Dark

SPY20250620P380
SPY Jun 20 2025 380.00 Put (SPY250620P00380000)
option OPRA

EOD

May 15, 2025

0.1100+10.000%(+0.0100)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.12	0.12	0.09	0.11	+10.000%	67	9,973	0.000%
2025-05-14	0.11	0.11	0.10	0.10	-23.077%	25	9,955	+10.000%
2025-05-13	0.11	0.13	0.11	0.13	+8.333%	239	9,969	-15.385%
2025-05-12	0.13	0.14	0.11	0.12	-47.826%	254	9,810	-8.333%
2025-05-09	0.24	0.25	0.23	0.23	-8.000%	216	9,812	-52.174%
2025-05-08	0.30	0.32	0.25	0.25	-32.432%	101	9,871	-56.000%
2025-05-07	0.40	0.41	0.37	0.37	-5.128%	360	9,806	-70.270%
2025-05-06	0.40	0.44	0.38	0.39	+18.182%	123	9,820	-71.795%
2025-05-05	0.38	0.38	0.32	0.33	-15.385%	86	9,754	-66.667%
2025-05-02	0.38	0.39	0.36	0.39	-9.302%	112	9,824	-71.795%
2025-05-01	0.47	0.52	0.42	0.43	-14.000%	1,521	9,877	-74.419%
2025-04-30	0.62	0.72	0.49	0.50	-1.961%	99	10,284	-78.000%
2025-04-29	0.60	0.60	0.50	0.51	-12.069%	412	10,326	-78.431%
2025-04-28	0.57	0.69	0.57	0.58	-6.452%	198	10,406	-81.034%
2025-04-25	0.73	0.74	0.62	0.62	-16.216%	604	10,407	-82.258%
2025-04-24	0.86	0.87	0.74	0.74	-19.565%	372	10,345	-85.135%
2025-04-23	0.90	1.03	0.83	0.92	-23.967%	533	10,580	-88.043%
2025-04-22	1.49	1.49	1.21	1.21	-35.638%	1,633	10,776	-90.909%
2025-04-21	1.60	2.07	1.58	1.88	+29.655%	333	9,748	-94.149%
2025-04-17	1.62	1.71	1.45	1.45	-21.196%	404	9,776	-92.414%
2025-04-16	1.55	2.08	1.50	1.84	+34.307%	79	9,776	-94.022%
2025-04-15	1.42	1.49	1.22	1.37	-7.432%	410	9,749	-91.971%
2025-04-14	1.64	2.20	1.40	1.48	-42.188%	8,716	9,754	-92.568%
2025-04-11	4.00	4.40	2.56	2.56	-24.484%	200	12,986	-95.703%
2025-04-10	2.56	6.05	2.40	3.39	+72.081%	520	12,943	-96.755%
2025-04-09	6.12	6.85	1.80	1.97	-69.739%	7,672	12,982	-94.416%
2025-04-08	2.67	7.22	2.43	6.51	+38.217%	4,116	5,942	-98.310%
2025-04-07	6.37	7.07	4.16	4.71	+22.977%	326	3,308	-97.665%
2025-04-04	2.77	4.33	2.53	3.83	+155.333%	1,402	3,248	-97.128%
2025-04-03	1.08	1.50	1.08	1.50	+105.479%	400	3,375	-92.667%
2025-04-02	0.73	0.73	0.73	0.73	0.000%	10	3,454	-84.932%
2025-04-01	0.82	0.82	0.73	0.73	-7.595%	83	3,454	-84.932%
2025-03-31	0.99	0.99	0.78	0.79	-7.059%	101	3,433	-86.076%
2025-03-28	0.72	0.85	0.72	0.85	+41.667%	12	3,352	-87.059%
2025-03-27	0.63	0.63	0.57	0.60	-4.762%	105	3,350	-81.667%
2025-03-26	0.53	0.65	0.53	0.63	+16.667%	12	3,377	-82.540%
2025-03-25	0.54	0.54	0.54	0.54	-3.571%	100	3,371	-79.630%
2025-03-24	0.63	0.64	0.56	0.56	-31.707%	10	3,276	-80.357%
2025-03-20	0.77	0.82	0.77	0.82	+6.494%	6	3,277	-86.585%
2025-03-19	0.78	0.78	0.77	0.77	-23.762%	98	3,273	-85.714%
2025-03-18	0.93	1.01	0.93	1.01	-18.548%	28	3,230	-89.109%
2025-03-14	1.24	1.24	1.24	1.24	-2.362%	4	3,207	-91.129%
2025-03-13	1.17	1.27	1.17	1.27	-0.781%	12	3,204	-91.339%
2025-03-12	1.41	1.43	1.26	1.28	-18.987%	791	3,204	-91.406%
2025-03-11	1.71	1.72	1.50	1.58	-3.659%	33	3,515	-93.038%
2025-03-10	1.45	1.64	1.45	1.64	+33.333%	294	3,495	-93.293%
2025-03-07	1.34	1.44	1.21	1.23	-6.818%	72	3,671	-91.057%
2025-03-06	1.24	1.39	1.24	1.32	+5.600%	11	3,667	-91.667%
2025-03-04	1.30	1.52	1.25	1.25	+1.626%	9	3,666	-91.200%
2025-03-03	0.91	1.23	0.91	1.23	+8.850%	35	3,671	-91.057%
2025-02-28	1.13	1.13	1.13	1.13	+2.727%	2	3,662	-90.265%
2025-02-27	1.10	1.10	1.10	1.10	+20.879%	1	3,662	-90.000%
2025-02-26	1.00	1.00	0.91	0.91	0.000%	72	3,662	-87.912%
2025-02-24	0.91	0.91	0.91	0.91	-9.901%	1	3,660	-87.912%
2025-02-21	0.99	1.03	0.99	1.01	+24.691%	6	3,660	-89.109%
2025-02-18	0.82	0.82	0.81	0.81	-2.410%	15	3,658	-86.420%
2025-02-14	0.83	0.83	0.83	0.83	-3.488%	2	3,644	-86.747%
2025-02-13	0.86	0.86	0.84	0.86	-2.273%	22	3,644	-87.209%
2025-02-12	0.96	0.96	0.88	0.88	-12.871%	43	3,644	-87.500%
2025-02-07	0.88	1.02	0.88	1.01	-3.810%	44	3,641	-89.109%
2025-02-04	1.05	1.05	1.05	1.05	-2.778%	1	3,631	-89.524%
2025-02-03	1.05	1.08	1.05	1.08	+1.887%	303	3,631	-89.815%
2025-01-31	1.06	1.06	1.06	1.06	+15.217%	4	3,348	-89.623%
2025-01-30	1.00	1.00	0.92	0.92	-12.381%	5	3,348	-88.043%
2025-01-29	1.04	1.05	1.04	1.05	+7.143%	2	3,347	-89.524%
2025-01-28	0.98	0.98	0.98	0.98	-21.600%	1	3,347	-88.776%
2025-01-27	1.30	1.30	1.25	1.25	+26.263%	12	3,347	-91.200%
2025-01-24	0.99	0.99	0.99	0.99	-3.883%	4	3,347	-88.889%
2025-01-22	1.03	1.03	1.03	1.03	-0.962%	3	3,347	-89.320%
2025-01-21	1.04	1.04	1.04	1.04	-10.345%	40	3,348	-89.423%
2025-01-16	1.16	1.16	1.16	1.16	-4.132%	2	3,308	-90.517%
2025-01-15	1.23	1.23	1.21	1.21	-20.395%	5	3,310	-90.909%
2025-01-14	1.45	1.56	1.41	1.52	-13.636%	31	3,309	-92.763%
2025-01-13	1.82	1.82	1.76	1.76	+3.529%	30	3,299	-93.750%
2025-01-10	1.64	1.70	1.64	1.70	+11.842%	50	3,285	-93.529%
2025-01-08	1.57	1.57	1.52	1.52	+7.801%	2	3,266	-92.763%
2025-01-07	1.41	1.41	1.41	1.41	+19.492%	1	3,266	-92.199%
2025-01-06	1.18	1.18	1.18	1.18	-11.278%	2	3,267	-90.678%
2025-01-03	1.37	1.37	1.33	1.33	-22.222%	1,518	3,268	-91.729%
2025-01-02	1.71	1.71	1.71	1.71	+21.277%	4	3,381	-93.567%
2024-12-30	1.42	1.42	1.41	1.41	-12.963%	14	3,381	-92.199%
2024-12-27	1.62	1.62	1.62	1.62	-9.497%	4	3,379	-93.210%
2024-12-20	1.79	1.79	1.79	1.79	-28.400%	1	3,381	-93.855%
2024-12-19	1.84	2.50	1.84	2.50	+11.111%	7	3,381	-95.600%
2024-12-18	1.80	2.25	1.80	2.25	+65.441%	5	3,386	-95.111%
2024-12-16	1.36	1.36	1.36	1.36	-0.730%	1	3,384	-91.912%
2024-12-13	1.37	1.37	1.37	1.37	+3.788%	2	3,384	-91.971%
2024-12-11	1.34	1.34	1.32	1.32	+5.600%	60	3,384	-91.667%
2024-12-06	1.25	1.25	1.25	1.25	-2.344%	30	3,394	-91.200%
2024-12-05	1.28	1.28	1.28	1.28	+0.787%	1	3,394	-91.406%
2024-12-04	1.24	1.27	1.24	1.27	0.000%	59	3,395	-91.339%
2024-12-02	1.27	1.27	1.27	1.27	-0.781%	1	3,452	-91.339%
2024-11-29	1.30	1.30	1.28	1.28	-4.478%	4	3,451	-91.406%
2024-11-26	1.34	1.34	1.34	1.34	-5.634%	1	3,450	-91.791%
2024-11-25	1.41	1.44	1.40	1.42	-9.554%	63	3,450	-92.254%
2024-11-22	1.57	1.57	1.57	1.57	-10.286%	2	3,490	-92.994%
2024-11-15	1.75	1.75	1.75	1.75	+29.630%	4	3,491	-93.714%
2024-11-13	1.35	1.35	1.35	1.35	-3.571%	2	3,493	-91.852%
2024-11-12	1.40	1.40	1.40	1.40	+2.941%	1	3,495	-92.143%
2024-11-11	1.36	1.36	1.36	1.36	-5.556%	3	3,495	-91.912%
2024-11-08	1.44	1.44	1.44	1.44	-1.370%	4	3,497	-92.361%
2024-11-07	1.46	1.46	1.46	1.46	-11.515%	2	3,497	-92.466%
2024-11-06	1.69	1.69	1.65	1.65	-34.524%	3	3,497	-93.333%
2024-11-04	2.63	2.65	2.52	2.52	0.000%	11	3,497	-95.635%
2024-11-01	2.66	2.66	2.52	2.52	-7.353%	28	3,498	-95.635%
2024-10-31	2.64	2.72	2.60	2.72	+23.077%	5	3,495	-95.956%
2024-10-30	2.21	2.21	2.21	2.21	+0.913%	1	3,494	-95.023%
2024-10-29	2.19	2.19	2.19	2.19	-2.667%	7	3,493	-94.977%
2024-10-28	2.25	2.25	2.25	2.25	+4.651%	1	3,493	-95.111%
2024-10-25	2.15	2.15	2.15	2.15	-7.328%	8	3,493	-94.884%
2024-10-22	2.32	2.32	2.32	2.32	+5.936%	5	3,493	-95.259%
2024-10-21	2.19	2.19	2.19	2.19	-2.232%	2	3,498	-94.977%
2024-10-18	2.34	2.34	2.24	2.24	-5.485%	28	3,498	-95.089%
2024-10-17	2.38	2.41	2.37	2.37	-7.782%	16	3,503	-95.359%
2024-10-16	2.57	2.57	2.57	2.57	+0.391%	2	3,504	-95.720%
2024-10-15	2.56	2.56	2.56	2.56	+4.490%	2	3,502	-95.703%
2024-10-14	2.45	2.45	2.45	2.45	-9.259%	1	3,503	-95.510%
2024-10-11	2.72	2.74	2.70	2.70	-4.930%	12	3,503	-95.926%
2024-10-10	2.84	2.84	2.84	2.84	-3.401%	75	3,500	-96.127%
2024-10-08	2.94	2.94	2.94	2.94	-1.672%	3	3,529	-96.259%
2024-10-04	2.99	2.99	2.99	2.99	-0.664%	6	3,529	-96.321%
2024-10-01	3.01	3.01	3.01	3.01	+13.158%	1	3,527	-96.346%
2024-09-27	2.66	2.66	2.66	2.66	+2.703%	2	3,527	-95.865%
2024-09-26	2.59	2.59	2.59	2.59	-3.358%	1	3,526	-95.753%
2024-09-25	2.68	2.68	2.68	2.68	-1.832%	1	3,525	-95.896%
2024-09-23	2.72	2.73	2.72	2.73	-0.727%	3	3,524	-95.971%
2024-09-20	2.81	2.81	2.75	2.75	+0.733%	8	3,522	-96.000%
2024-09-19	2.75	2.75	2.73	2.73	-8.389%	4	3,525	-95.971%
2024-09-18	3.20	3.20	2.98	2.98	-2.932%	6	3,525	-96.309%
2024-09-17	3.02	3.07	3.02	3.07	+3.020%	2	3,522	-96.417%
2024-09-16	2.98	2.98	2.98	2.98	+5.300%	1	3,522	-96.309%
2024-09-13	2.88	2.88	2.83	2.83	-3.413%	8	3,522	-96.113%
2024-09-12	2.93	2.93	2.93	2.93	-5.484%	1	3,520	-96.246%
2024-09-11	3.98	3.98	3.10	3.10	-10.145%	11	3,519	-96.452%
2024-09-09	3.50	3.50	3.45	3.45	-18.632%	16	3,519	-96.812%
2024-09-06	3.44	4.24	3.44	4.24	+14.595%	126	3,522	-97.406%
2024-09-04	3.92	3.92	3.70	3.70	-6.566%	3	3,492	-97.027%
2024-09-03	3.28	3.96	3.28	3.96	+37.979%	2	3,493	-97.222%
2024-08-29	2.87	2.87	2.87	2.87	-6.515%	2	3,491	-96.167%
2024-08-28	3.07	3.07	3.07	3.07	+7.343%	1	3,492	-96.417%
2024-08-27	2.86	2.86	2.86	2.86	-6.536%	1	3,491	-96.154%
2024-08-23	3.04	3.13	3.04	3.06	-7.273%	48	3,491	-96.405%
2024-08-22	3.30	3.30	3.30	3.30	+1.538%	3	3,485	-96.667%
2024-08-21	3.25	3.25	3.25	3.25	+17.754%	3	3,485	-96.615%
2024-08-19	2.88	2.88	2.76	2.76	-1.429%	21	3,482	-96.014%
2024-08-15	2.80	2.80	2.80	2.80	-10.256%	10	3,482	-96.071%
2024-08-14	3.30	3.30	3.12	3.12	-22.195%	7	3,472	-96.474%
2024-08-12	3.70	4.01	3.70	4.01	-9.888%	5	3,473	-97.257%
2024-08-09	4.56	4.56	4.45	4.45	-11.000%	22	3,474	-97.528%
2024-08-08	5.32	5.32	5.00	5.00	-19.225%	3	3,464	-97.800%
2024-08-07	4.54	6.19	4.54	6.19	+21.611%	24	3,465	-98.223%
2024-08-06	5.41	5.41	5.09	5.09	-38.378%	6	3,463	-97.839%
2024-08-05	12.58	15.40	6.73	8.26	+78.402%	70	3,460	-98.668%
2024-08-02	4.12	5.30	4.10	4.63	+30.791%	184	3,468	-97.624%
2024-08-01	2.99	3.71	2.99	3.54	+7.599%	140	3,538	-96.893%
2024-07-30	3.08	3.29	3.08	3.29	+8.224%	11	3,607	-96.657%
2024-07-29	3.12	3.12	3.04	3.04	-10.059%	10	3,612	-96.382%
2024-07-26	3.38	3.38	3.38	3.38	+5.625%	4	3,603	-96.746%
2024-07-25	3.40	3.42	3.20	3.20	-12.329%	4	3,603	-96.563%
2024-07-24	3.14	3.65	3.14	3.65	+19.672%	11	3,603	-96.986%
2024-07-22	3.05	3.05	3.05	3.05	-4.688%	1	3,604	-96.393%
2024-07-19	3.20	3.31	3.20	3.20	+6.667%	11	3,603	-96.563%
2024-07-18	3.00	3.00	3.00	3.00	+2.041%	1	3,599	-96.333%
2024-07-17	2.94	2.94	2.94	2.94	+14.397%	1	3,599	-96.259%
2024-07-16	2.56	2.57	2.56	2.57	-1.154%	82	3,599	-95.720%
2024-07-15	2.60	2.60	2.60	2.60	+4.418%	67	3,557	-95.769%
2024-07-12	2.49	2.49	2.49	2.49	-4.962%	2	3,557	-95.582%
2024-07-09	2.62	2.62	2.62	2.62	-1.132%	1	3,558	-95.802%
2024-07-08	2.65	2.68	2.65	2.65	-2.574%	4	3,559	-95.849%
2024-07-05	2.70	2.72	2.70	2.72	-2.158%	6	3,563	-95.956%
2024-07-03	2.78	2.78	2.78	2.78	-1.068%	3	3,569	-96.043%
2024-07-02	2.92	2.92	2.81	2.81	-2.768%	5	3,569	-96.085%
2024-07-01	2.92	2.92	2.89	2.89	-3.987%	2	3,571	-96.194%
2024-06-28	3.03	3.03	2.91	3.01	-4.747%	12	3,571	-96.346%
2024-06-26	3.15	3.16	3.13	3.16	+0.637%	13	3,571	-96.519%
2024-06-25	3.14	3.14	3.14	3.14	-3.681%	60	3,568	-96.497%
2024-06-24	3.30	3.30	3.26	3.26	-1.212%	16	3,508	-96.626%
2024-06-21	3.38	3.38	3.30	3.30	+1.538%	38	3,492	-96.667%
2024-06-20	3.07	3.35	3.06	3.25	+3.503%	46	3,474	-96.615%
2024-06-18	3.12	3.15	3.12	3.14	+2.614%	74	3,497	-96.497%
2024-06-17	3.24	3.24	3.06	3.06	-5.556%	6	3,497	-96.405%
2024-06-14	3.24	3.24	3.24	3.24	+6.579%	8	3,491	-96.605%
2024-06-13	3.02	3.19	3.02	3.04	+1.672%	33	3,487	-96.382%
2024-06-12	3.00	3.00	2.93	2.99	-4.167%	31	3,457	-96.321%
2024-06-11	3.22	3.22	3.12	3.12	-0.952%	6	3,462	-96.474%
2024-06-10	3.27	3.27	3.15	3.15	-0.943%	6	3,456	-96.508%
2024-06-07	3.15	3.18	3.12	3.18	-5.638%	30	3,452	-96.541%
2024-06-05	3.41	3.41	3.37	3.37	-4.533%	3	3,437	-96.736%
2024-06-03	3.53	3.53	3.53	3.53	-7.349%	1	3,438	-96.884%
2024-05-31	3.81	3.81	3.81	3.81	-3.299%	4	3,439	-97.113%
2024-05-30	3.94	3.94	3.94	3.94	+4.233%	1	3,439	-97.208%
2024-05-29	3.78	3.78	3.78	3.78	+3.562%	3	3,439	-97.090%
2024-05-28	3.65	3.65	3.65	3.65	+0.551%	1	3,436	-96.986%
2024-05-24	3.65	3.66	3.63	3.63	-3.968%	150	3,369	-96.970%
2024-05-23	3.63	3.78	3.55	3.78	+6.780%	8	3,369	-97.090%
2024-05-22	3.44	3.54	3.44	3.54	+2.017%	3	3,369	-96.893%
2024-05-21	3.47	3.47	3.47	3.47	+0.289%	1	3,368	-96.830%
2024-05-20	3.42	3.51	3.42	3.46	-1.143%	8	3,369	-96.821%
2024-05-16	3.45	3.50	3.45	3.50	-1.130%	41	3,367	-96.857%
2024-05-15	3.57	3.57	3.54	3.54	-5.094%	30	3,326	-96.893%
2024-05-14	3.95	3.95	3.73	3.73	-2.356%	28	3,300	-97.051%
2024-05-10	3.84	3.84	3.82	3.82	-2.799%	4	3,274	-97.120%
2024-05-09	4.02	4.02	3.93	3.93	-2.963%	3	3,273	-97.201%
2024-05-07	4.08	4.08	4.05	4.05	-4.706%	61	3,271	-97.284%
2024-05-06	4.39	4.39	4.25	4.25	-12.910%	16	3,223	-97.412%
2024-05-02	5.08	5.08	4.88	4.88	+1.667%	12	3,215	-97.746%
2024-05-01	5.33	5.33	4.80	4.80	-6.250%	76	3,205	-97.708%
2024-04-30	4.99	5.12	4.99	5.12	+5.350%	7	3,165	-97.852%
2024-04-29	4.86	4.86	4.86	4.86	-2.016%	1	3,164	-97.737%
2024-04-26	4.96	4.96	4.96	4.96	-6.767%	4	3,163	-97.782%
2024-04-23	5.32	5.32	5.32	5.32	-9.215%	1	3,162	-97.932%
2024-04-22	5.86	5.86	5.86	5.86	-14.826%	2	3,162	-98.123%
2024-04-19	7.06	7.06	6.88	6.88	+3.303%	3	3,164	-98.401%
2024-04-18	6.83	6.83	6.66	6.66	-3.478%	14	3,161	-98.348%
2024-04-16	6.90	6.90	6.90	6.90	+5.023%	9	3,158	-98.406%
2024-04-12	6.57	6.57	6.57	6.57	+19.022%	2	3,158	-98.326%
2024-04-11	6.03	6.03	5.52	5.52	+0.730%	1,008	3,158	-98.007%
2024-04-04	5.48	5.48	5.48	5.48	-4.861%	3	3,958	-97.993%
2024-04-02	5.80	5.80	5.76	5.76	+6.667%	11	3,955	-98.090%
2024-03-26	5.40	5.40	5.40	5.40	+2.857%	30	3,954	-97.963%
2024-03-21	5.25	5.25	5.25	5.25	-4.197%	11	3,924	-97.905%
2024-03-20	5.71	5.71	5.48	5.48	-8.361%	1,005	3,914	-97.993%
2024-03-18	5.98	5.98	5.98	5.98	+3.282%	1	2,914	-98.161%
2024-03-14	5.79	5.79	5.79	5.79	-3.015%	1	2,913	-98.100%
2024-03-07	5.97	5.97	5.97	5.97	+2.226%	1	2,913	-98.157%
2024-03-04	5.84	5.84	5.84	5.84	-0.341%	4	2,912	-98.116%
2024-03-01	5.86	5.86	5.86	5.86	-1.678%	20	2,912	-98.123%
2024-02-23	5.96	5.96	5.96	5.96	-2.614%	2	2,922	-98.154%
2024-02-22	6.12	6.12	6.11	6.12	-8.383%	5	2,922	-98.203%
2024-02-15	6.70	6.70	6.68	6.68	-2.624%	7	2,922	-98.353%
2024-02-14	6.99	6.99	6.86	6.86	-0.146%	8	2,921	-98.397%
2024-02-07	6.90	6.90	6.87	6.87	-1.435%	4	2,921	-98.399%
2024-02-06	7.12	7.12	6.97	6.97	-3.194%	4	2,925	-98.422%
2024-02-02	7.69	7.69	7.20	7.20	-10.891%	10	2,925	-98.472%
2024-02-01	8.08	8.08	8.08	8.08	-1.463%	1	2,925	-98.639%
2024-01-31	7.88	8.20	7.88	8.20	+11.869%	2	2,925	-98.659%
2024-01-30	7.33	7.33	7.33	7.33	-2.267%	1	2,925	-98.499%
2024-01-25	7.54	7.54	7.50	7.50	+2.459%	2	2,925	-98.533%
2024-01-24	7.32	7.32	7.22	7.32	-6.033%	4	2,925	-98.497%
2024-01-23	7.69	8.01	7.67	7.79	-0.511%	32	2,925	-98.588%
2024-01-22	8.17	8.17	7.83	7.83	-14.239%	3	2,918	-98.595%
2024-01-18	9.15	9.15	9.13	9.13	-3.793%	24	2,920	-98.795%
2024-01-17	9.49	9.49	9.49	9.49	+3.490%	9	2,896	-98.841%
2024-01-16	9.17	9.17	9.17	9.17	+5.402%	5	2,887	-98.800%
2024-01-10	8.88	8.89	8.70	8.70	-16.104%	4	2,892	-98.736%
2024-01-05	10.18	10.37	10.18	10.37	+2.673%	10	2,889	-98.939%
2024-01-04	10.10	10.10	10.10	10.10	-3.810%	1	2,884	-98.911%
2024-01-02	10.29	10.50	10.23	10.50	+8.808%	9	2,884	-98.952%
2023-12-29	9.93	9.93	9.65	9.65	-1.127%	30	2,856	-98.860%
2023-12-27	9.76	9.76	9.76	9.76	-9.209%	7	2,856	-98.873%
2023-12-20	9.73	10.75	9.67	10.75	+15.096%	7	2,849	-98.977%
2023-12-19	9.34	9.34	9.34	9.34	-0.426%	1	2,847	-98.822%
2023-12-18	9.38	9.38	9.38	9.38	-3.992%	10	2,847	-98.827%
2023-12-14	9.77	9.77	9.77	9.77	-2.495%	1	2,837	-98.874%
2023-12-13	10.02	10.02	10.02	10.02	-2.907%	2	2,836	-98.902%
2023-12-12	10.32	10.32	10.32	10.32	-10.727%	4	2,836	-98.934%
2023-12-07	11.56	11.56	11.56	11.56	+0.522%	1	2,834	-99.048%
2023-12-01	11.50	11.50	11.50	11.50	-4.167%	1	2,833	-99.043%
2023-11-30	12.00	12.00	12.00	12.00	+1.695%	1	2,833	-99.083%
2023-11-22	11.12	11.80	11.12	11.80	-1.173%	3	2,830	-99.068%
2023-11-20	11.95	11.95	11.92	11.94	-8.154%	21	2,830	-99.079%
2023-11-16	13.00	13.00	13.00	13.00	+4.586%	10	2,809	-99.154%
2023-11-15	12.43	12.43	12.43	12.43	-0.560%	1	2,816	-99.115%
2023-11-14	12.91	12.91	12.50	12.50	-4.434%	3	2,816	-99.120%
2023-11-13	13.16	13.16	13.08	13.08	-10.656%	2	2,816	-99.159%
2023-11-10	14.65	14.65	14.64	14.64	+4.571%	2	2,816	-99.249%
2023-11-03	14.00	14.00	14.00	14.00	-12.500%	1	2,816	-99.214%
2023-11-02	16.00	16.00	16.00	16.00	-12.088%	1	2,816	-99.313%
2023-11-01	18.20	18.20	18.20	18.20	-6.667%	1	2,816	-99.396%
2023-10-31	19.50	19.50	19.50	19.50	-1.266%	1	2,816	-99.436%
2023-10-30	22.00	22.00	19.75	19.75	-8.140%	16	2,817	-99.443%
2023-10-26	21.50	21.50	21.50	21.50	+20.112%	1	2,801	-99.488%
2023-10-18	17.22	17.90	17.22	17.90	+11.875%	11	2,800	-99.385%
2023-10-12	16.18	16.18	16.00	16.00	-6.923%	11	2,789	-99.313%
2023-10-09	17.19	17.19	17.19	17.19	-7.081%	1	2,783	-99.360%
2023-10-06	18.00	19.00	18.00	18.50	+2.778%	12	2,782	-99.405%
2023-10-03	18.00	18.00	18.00	18.00	+2.273%	10	2,772	-99.389%
2023-09-28	17.60	17.60	17.60	17.60	-3.825%	1	2,762	-99.375%
2023-09-27	18.30	18.30	18.30	18.30	+10.909%	1	2,761	-99.399%
2023-09-22	16.50	16.50	16.50	16.50	+8.767%	1	2,760	-99.333%
2023-09-19	15.17	15.17	15.17	15.17	+5.201%	59	2,760	-99.275%
2023-09-18	14.68	14.68	14.40	14.42	+0.208%	1,516	2,701	-99.237%
2023-09-15	13.79	14.60	13.79	14.39	-2.770%	104	1,187	-99.236%
2023-09-05	14.51	14.80	14.51	14.80	-1.399%	2	1,084	-99.257%
2023-08-30	15.01	15.01	15.01	15.01	-3.224%	1	1,084	-99.267%
2023-08-29	15.98	15.98	15.51	15.51	-11.371%	5	1,085	-99.291%
2023-08-24	16.80	17.50	16.80	17.50	-1.130%	3	1,090	-99.371%
2023-08-22	17.70	17.70	17.70	17.70	+1.143%	1	1,087	-99.379%
2023-08-21	17.50	17.50	17.50	17.50	-3.793%	1	1,086	-99.371%
2023-08-18	18.19	18.19	18.19	18.19	+7.953%	1	1,085	-99.395%
2023-08-15	16.85	16.85	16.85	16.85	+4.984%	1	1,085	-99.347%
2023-08-10	16.18	16.18	16.05	16.05	+14.971%	15	1,084	-99.315%
2023-07-31	13.96	13.96	13.96	13.96	+0.359%	1	1,069	-99.212%
2023-07-28	13.91	13.91	13.91	13.91	-5.759%	1	1,069	-99.209%
2023-07-27	14.76	14.76	14.76	14.76	-1.600%	1	1,069	-99.255%
2023-07-17	15.00	15.00	15.00	15.00	-5.897%	5	1,068	-99.267%
2023-07-12	15.94	15.94	15.94	15.94	-0.871%	1	1,071	-99.310%
2023-07-11	16.15	16.15	16.08	16.08	-4.852%	700	1,071	-99.316%
2023-07-10	16.64	16.90	16.64	16.90	+0.896%	3	1,071	-99.349%
2023-07-07	16.70	16.75	16.70	16.75	+0.359%	2	1,068	-99.343%
2023-07-06	16.66	16.69	16.66	16.69	+3.280%	2	1,066	-99.341%
2023-07-05	16.20	16.20	16.16	16.16	+1.444%	3	1,064	-99.319%
2023-07-03	15.93	15.93	15.93	15.93	-0.809%	2	1,059	-99.309%
2023-06-30	16.06	16.06	16.06	16.06	-2.726%	1	1,059	-99.315%
2023-06-16	16.51	16.51	16.51	16.51	-8.278%	1	1,057	-99.334%
2023-06-12	18.00	18.00	18.00	18.00	-10.000%	5	1,057	-99.389%
2023-06-09	20.00	20.00	20.00	20.00	-14.676%	3	1,052	-99.450%
2023-06-01	23.46	23.56	23.41	23.44	+2.582%	49	1,049	-99.531%
2023-05-30	22.85	22.85	22.85	22.85	0.000%	1,000	1,000	-99.519%

.dark-mode .hgyZWh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hgyZWh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P380SPY Jun 20 2025 380.00 Put (SPY250620P00380000)option OPRA

SPY20250620P380
SPY Jun 20 2025 380.00 Put (SPY250620P00380000)
option OPRA