	1.35	0.43	0.73	+102.778%	143	6,150	-98.630%
2025-04-09	1.24	1.24	0.30	0.36	-70.968%	1,184	6,132	-97.222%
2025-04-08	0.42	1.60	0.42	1.24	+37.778%	1,109	6,496	-99.194%
2025-04-07	1.15	1.29	0.49	0.90	+11.111%	731	5,774	-98.889%
2025-04-04	0.63	0.90	0.61	0.81	+138.235%	2,932	5,795	-98.765%
2025-04-03	0.29	0.34	0.26	0.34	+112.500%	452	5,440	-97.059%
2025-04-02	0.16	0.16	0.16	0.16	0.000%	5	5,355	-93.750%
2025-04-01	0.16	0.16	0.14	0.16	0.000%	21	5,355	-93.750%
2025-03-31	0.21	0.21	0.16	0.16	-15.789%	15	5,340	-93.750%
2025-03-28	0.13	0.19	0.13	0.19	+72.727%	250	5,348	-94.737%
2025-03-27	0.12	0.13	0.11	0.11	-15.385%	119	5,313	-90.909%
2025-03-26	0.10	0.13	0.10	0.13	+18.182%	38	5,310	-92.308%
2025-03-25	0.11	0.11	0.11	0.11	-15.385%	25	5,280	-90.909%
2025-03-24	0.12	0.13	0.12	0.13	-18.750%	406	5,255	-92.308%
2025-03-21	0.16	0.16	0.16	0.16	+6.667%	14	4,849	-93.750%
2025-03-20	0.15	0.15	0.15	0.15	-6.250%	6	4,844	-93.333%
2025-03-19	0.16	0.16	0.16	0.16	-15.789%	1	4,843	-93.750%
2025-03-18	0.22	0.22	0.19	0.19	+5.556%	13	4,843	-94.737%
2025-03-17	0.17	0.19	0.17	0.18	-21.739%	180	4,833	-94.444%
2025-03-14	0.27	0.27	0.23	0.23	-30.303%	86	4,910	-95.652%
2025-03-12	0.34	0.34	0.33	0.33	-23.256%	60	4,910	-96.970%
2025-03-11	0.42	0.45	0.41	0.43	+7.500%	4	4,862	-97.674%
2025-03-10	0.35	0.40	0.35	0.40	+37.931%	54	4,862	-97.500%
2025-03-07	0.31	0.36	0.29	0.29	+3.571%	1,352	4,876	-96.552%
2025-03-06	0.33	0.33	0.28	0.28	0.000%	37	4,229	-96.429%
2025-03-05	0.31	0.31	0.28	0.28	-6.667%	6	4,229	-96.429%
2025-03-04	0.34	0.41	0.30	0.30	-6.250%	79	4,230	-96.667%
2025-03-03	0.32	0.34	0.32	0.32	+14.286%	17	4,224	-96.875%
2025-02-28	0.27	0.28	0.27	0.28	+21.739%	14	4,224	-96.429%
2025-02-27	0.24	0.24	0.23	0.23	-8.000%	209	4,227	-95.652%
2025-02-26	0.23	0.25	0.23	0.25	-7.407%	71	4,061	-96.000%
2025-02-25	0.29	0.32	0.26	0.27	+8.000%	160	4,072	-96.296%
2025-02-24	0.25	0.27	0.24	0.25	0.000%	47	3,916	-96.000%
2025-02-14	0.24	0.25	0.24	0.25	-3.846%	4,002	1,901	-96.000%
2025-02-13	0.26	0.26	0.26	0.26	0.000%	1	1,901	-96.154%
2025-02-11	0.26	0.26	0.25	0.26	+4.000%	175	1,901	-96.154%
2025-02-06	0.25	0.25	0.25	0.25	-13.793%	1	1,740	-96.000%
2025-02-04	0.29	0.29	0.29	0.29	-12.121%	10	1,739	-96.552%
2025-02-03	0.32	0.33	0.31	0.33	-5.714%	13	1,739	-96.970%
2025-01-29	0.30	0.35	0.30	0.35	+16.667%	2	1,729	-97.143%
2025-01-28	0.30	0.30	0.30	0.30	-16.667%	11	1,729	-96.667%
2025-01-27	0.41	0.41	0.36	0.36	+20.000%	230	1,730	-97.222%
2025-01-23	0.31	0.31	0.30	0.30	-9.091%	6	1,662	-96.667%
2025-01-17	0.33	0.33	0.33	0.33	-2.941%	4	1,658	-96.970%
2025-01-15	0.36	0.36	0.34	0.34	-32.000%	52	1,658	-97.059%
2025-01-13	0.53	0.53	0.50	0.50	+2.041%	43	1,630	-98.000%
2025-01-10	0.49	0.49	0.49	0.49	+16.667%	100	1,588	-97.959%
2025-01-08	0.43	0.45	0.42	0.42	+16.667%	200	1,383	-97.619%
2025-01-06	0.38	0.38	0.36	0.36	-29.412%	20	1,383	-97.222%
2025-01-02	0.53	0.53	0.51	0.51	+6.250%	11	1,383	-98.039%
2024-12-31	0.44	0.48	0.44	0.48	+2.128%	9	1,365	-97.917%
2024-12-30	0.46	0.47	0.46	0.47	+4.444%	2	1,365	-97.872%
2024-12-23	0.45	0.45	0.45	0.45	-29.688%	1	1,363	-97.778%
2024-12-19	0.64	0.64	0.64	0.64	-9.859%	1	1,362	-98.438%
2024-12-18	0.49	0.71	0.49	0.71	+102.857%	12	1,361	-98.592%
2024-12-09	0.35	0.35	0.35	0.35	0.000%	1	1,351	-97.143%
2024-12-05	0.35	0.35	0.35	0.35	+2.941%	1	1,350	-97.143%
2024-12-04	0.34	0.34	0.34	0.34	-5.556%	1	1,350	-97.059%
2024-11-29	0.36	0.36	0.36	0.36	-2.703%	2	1,350	-97.222%
2024-11-26	0.37	0.37	0.37	0.37	0.000%	5	1,350	-97.297%
2024-11-25	0.38	0.38	0.37	0.37	-17.778%	2	1,345	-97.297%
2024-11-21	0.45	0.45	0.45	0.45	+4.651%	1	1,345	-97.778%
2024-11-19	0.43	0.43	0.43	0.43	+7.500%	1	1,346	-97.674%
2024-11-14	0.40	0.40	0.40	0.40	-4.762%	1	1,346	-97.500%
2024-11-12	0.41	0.42	0.41	0.42	+5.000%	10	1,346	-97.619%
2024-11-11	0.40	0.40	0.40	0.40	-9.091%	2	1,355	-97.500%
2024-11-07	0.43	0.44	0.43	0.44	-8.333%	6	1,355	-97.727%
2024-11-06	0.48	0.48	0.48	0.48	-38.462%	5	1,359	-97.917%
2024-11-04	0.81	0.81	0.78	0.78	-2.500%	5	1,364	-98.718%
2024-11-01	0.80	0.80	0.80	0.80	+1.266%	4	1,365	-98.750%
2024-10-31	0.79	0.79	0.79	0.79	+11.268%	249	1,365	-98.734%
2024-10-29	0.71	0.71	0.71	0.71	+1.429%	2	1,365	-98.592%
2024-10-28	0.70	0.70	0.70	0.70	-11.392%	54	1,363	-98.571%
2024-10-17	0.79	0.79	0.79	0.79	-5.952%	4	1,309	-98.734%
2024-10-16	0.84	0.84	0.84	0.84	0.000%	250	1,306	-98.810%
2024-10-15	0.80	0.84	0.80	0.84	-15.152%	252	1,306	-98.810%
2024-10-08	0.99	0.99	0.99	0.99	+4.211%	1	1,306	-98.990%
2024-10-04	0.95	0.95	0.95	0.95	-1.042%	10	1,306	-98.947%
2024-10-02	0.99	0.99	0.96	0.96	+2.128%	2	1,311	-98.958%
2024-10-01	0.94	0.94	0.94	0.94	+20.513%	60	1,311	-98.936%
2024-09-25	0.78	0.78	0.78	0.78	+1.299%	1	1,251	-98.718%
2024-09-24	0.77	0.77	0.77	0.77	-4.938%	1	1,251	-98.701%
2024-09-23	0.79	0.81	0.79	0.81	-2.410%	31	1,250	-98.765%
2024-09-20	0.82	0.83	0.81	0.83	0.000%	14	1,236	-98.795%
2024-09-17	0.83	0.84	0.82	0.83	-5.682%	13	1,236	-98.795%
2024-09-16	0.88	0.88	0.88	0.88	+4.762%	3	1,226	-98.864%
2024-09-13	0.84	0.84	0.84	0.84	-2.326%	10	1,223	-98.810%
2024-09-11	0.98	0.98	0.83	0.86	-10.417%	102	1,218	-98.837%
2024-09-09	0.96	0.96	0.96	0.96	-16.522%	1	1,217	-98.958%
2024-09-06	1.00	1.15	1.00	1.15	-0.862%	36	1,217	-99.130%
2024-09-04	1.16	1.16	1.16	1.16	+23.404%	10	1,234	-99.138%
2024-09-03	0.94	0.94	0.94	0.94	+10.588%	1	1,225	-98.936%
2024-08-30	0.85	0.85	0.85	0.85	+1.190%	8	1,222	-98.824%
2024-08-28	0.84	0.84	0.84	0.84	-13.402%	2	1,222	-98.810%
2024-08-22	0.89	0.97	0.89	0.97	-1.020%	11	1,222	-98.969%
2024-08-21	0.98	0.98	0.98	0.98	+8.889%	10	1,211	-98.980%
2024-08-20	0.85	0.90	0.85	0.90	+11.111%	30	1,201	-98.889%
2024-08-15	0.81	0.81	0.81	0.81	-25.688%	250	1,171	-98.765%
2024-08-12	1.09	1.09	1.09	1.09	-8.403%	1	921	-99.083%
2024-08-09	1.37	1.37	1.19	1.19	-17.931%	6	922	-99.160%
2024-08-08	1.47	1.51	1.45	1.45	-13.174%	252	923	-99.310%
2024-08-07	1.67	1.67	1.67	1.67	+13.605%	10	1,012	-99.401%
2024-08-06	1.95	1.96	1.47	1.47	-38.750%	6	1,002	-99.320%
2024-08-05	3.99	3.99	1.98	2.40	+96.721%	371	1,003	-99.583%
2024-08-02	1.05	1.41	1.05	1.22	+35.556%	75	1,301	-99.180%
2024-08-01	0.84	0.90	0.83	0.90	+21.622%	31	1,313	-98.889%
2024-07-31	0.74	0.75	0.74	0.74	-6.329%	31	1,314	-98.649%
2024-07-29	0.79	0.79	0.79	0.79	-10.227%	9	1,285	-98.734%
2024-07-25	0.97	0.97	0.88	0.88	-3.297%	21	1,276	-98.864%
2024-07-24	0.91	0.91	0.91	0.91	+18.182%	1	1,277	-98.901%
2024-07-23	0.74	0.77	0.74	0.77	+1.316%	2	1,278	-98.701%
2024-07-22	0.76	0.76	0.76	0.76	-6.173%	272	1,278	-98.684%
2024-07-18	0.72	0.82	0.72	0.81	+17.391%	40	1,106	-98.765%
2024-07-16	0.69	0.70	0.69	0.69	-1.429%	13	1,141	-98.551%
2024-07-15	0.68	0.71	0.68	0.70	0.000%	16	1,131	-98.571%
2024-07-12	0.70	0.70	0.70	0.70	-5.405%	2	1,121	-98.571%
2024-07-11	0.74	0.74	0.74	0.74	+2.778%	500	1,121	-98.649%
2024-07-08	0.72	0.72	0.72	0.72	-4.000%	1	803	-98.611%
2024-07-05	0.75	0.75	0.75	0.75	-1.316%	10	803	-98.667%
2024-07-03	0.76	0.76	0.76	0.76	-3.797%	1	803	-98.684%
2024-07-01	0.79	0.79	0.79	0.79	-3.659%	1	803	-98.734%
2024-06-28	0.82	0.82	0.82	0.82	-1.205%	192	803	-98.780%
2024-06-27	0.83	0.83	0.83	0.83	-10.753%	3	787	-98.795%
2024-06-21	0.93	0.93	0.93	0.93	+5.682%	2	784	-98.925%
2024-06-18	0.85	0.88	0.85	0.88	+4.762%	4	782	-98.864%
2024-06-17	0.87	0.87	0.84	0.84	-5.618%	29	782	-98.810%
2024-06-14	0.89	0.89	0.89	0.89	+5.952%	2	806	-98.876%
2024-06-13	0.87	0.87	0.84	0.84	-1.176%	2	806	-98.810%
2024-06-11	0.85	0.85	0.85	0.85	-6.593%	7	806	-98.824%
2024-06-05	0.90	0.91	0.90	0.91	-6.186%	16	806	-98.901%
2024-06-04	0.95	0.98	0.95	0.97	-5.825%	7	806	-98.969%
2024-05-30	1.02	1.03	1.02	1.03	0.000%	11	805	-99.029%
2024-05-29	1.03	1.03	1.03	1.03	+6.186%	1	795	-99.029%
2024-05-28	0.97	0.97	0.97	0.97	+2.105%	1	795	-98.969%
2024-05-16	0.95	0.95	0.95	0.95	-5.941%	6	795	-98.947%
2024-05-09	0.99	1.01	0.99	1.01	-13.675%	3	789	-99.010%
2024-04-29	1.17	1.17	1.17	1.17	-1.681%	1	788	-99.145%
2024-04-26	1.19	1.19	1.19	1.19	-24.684%	2	787	-99.160%
2024-04-18	1.58	1.58	1.58	1.58	-5.952%	5	786	-99.367%
2024-04-17	1.68	1.68	1.68	1.68	0.000%	431	781	-99.405%
2024-04-16	1.68	1.68	1.68	1.68	-2.326%	5	781	-99.405%
2024-04-15	1.72	1.72	1.72	1.72	+6.173%	5	776	-99.419%
2024-04-12	1.62	1.62	1.61	1.62	+13.287%	44	776	-99.383%
2024-04-10	1.49	1.49	1.43	1.43	-2.721%	6	774	-99.301%
2024-04-09	1.47	1.47	1.47	1.47	-3.289%	2	774	-99.320%
2024-04-05	1.55	1.55	1.52	1.52	+8.571%	12	774	-99.342%
2024-04-04	1.39	1.40	1.39	1.40	-2.098%	431	769	-99.286%
2024-04-02	1.43	1.43	1.43	1.43	+5.147%	5	346	-99.301%
2024-03-28	1.36	1.36	1.36	1.36	+0.741%	5	341	-99.265%
2024-03-27	1.39	1.39	1.35	1.35	-6.250%	6	341	-99.259%
2024-03-26	1.44	1.44	1.44	1.44	-0.690%	2	336	-99.306%
2024-03-25	1.45	1.45	1.45	1.45	+2.113%	3	336	-99.310%
2024-03-21	1.42	1.42	1.42	1.42	-2.069%	1	336	-99.296%
2024-03-20	1.51	1.51	1.45	1.45	-5.229%	12	336	-99.310%
2024-03-18	1.55	1.55	1.53	1.53	-8.383%	12	336	-99.346%
2024-03-15	1.61	1.68	1.61	1.67	+3.727%	10	319	-99.401%
2024-03-14	1.60	1.61	1.60	1.61	+5.229%	3	319	-99.379%
2024-03-13	1.53	1.53	1.53	1.53	-2.548%	2	316	-99.346%
2024-03-11	1.55	1.57	1.55	1.57	+4.667%	5	314	-99.363%
2024-03-08	1.49	1.50	1.49	1.50	-2.597%	8	310	-99.333%
2024-03-06	1.46	1.54	1.46	1.54	+3.356%	15	310	-99.351%
2024-03-05	1.49	1.49	1.49	1.49	+5.674%	3	300	-99.329%
2024-03-04	1.41	1.41	1.41	1.41	+0.714%	2	300	-99.291%
2024-03-01	1.40	1.40	1.40	1.40	+2.941%	4	298	-99.286%
2024-02-29	1.34	1.36	1.34	1.36	-3.546%	3	296	-99.265%
2024-02-28	1.38	1.41	1.38	1.41	+1.439%	6	294	-99.291%
2024-02-27	1.38	1.39	1.38	1.39	0.000%	6	288	-99.281%
2024-02-26	1.41	1.41	1.39	1.39	-2.797%	4	284	-99.281%
2024-02-23	1.41	1.43	1.40	1.43	-0.694%	70	280	-99.301%
2024-02-22	1.44	1.45	1.43	1.44	-11.111%	6	248	-99.306%
2024-02-20	1.62	1.62	1.62	1.62	-1.818%	2	245	-99.383%
2024-02-13	1.60	1.65	1.60	1.65	+6.452%	28	243	-99.394%
2024-02-09	1.51	1.55	1.51	1.55	-0.641%	25	243	-99.355%
2024-02-07	1.49	1.56	1.46	1.56	-1.887%	29	241	-99.359%
2024-02-06	1.59	1.59	1.59	1.59	-1.852%	5	241	-99.371%
2024-02-05	1.62	1.62	1.62	1.62	0.000%	3	236	-99.383%
2024-02-02	1.62	1.62	1.62	1.62	+3.846%	1	233	-99.383%
2024-01-30	1.56	1.56	1.56	1.56	-7.143%	2	230	-99.359%
2024-01-29	1.69	1.69	1.68	1.68	+5.000%	80	230	-99.405%
2024-01-25	1.60	1.60	1.60	1.60	+3.896%	5	171	-99.375%
2024-01-24	1.51	1.54	1.51	1.54	-6.667%	6	166	-99.351%
2024-01-22	1.64	1.65	1.64	1.65	-2.367%	2	160	-99.394%
2024-01-19	1.70	1.70	1.69	1.69	-10.582%	2	162	-99.408%
2024-01-16	1.89	1.89	1.89	1.89	+2.162%	1	162	-99.471%
2024-01-10	1.85	1.85	1.85	1.85	-7.500%	1	161	-99.459%
2024-01-08	2.00	2.01	2.00	2.00	-8.676%	5	162	-99.500%
2023-12-20	2.19	2.19	2.19	2.19	-4.783%	1	157	-99.543%
2023-12-11	2.20	2.30	2.20	2.30	-0.433%	51	157	-99.565%
2023-12-07	2.31	2.31	2.31	2.31	-2.532%	36	117	-99.567%
2023-12-06	2.35	2.37	2.35	2.37	-3.659%	3	143	-99.578%
2023-12-04	2.46	2.46	2.46	2.46	0.000%	1	141	-99.593%
2023-11-27	2.36	2.46	2.36	2.46	-0.405%	2	140	-99.593%
2023-11-24	2.50	2.50	2.40	2.47	-5.364%	30	140	-99.595%
2023-11-21	2.42	2.61	2.42	2.61	+8.750%	2	139	-99.617%
2023-11-20	2.40	2.48	2.40	2.40	-3.614%	4	139	-99.583%
2023-11-17	2.49	2.49	2.49	2.49	+5.508%	1	137	-99.598%
2023-11-14	2.36	2.36	2.36	2.36	-7.813%	15	136	-99.576%
2023-11-13	2.62	2.62	2.45	2.56	-5.185%	143	136	-99.609%
2023-11-10	2.70	2.70	2.70	2.70	+1.887%	1	63	-99.630%
2023-11-06	2.75	3.33	2.65	2.65	-35.680%	48	63	-99.623%
2023-10-23	4.21	4.21	4.12	4.12	+14.444%	4	28	-99.757%
2023-10-03	3.55	3.60	3.55	3.60	+10.769%	7	28	-99.722%
2023-08-02	3.25	3.25	3.25	3.25	-6.340%	2	29	-99.692%
2023-07-27	2.80	3.47	2.80	3.47	-30.461%	22	29	-99.712%
2023-07-25	4.99	4.99	4.99	4.99	+29.610%	5	19	-99.800%
2023-07-06	3.96	3.96	3.85	3.85	+28.333%	2	14	-99.740%
2023-06-20	3.20	3.20	3.00	3.00	-23.077%	3	13	-99.667%
2023-06-15	3.90	3.90	3.90	3.90	+11.429%	1	11	-99.744%
2023-06-14	3.85	3.95	3.50	3.50	-7.895%	4	10	-99.714%
2023-06-12	4.10	4.10	3.80	3.80	-23.541%	3	9	-99.737%
2023-06-09	4.97	4.97	4.97	4.97	+24.250%	1	6	-99.799%
2023-06-08	4.50	4.50	4.00	4.00	-21.569%	3	5	-99.750%
2023-06-01	5.10	5.10	5.10	5.10	-23.308%	1	3	-99.804%
2023-05-23	6.65	6.65	6.65	6.65	+26.667%	1	2	-99.850%
2023-05-19	5.25	5.25	5.25	5.25	0.000%	1	1	-99.810%

.dark-mode .qNk3gH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNk3gH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P250SPY Jun 20 2025 250.00 Put (SPY250620P00250000)option OPRA

SPY20250620P250
SPY Jun 20 2025 250.00 Put (SPY250620P00250000)
option OPRA