Dark

SPY20250620P280
SPY Jun 20 2025 280.00 Put (SPY250620P00280000)
option OPRA

EOD

May 14, 2025

0.02000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.03	0.03	0.02	0.02	0.000%	6	3,329	0.000%
2025-05-13	0.02	0.02	0.02	0.02	-33.333%	6	3,327	0.000%
2025-05-12	0.02	0.03	0.02	0.03	-40.000%	2	3,333	-33.333%
2025-05-09	0.05	0.05	0.05	0.05	-44.444%	334	3,333	-60.000%
2025-05-07	0.08	0.09	0.08	0.09	+28.571%	6	3,326	-77.778%
2025-05-05	0.07	0.07	0.07	0.07	0.000%	28	3,327	-71.429%
2025-05-02	0.07	0.08	0.07	0.07	-30.000%	54	3,327	-71.429%
2025-05-01	0.10	0.11	0.10	0.10	-44.444%	28	3,347	-80.000%
2025-04-30	0.17	0.18	0.17	0.18	+63.636%	20	3,325	-88.889%
2025-04-29	0.14	0.14	0.11	0.11	-26.667%	273	3,317	-81.818%
2025-04-28	0.14	0.18	0.13	0.15	-6.250%	33	3,254	-86.667%
2025-04-25	0.21	0.21	0.16	0.16	-23.810%	260	3,231	-87.500%
2025-04-24	0.21	0.21	0.21	0.21	-19.231%	1	3,276	-90.476%
2025-04-23	0.24	0.26	0.21	0.26	-21.212%	107	3,275	-92.308%
2025-04-22	0.33	0.33	0.33	0.33	-37.736%	6	3,374	-93.939%
2025-04-21	0.54	0.54	0.50	0.53	+29.268%	14	3,378	-96.226%
2025-04-17	0.41	0.41	0.40	0.41	-24.074%	12	3,375	-95.122%
2025-04-16	0.44	0.54	0.41	0.54	+31.707%	11	3,375	-96.296%
2025-04-15	0.37	0.41	0.35	0.41	-8.889%	16	3,375	-95.122%
2025-04-14	0.44	0.55	0.42	0.45	-39.189%	147	3,373	-95.556%
2025-04-11	1.00	1.17	0.74	0.74	-38.843%	442	3,279	-97.297%
2025-04-10	0.77	1.85	0.77	1.21	+142.000%	87	3,074	-98.347%
2025-04-09	1.72	1.82	0.50	0.50	-75.124%	1,104	3,106	-96.000%
2025-04-08	0.70	2.23	0.69	2.01	+52.273%	350	2,460	-99.005%
2025-04-07	1.75	2.08	0.99	1.32	+5.600%	167	2,447	-98.485%
2025-04-04	0.92	1.35	0.88	1.25	+145.098%	5,656	2,414	-98.400%
2025-04-03	0.41	0.51	0.39	0.51	+121.739%	61	2,932	-96.078%
2025-04-01	0.27	0.27	0.23	0.23	-11.538%	3	2,919	-91.304%
2025-03-31	0.26	0.26	0.26	0.26	+18.182%	22	2,919	-92.308%
2025-03-28	0.21	0.23	0.21	0.22	+15.789%	62	2,919	-90.909%
2025-03-26	0.15	0.19	0.15	0.19	+18.750%	25	2,916	-89.474%
2025-03-25	0.15	0.16	0.15	0.16	-15.789%	10	2,891	-87.500%
2025-03-24	0.18	0.19	0.18	0.19	-20.833%	101	2,881	-89.474%
2025-03-20	0.22	0.24	0.22	0.24	-7.692%	2	2,781	-91.667%
2025-03-19	0.29	0.29	0.26	0.26	-13.333%	26	2,781	-92.308%
2025-03-18	0.30	0.30	0.30	0.30	-11.765%	44	2,756	-93.333%
2025-03-14	0.37	0.37	0.34	0.34	-26.087%	320	2,717	-94.118%
2025-03-13	0.49	0.49	0.46	0.46	+12.195%	14	2,550	-95.652%
2025-03-12	0.41	0.41	0.41	0.41	-28.070%	10	2,550	-95.122%
2025-03-11	0.57	0.57	0.57	0.57	-3.390%	1	2,540	-96.491%
2025-03-10	0.51	0.59	0.51	0.59	+40.476%	6	2,540	-96.610%
2025-03-07	0.45	0.45	0.42	0.42	-10.638%	8	2,535	-95.238%
2025-03-04	0.55	0.55	0.44	0.47	+34.286%	29	2,533	-95.745%
2025-02-27	0.35	0.35	0.35	0.35	-22.222%	13	2,508	-94.286%
2025-02-25	0.45	0.45	0.45	0.45	+28.571%	5	2,500	-95.556%
2025-02-24	0.35	0.35	0.35	0.35	-5.405%	1	2,500	-94.286%
2025-02-21	0.37	0.37	0.37	0.37	+12.121%	50	2,500	-94.595%
2025-02-18	0.33	0.33	0.33	0.33	-2.941%	2	2,475	-93.939%
2025-02-14	0.33	0.34	0.33	0.34	-5.556%	16	2,485	-94.118%
2025-02-13	0.36	0.36	0.36	0.36	-14.286%	1	2,486	-94.444%
2025-01-29	0.41	0.42	0.41	0.42	+2.439%	12	2,486	-95.238%
2025-01-28	0.41	0.41	0.41	0.41	-16.327%	1	2,482	-95.122%
2025-01-27	0.50	0.51	0.47	0.49	+19.512%	13	2,481	-95.918%
2025-01-24	0.40	0.41	0.40	0.41	+2.500%	254	2,476	-95.122%
2025-01-23	0.40	0.40	0.40	0.40	-6.977%	3	2,550	-95.000%
2025-01-21	0.43	0.43	0.43	0.43	-2.273%	1	2,551	-95.349%
2025-01-16	0.44	0.44	0.44	0.44	-4.348%	50	2,551	-95.455%
2025-01-15	0.46	0.46	0.46	0.46	-31.343%	1	2,501	-95.652%
2025-01-13	0.70	0.70	0.65	0.67	+3.077%	103	2,501	-97.015%
2025-01-10	0.68	0.68	0.65	0.65	+32.653%	422	2,419	-96.923%
2025-01-06	0.49	0.49	0.47	0.49	-14.035%	498	2,504	-95.918%
2025-01-03	0.59	0.59	0.57	0.57	-18.571%	410	2,150	-96.491%
2025-01-02	0.59	0.70	0.59	0.70	+29.630%	56	2,120	-97.143%
2024-12-26	0.54	0.54	0.54	0.54	-11.475%	100	2,065	-96.296%
2024-12-23	0.67	0.67	0.61	0.61	-32.967%	3	2,165	-96.721%
2024-12-19	0.71	0.91	0.71	0.91	+82.000%	4	2,167	-97.802%
2024-12-16	0.50	0.50	0.50	0.50	+6.383%	50	2,163	-96.000%
2024-12-11	0.46	0.47	0.46	0.47	0.000%	325	2,113	-95.745%
2024-12-09	0.47	0.47	0.47	0.47	0.000%	300	1,788	-95.745%
2024-12-04	0.46	0.47	0.46	0.47	+2.174%	125	1,488	-95.745%
2024-12-03	0.49	0.49	0.46	0.46	-6.122%	511	1,363	-95.652%
2024-11-29	0.49	0.49	0.49	0.49	0.000%	110	1,235	-95.918%
2024-11-27	0.49	0.49	0.49	0.49	-9.259%	50	1,215	-95.918%
2024-11-25	0.52	0.54	0.52	0.54	-12.903%	82	1,215	-96.296%
2024-11-21	0.62	0.62	0.62	0.62	-1.587%	1	1,164	-96.774%
2024-11-20	0.63	0.63	0.63	0.63	-7.353%	1	1,164	-96.825%
2024-11-15	0.68	0.68	0.68	0.68	+23.636%	2	1,163	-97.059%
2024-11-11	0.55	0.55	0.55	0.55	-16.667%	1	1,163	-96.364%
2024-11-06	0.66	0.66	0.66	0.66	-29.032%	1	1,163	-96.970%
2024-10-30	0.93	0.93	0.93	0.93	-5.102%	1	1,163	-97.849%
2024-10-21	0.96	0.98	0.96	0.98	-8.411%	9	1,162	-97.959%
2024-10-14	1.08	1.08	1.07	1.07	-10.833%	2	1,158	-98.131%
2024-10-09	1.20	1.20	1.20	1.20	+12.150%	2	1,156	-98.333%
2024-09-27	1.07	1.07	1.07	1.07	0.000%	100	1,154	-98.131%
2024-09-23	1.07	1.07	1.07	1.07	-2.727%	8	1,104	-98.131%
2024-09-20	1.10	1.10	1.10	1.10	-8.333%	6	1,112	-98.182%
2024-09-18	1.20	1.20	1.20	1.20	+1.695%	2	1,112	-98.333%
2024-09-17	1.21	1.21	1.18	1.18	-7.087%	16	1,110	-98.305%
2024-09-10	1.27	1.27	1.27	1.27	+2.419%	1	1,111	-98.425%
2024-08-23	1.24	1.24	1.24	1.24	+7.826%	2	1,110	-98.387%
2024-08-20	1.15	1.15	1.15	1.15	+1.770%	30	1,109	-98.261%
2024-08-16	1.13	1.13	1.13	1.13	-44.335%	50	1,109	-98.230%
2024-08-08	2.03	2.03	2.03	2.03	-4.695%	70	1,109	-99.015%
2024-08-06	2.61	2.64	2.13	2.13	-67.028%	20	1,039	-99.061%
2024-08-05	6.47	6.47	6.46	6.46	+296.319%	2	1,019	-99.690%
2024-08-02	1.55	1.63	1.55	1.63	+25.385%	14	1,021	-98.773%
2024-08-01	1.30	1.30	1.30	1.30	+1.563%	1	1,014	-98.462%
2024-07-24	1.23	1.28	1.23	1.28	+15.315%	2	1,015	-98.438%
2024-07-22	1.11	1.11	1.11	1.11	-7.500%	1	1,015	-98.198%
2024-07-19	1.20	1.20	1.20	1.20	+23.711%	36	1,014	-98.333%
2024-07-12	0.97	0.97	0.97	0.97	-1.020%	6	1,014	-97.938%
2024-07-10	0.97	0.98	0.97	0.98	+1.031%	4	1,014	-97.959%
2024-07-09	0.97	0.97	0.97	0.97	-4.902%	3	1,014	-97.938%
2024-07-05	1.01	1.02	1.00	1.02	-2.857%	28	1,014	-98.039%
2024-07-03	1.05	1.05	1.05	1.05	-1.869%	2	1,003	-98.095%
2024-07-02	1.06	1.07	1.06	1.07	-10.084%	6	1,003	-98.131%
2024-06-18	1.17	1.19	1.17	1.19	+6.250%	5	1,002	-98.319%
2024-06-13	1.12	1.12	1.12	1.12	+2.752%	101	1,002	-98.214%
2024-06-12	1.09	1.09	1.09	1.09	-5.217%	1	903	-98.165%
2024-06-07	1.15	1.16	1.15	1.15	-8.000%	16	902	-98.261%
2024-06-05	1.25	1.25	1.25	1.25	-10.072%	1	896	-98.400%
2024-05-31	1.39	1.39	1.39	1.39	+0.725%	2	895	-98.561%
2024-05-30	1.41	1.41	1.38	1.38	+2.222%	338	894	-98.551%
2024-05-24	1.36	1.36	1.35	1.35	+6.299%	8	586	-98.519%
2024-05-20	1.27	1.27	1.27	1.27	0.000%	2	586	-98.425%
2024-05-17	1.28	1.29	1.27	1.27	-3.788%	14	584	-98.425%
2024-05-10	1.32	1.32	1.32	1.32	-28.649%	2	584	-98.485%
2024-04-22	1.85	1.85	1.85	1.85	-8.867%	2	584	-98.919%
2024-04-10	2.06	2.06	2.03	2.03	+1.500%	3	584	-99.015%
2024-04-09	2.00	2.00	2.00	2.00	+5.820%	2	584	-99.000%
2024-03-01	1.89	1.89	1.89	1.89	-1.563%	1,202	583	-98.942%
2024-02-29	1.92	1.92	1.92	1.92	-24.111%	2	733	-98.958%
2024-02-13	2.53	2.53	2.53	2.53	+21.053%	1	733	-99.209%
2024-02-12	2.06	2.09	2.06	2.09	-7.930%	66	732	-99.043%
2024-02-02	2.27	2.27	2.27	2.27	+1.794%	5	732	-99.119%
2024-01-31	2.23	2.23	2.23	2.23	-4.292%	6	732	-99.103%
2024-01-29	2.36	2.36	2.33	2.33	+3.097%	179	726	-99.142%
2024-01-24	2.26	2.26	2.26	2.26	0.000%	5	726	-99.115%
2024-01-23	2.25	2.26	2.25	2.26	-1.739%	178	726	-99.115%
2024-01-22	2.30	2.30	2.30	2.30	-5.738%	2	726	-99.130%
2024-01-19	2.44	2.44	2.44	2.44	-7.224%	1	728	-99.180%
2024-01-18	2.70	2.70	2.63	2.63	-8.997%	54	727	-99.240%
2024-01-17	2.89	2.89	2.89	2.89	+7.435%	1	727	-99.308%
2024-01-16	2.60	2.73	2.60	2.69	+3.861%	7	727	-99.257%
2024-01-12	2.59	2.59	2.59	2.59	-3.717%	179	723	-99.228%
2024-01-11	2.65	2.69	2.65	2.69	-6.920%	8	723	-99.257%
2024-01-08	2.90	2.91	2.89	2.89	-4.934%	5	715	-99.308%
2024-01-05	3.04	3.04	3.04	3.04	-5.882%	10	710	-99.342%
2023-12-27	3.23	3.23	3.23	3.23	+4.194%	1	700	-99.381%
2023-12-21	3.00	3.14	3.00	3.10	-5.199%	9	700	-99.355%
2023-12-07	3.29	3.29	3.27	3.27	-5.217%	65	698	-99.388%
2023-12-06	3.31	3.45	3.31	3.45	-21.591%	50	687	-99.420%
2023-11-28	4.40	4.40	4.40	4.40	+25.714%	1	686	-99.545%
2023-11-27	3.35	3.50	3.35	3.50	0.000%	2	685	-99.429%
2023-11-24	3.40	3.54	3.40	3.50	+4.478%	6	685	-99.429%
2023-11-22	3.55	3.55	3.35	3.35	-2.899%	2	681	-99.403%
2023-11-21	3.45	3.45	3.36	3.45	+0.877%	100	681	-99.420%
2023-11-20	3.30	3.54	3.30	3.42	-8.800%	10	681	-99.415%
2023-11-13	3.75	3.75	3.75	3.75	-0.531%	22	681	-99.467%
2023-11-10	5.02	5.02	3.67	3.77	-4.557%	692	659	-99.469%
2023-11-07	3.95	3.95	3.95	3.95	-34.167%	22	77	-99.494%
2023-10-27	6.00	6.00	6.00	6.00	+9.091%	5	61	-99.667%
2023-10-25	5.50	5.50	5.50	5.50	+6.796%	5	56	-99.636%
2023-10-13	5.30	5.30	5.15	5.15	-1.905%	2	51	-99.612%
2023-09-28	5.45	5.45	5.25	5.25	+8.471%	2	51	-99.619%
2023-08-09	4.73	4.84	4.73	4.84	-10.204%	4	50	-99.587%
2023-08-08	5.50	5.61	5.39	5.39	+19.778%	4	50	-99.629%
2023-07-24	4.50	4.50	4.50	4.50	-2.174%	3	50	-99.556%
2023-07-03	4.75	4.75	4.60	4.60	-10.680%	10	37	-99.565%
2023-06-28	5.15	5.15	5.15	5.15	-6.364%	10	37	-99.612%
2023-06-26	5.50	5.50	5.50	5.50	+0.917%	10	33	-99.636%
2023-06-23	5.50	5.50	5.45	5.45	+0.926%	10	23	-99.633%
2023-06-21	5.40	5.40	5.40	5.40	-3.399%	2	18	-99.630%
2023-06-14	4.99	5.59	4.99	5.59	-6.833%	2	18	-99.642%
2023-06-08	6.00	6.00	6.00	6.00	-14.286%	2	17	-99.667%
2023-06-06	7.00	7.00	7.00	7.00	0.000%	15	15	-99.714%

.dark-mode .BCNqMV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BCNqMV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P280SPY Jun 20 2025 280.00 Put (SPY250620P00280000)option OPRA

SPY20250620P280
SPY Jun 20 2025 280.00 Put (SPY250620P00280000)
option OPRA