Dark

SPY20250620P335
SPY Jun 20 2025 335.00 Put (SPY250620P00335000)
option OPRA

EOD

May 13, 2025

0.06000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.06	0.06	0.06	0.06	0.000%	2	4,232	0.000%
2025-05-12	0.06	0.06	0.06	0.06	-50.000%	2	4,233	0.000%
2025-05-09	0.11	0.12	0.11	0.12	-20.000%	20	4,234	-50.000%
2025-05-08	0.13	0.15	0.13	0.15	-21.053%	21	4,234	-60.000%
2025-05-06	0.20	0.20	0.19	0.19	+18.750%	76	4,234	-68.421%
2025-05-05	0.16	0.16	0.16	0.16	-30.435%	1,000	4,226	-62.500%
2025-05-01	0.22	0.26	0.22	0.23	-17.857%	138	3,999	-73.913%
2025-04-30	0.38	0.40	0.28	0.28	0.000%	28	3,968	-78.571%
2025-04-29	0.29	0.29	0.26	0.28	-28.205%	22	3,967	-78.571%
2025-04-28	0.32	0.39	0.29	0.39	+5.405%	37	3,958	-84.615%
2025-04-25	0.36	0.37	0.36	0.37	-15.909%	10	3,944	-83.784%
2025-04-24	0.45	0.46	0.44	0.44	-12.000%	3	3,944	-86.364%
2025-04-23	0.48	0.56	0.46	0.50	-26.471%	46	3,945	-88.000%
2025-04-22	0.82	0.82	0.68	0.68	-32.673%	32	3,919	-91.176%
2025-04-21	0.98	1.15	0.98	1.01	+18.824%	36	3,914	-94.059%
2025-04-17	0.88	0.88	0.85	0.85	-29.167%	2	3,912	-92.941%
2025-04-16	0.91	1.20	0.91	1.20	+50.000%	8	3,912	-95.000%
2025-04-15	0.80	0.80	0.80	0.80	-22.330%	3	3,912	-92.500%
2025-04-14	0.93	1.03	0.93	1.03	-31.333%	17	3,913	-94.175%
2025-04-11	2.62	2.62	1.50	1.50	-41.406%	30	3,917	-96.000%
2025-04-10	1.41	3.37	1.41	2.56	+153.465%	53	3,917	-97.656%
2025-04-09	3.41	3.45	1.01	1.01	-72.253%	159	3,893	-94.059%
2025-04-08	1.42	3.73	1.38	3.64	+51.667%	20	3,921	-98.352%
2025-04-07	3.54	4.10	1.98	2.40	+12.150%	134	3,917	-97.500%
2025-04-04	1.63	2.50	1.58	2.14	+118.367%	330	3,923	-97.196%
2025-04-03	0.78	0.98	0.72	0.98	+104.167%	451	3,940	-93.878%
2025-04-02	0.48	0.48	0.48	0.48	-2.041%	2	3,929	-87.500%
2025-04-01	0.50	0.50	0.49	0.49	-9.259%	16	3,929	-87.755%
2025-03-31	0.60	0.60	0.54	0.54	+3.846%	34	3,927	-88.889%
2025-03-28	0.40	0.52	0.40	0.52	+48.571%	52	3,927	-88.462%
2025-03-27	0.35	0.35	0.35	0.35	-5.405%	1	3,927	-82.857%
2025-03-26	0.37	0.37	0.37	0.37	+12.121%	1	3,928	-83.784%
2025-03-25	0.31	0.33	0.31	0.33	-2.941%	19	3,927	-81.818%
2025-03-24	0.34	0.34	0.34	0.34	-20.930%	66	3,931	-82.353%
2025-03-21	0.43	0.43	0.43	0.43	-14.000%	4	3,874	-86.047%
2025-03-20	0.43	0.50	0.43	0.50	+8.696%	444	3,874	-88.000%
2025-03-19	0.56	0.56	0.46	0.46	-23.333%	25	3,442	-86.957%
2025-03-18	0.60	0.60	0.60	0.60	-14.286%	16	3,442	-90.000%
2025-03-14	0.74	0.74	0.70	0.70	-7.895%	14	3,442	-91.429%
2025-03-13	0.81	0.83	0.76	0.76	-7.317%	6	3,437	-92.105%
2025-03-12	0.86	0.90	0.79	0.82	-18.000%	400	3,437	-92.683%
2025-03-11	1.15	1.15	1.00	1.00	-9.910%	46	3,710	-94.000%
2025-03-10	0.93	1.11	0.93	1.11	+35.366%	261	3,713	-94.595%
2025-03-07	0.81	0.82	0.81	0.82	-6.818%	26	3,511	-92.683%
2025-03-06	0.85	0.88	0.85	0.88	+25.714%	5	3,511	-93.182%
2025-03-04	0.94	1.01	0.70	0.70	+14.754%	8	3,508	-91.429%
2025-03-03	0.61	0.61	0.61	0.61	0.000%	2	3,506	-90.164%
2025-02-27	0.61	0.61	0.61	0.61	-6.154%	2	3,506	-90.164%
2025-02-26	0.66	0.66	0.62	0.65	-14.474%	7	3,506	-90.769%
2025-02-25	0.76	0.76	0.76	0.76	+13.433%	1	3,509	-92.105%
2025-02-21	0.56	0.67	0.56	0.67	+24.074%	206	3,509	-91.045%
2025-02-18	0.54	0.54	0.54	0.54	-11.475%	13	3,509	-88.889%
2025-02-11	0.61	0.61	0.61	0.61	-8.955%	34	3,509	-90.164%
2025-02-07	0.67	0.67	0.67	0.67	0.000%	10	3,475	-91.045%
2025-01-29	0.69	0.73	0.67	0.67	-2.899%	6	3,475	-91.045%
2025-01-28	0.66	0.69	0.66	0.69	-28.866%	15	3,472	-91.304%
2025-01-14	1.02	1.02	0.97	0.97	-18.487%	2	3,457	-93.814%
2025-01-13	1.19	1.19	1.19	1.19	+50.633%	23	3,457	-94.958%
2025-01-06	0.79	0.79	0.79	0.79	-11.236%	10	3,457	-92.405%
2025-01-03	0.89	0.89	0.89	0.89	-13.592%	4	3,457	-93.258%
2025-01-02	1.03	1.03	1.03	1.03	+17.045%	160	3,457	-94.175%
2024-12-26	0.88	0.88	0.88	0.88	-16.981%	2	3,457	-93.182%
2024-12-23	1.06	1.06	1.06	1.06	+11.579%	1	3,458	-94.340%
2024-12-17	0.95	0.95	0.95	0.95	+17.284%	3	3,458	-93.684%
2024-12-06	0.80	0.81	0.80	0.81	-1.220%	4	3,458	-92.593%
2024-11-29	0.82	0.82	0.82	0.82	-9.890%	2	3,458	-92.683%
2024-11-27	0.91	0.91	0.91	0.91	-12.500%	1	3,459	-93.407%
2024-11-15	1.04	1.04	1.04	1.04	+11.828%	60	3,459	-94.231%
2024-11-12	0.93	0.93	0.93	0.93	-3.125%	2	3,458	-93.548%
2024-11-07	0.96	0.96	0.96	0.96	-8.571%	1	3,458	-93.750%
2024-11-06	1.05	1.05	1.05	1.05	-39.306%	1	3,458	-94.286%
2024-11-04	1.73	1.73	1.73	1.73	+8.125%	2	3,459	-96.532%
2024-10-21	1.60	1.60	1.60	1.60	-20.398%	1	3,459	-96.250%
2024-10-08	2.01	2.01	2.01	2.01	-2.427%	1	3,460	-97.015%
2024-10-02	2.06	2.06	2.06	2.06	+17.714%	610	3,460	-97.087%
2024-09-25	1.75	1.75	1.75	1.75	-2.778%	199	3,541	-96.571%
2024-09-24	1.80	1.80	1.80	1.80	0.000%	361	3,607	-96.667%
2024-09-23	1.80	1.80	1.80	1.80	+1.124%	1	3,608	-96.667%
2024-09-19	1.79	1.81	1.78	1.78	-35.036%	305	3,608	-96.629%
2024-09-06	2.80	2.80	2.74	2.74	+46.524%	10	3,640	-97.810%
2024-08-30	1.85	1.87	1.85	1.87	-4.592%	14	3,641	-96.791%
2024-08-26	1.96	1.96	1.96	1.96	+5.946%	3	3,641	-96.939%
2024-08-15	1.85	1.85	1.85	1.85	-22.917%	2	3,641	-96.757%
2024-08-12	2.49	2.56	2.40	2.40	-29.204%	5	3,639	-97.500%
2024-08-08	3.39	3.39	3.39	3.39	-14.610%	54	3,639	-98.230%
2024-08-07	3.97	3.97	3.97	3.97	-22.913%	542	3,639	-98.489%
2024-08-05	9.05	9.05	4.57	5.15	+50.585%	24	3,667	-98.835%
2024-08-02	3.42	3.42	3.42	3.42	+71.859%	8	3,683	-98.246%
2024-08-01	2.29	2.29	1.99	1.99	+7.568%	87	3,687	-96.985%
2024-07-23	1.85	1.85	1.85	1.85	-6.091%	2	3,600	-96.757%
2024-07-22	1.97	1.97	1.97	1.97	-1.005%	2	3,600	-96.954%
2024-07-19	1.99	1.99	1.99	1.99	+12.429%	2	3,598	-96.985%
2024-07-18	1.77	1.77	1.77	1.77	+5.988%	4	3,598	-96.610%
2024-07-16	1.67	1.67	1.67	1.67	+2.454%	1	3,594	-96.407%
2024-07-15	1.63	1.63	1.63	1.63	+0.617%	10	3,594	-96.319%
2024-07-12	1.62	1.62	1.62	1.62	-6.358%	1	3,594	-96.296%
2024-07-05	1.73	1.73	1.73	1.73	-3.889%	2	3,595	-96.532%
2024-07-03	1.80	1.80	1.80	1.80	0.000%	7	3,594	-96.667%
2024-07-02	1.86	1.86	1.80	1.80	-6.250%	3	3,594	-96.667%
2024-07-01	1.92	1.92	1.92	1.92	-1.031%	1	3,593	-96.875%
2024-06-27	1.97	1.97	1.94	1.94	-3.483%	2	3,593	-96.907%
2024-06-26	2.01	2.01	2.01	2.01	-4.286%	1	3,593	-97.015%
2024-06-25	2.09	2.10	2.09	2.10	-2.326%	5	3,592	-97.143%
2024-06-24	2.15	2.15	2.15	2.15	-0.922%	1	3,593	-97.209%
2024-06-21	2.17	2.17	2.17	2.17	-0.459%	2	3,592	-97.235%
2024-06-20	1.97	2.18	1.97	2.18	+10.660%	3	3,591	-97.248%
2024-06-18	1.97	1.97	1.97	1.97	-0.505%	1	3,588	-96.954%
2024-06-17	2.00	2.00	1.98	1.98	-1.493%	2	3,588	-96.970%
2024-06-14	2.01	2.01	2.01	2.01	-1.471%	2	3,589	-97.015%
2024-06-13	2.04	2.04	2.04	2.04	+7.937%	1	3,588	-97.059%
2024-06-12	1.87	1.90	1.87	1.89	-3.571%	4	3,589	-96.825%
2024-06-11	1.97	1.97	1.96	1.96	-2.000%	2	3,589	-96.939%
2024-06-10	2.00	2.00	2.00	2.00	0.000%	1	3,588	-97.000%
2024-06-07	2.00	2.00	2.00	2.00	-12.281%	2	3,588	-97.000%
2024-06-04	2.28	2.28	2.28	2.28	+1.786%	1	3,588	-97.368%
2024-05-23	2.24	2.24	2.24	2.24	-4.274%	1	3,588	-97.321%
2024-05-10	2.34	2.34	2.34	2.34	-4.098%	2	3,588	-97.436%
2024-05-08	2.44	2.44	2.44	2.44	-3.175%	2	3,587	-97.541%
2024-05-06	2.52	2.52	2.52	2.52	-14.576%	1	3,586	-97.619%
2024-05-02	2.95	2.95	2.95	2.95	-0.338%	2	3,586	-97.966%
2024-05-01	3.14	3.14	2.96	2.96	+3.136%	2,862	3,586	-97.973%
2024-04-30	2.90	2.90	2.87	2.87	-4.333%	16	5,108	-97.909%
2024-04-26	3.00	3.00	3.00	3.00	-14.286%	6	5,116	-98.000%
2024-04-25	3.50	3.50	3.50	3.50	+9.375%	6	5,115	-98.286%
2024-04-24	3.25	3.25	3.20	3.20	-21.182%	3	5,115	-98.125%
2024-04-19	4.06	4.06	4.06	4.06	+10.929%	8	5,113	-98.522%
2024-04-10	3.73	3.75	3.63	3.66	-1.348%	124	5,105	-98.361%
2024-04-09	3.71	3.71	3.71	3.71	-1.592%	1	5,163	-98.383%
2024-04-05	3.77	3.77	3.77	3.77	-3.333%	2	5,162	-98.408%
2024-04-04	3.37	3.90	3.37	3.90	+12.717%	668	5,163	-98.462%
2024-04-03	3.56	3.56	3.45	3.46	-3.081%	30	5,162	-98.266%
2024-04-02	3.55	3.57	3.55	3.57	+8.841%	2	5,166	-98.319%
2024-04-01	3.28	3.28	3.28	3.28	-0.606%	51	5,166	-98.171%
2024-03-28	3.30	3.30	3.30	3.30	-2.655%	1	5,197	-98.182%
2024-03-26	3.40	3.40	3.39	3.39	-1.739%	1,077	5,197	-98.230%
2024-03-22	3.45	3.45	3.45	3.45	+2.374%	1,000	5,214	-98.261%
2024-03-21	3.30	3.37	3.30	3.37	-8.919%	201	5,214	-98.220%
2024-03-19	3.70	3.70	3.70	3.70	-1.070%	1	5,214	-98.378%
2024-03-08	3.51	3.89	3.51	3.74	+3.601%	6,004	5,214	-98.396%
2024-03-07	3.70	3.70	3.61	3.61	-4.497%	903	7,436	-98.338%
2024-03-06	3.85	3.85	3.75	3.78	-0.264%	503	8,336	-98.413%
2024-03-05	3.75	3.79	3.75	3.79	+6.461%	3	7,836	-98.417%
2024-03-04	3.54	3.56	3.54	3.56	-16.235%	201	7,837	-98.315%
2024-02-21	4.25	4.25	4.25	4.25	+7.323%	5	7,637	-98.588%
2024-02-16	4.08	4.08	3.96	3.96	-2.463%	50	7,612	-98.485%
2024-02-15	4.14	4.14	4.06	4.06	-3.563%	237	7,612	-98.522%
2024-02-14	4.21	4.21	4.21	4.21	-3.218%	15	7,375	-98.575%
2024-02-13	4.31	4.35	4.31	4.35	+8.209%	2,002	7,360	-98.621%
2024-02-12	3.98	4.04	3.98	4.02	+1.772%	2,000	5,360	-98.507%
2024-02-09	3.95	3.95	3.95	3.95	0.000%	62	3,360	-98.481%
2024-02-08	3.95	3.95	3.95	3.95	-1.496%	1	3,300	-98.481%
2024-02-07	3.99	4.01	3.99	4.01	-6.744%	500	3,299	-98.504%
2024-02-06	4.21	4.33	4.21	4.30	-4.444%	2,763	2,799	-98.605%
2024-02-02	4.50	4.50	4.50	4.50	+4.895%	1	406	-98.667%
2024-01-25	4.29	4.29	4.29	4.29	+4.634%	1	407	-98.601%
2024-01-24	4.10	4.10	4.10	4.10	-2.381%	2	408	-98.537%
2024-01-23	4.20	4.20	4.20	4.20	-7.285%	10	406	-98.571%
2024-01-22	4.53	4.53	4.53	4.53	-10.827%	1	396	-98.675%
2024-01-18	5.20	5.20	5.08	5.08	-4.690%	6	396	-98.819%
2024-01-17	5.33	5.33	5.33	5.33	+2.303%	1	402	-98.874%
2024-01-16	5.21	5.21	5.21	5.21	+5.680%	2	401	-98.848%
2024-01-12	4.93	4.93	4.93	4.93	-1.400%	1	398	-98.783%
2024-01-10	5.29	5.29	5.00	5.00	-4.580%	3	398	-98.800%
2024-01-09	5.39	5.39	5.24	5.24	-7.257%	2	398	-98.855%
2024-01-08	5.65	5.65	5.65	5.65	-5.833%	2	396	-98.938%
2024-01-04	6.00	6.00	6.00	6.00	+6.195%	4	396	-99.000%
2023-12-28	5.64	5.65	5.64	5.65	-5.833%	3	392	-98.938%
2023-12-21	6.00	6.00	6.00	6.00	+5.448%	2	393	-99.000%
2023-12-20	5.79	5.79	5.69	5.69	+2.523%	2	391	-98.946%
2023-12-19	5.50	5.60	5.50	5.55	+1.093%	13	391	-98.919%
2023-12-18	5.49	5.49	5.49	5.49	+1.479%	5	378	-98.907%
2023-12-13	5.41	5.41	5.41	5.41	-50.138%	21	373	-98.891%
2023-10-30	10.73	10.85	10.73	10.85	-2.952%	107	352	-99.447%
2023-10-25	11.18	11.18	11.18	11.18	-6.833%	2	245	-99.463%
2023-10-23	11.90	12.00	11.90	12.00	+29.032%	2	243	-99.500%
2023-10-12	9.83	9.83	9.30	9.30	-2.413%	2	243	-99.355%
2023-10-11	9.94	10.71	9.53	9.53	-6.843%	204	242	-99.370%
2023-10-02	10.57	10.57	10.23	10.23	+19.649%	3	141	-99.413%
2023-09-18	8.56	8.56	8.55	8.55	-0.812%	18	139	-99.298%
2023-09-15	8.29	8.62	8.29	8.62	-20.553%	108	121	-99.304%
2023-06-14	10.20	10.85	10.20	10.85	-27.763%	15	15	-99.447%
2023-05-19	15.02	15.02	15.02	15.02	0.000%	2	2	-99.601%

.dark-mode .Y7LP3C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y7LP3C{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P335SPY Jun 20 2025 335.00 Put (SPY250620P00335000)option OPRA

SPY20250620P335
SPY Jun 20 2025 335.00 Put (SPY250620P00335000)
option OPRA