Dark

SPY20250620P425
SPY Jun 20 2025 425.00 Put (SPY250620P00425000)
option OPRA

EOD

May 15, 2025

0.1900-9.524%(-0.0200)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.19	0.20	0.19	0.19	-9.524%	17	10,545	0.000%
2025-05-14	0.22	0.22	0.19	0.21	-12.500%	229	10,550	-9.524%
2025-05-13	0.20	0.24	0.19	0.24	+4.348%	33	10,496	-20.833%
2025-05-12	0.26	0.26	0.21	0.23	-48.889%	288	10,486	-17.391%
2025-05-09	0.50	0.52	0.45	0.45	-16.667%	862	10,459	-57.778%
2025-05-08	0.59	0.63	0.49	0.54	-20.588%	998	10,249	-64.815%
2025-05-07	0.71	0.77	0.68	0.68	-10.526%	185	9,745	-72.059%
2025-05-06	0.80	0.82	0.74	0.76	+16.923%	337	9,641	-75.000%
2025-05-05	0.73	0.73	0.65	0.65	-5.797%	41	9,582	-70.769%
2025-05-02	0.70	0.72	0.68	0.69	-15.854%	92	9,573	-72.464%
2025-05-01	0.81	0.91	0.77	0.82	-9.890%	1,045	9,565	-76.829%
2025-04-30	1.19	1.40	0.91	0.91	-1.087%	83	9,411	-79.121%
2025-04-29	1.06	1.06	0.87	0.92	-12.381%	118	9,429	-79.348%
2025-04-28	1.00	1.25	0.96	1.05	-4.545%	538	9,449	-81.905%
2025-04-25	1.31	1.45	1.10	1.10	-51.965%	678	9,231	-82.727%
2025-04-24	1.55	2.29	1.33	2.29	+33.918%	353	9,257	-91.703%
2025-04-23	1.65	2.02	1.53	1.71	-26.609%	795	9,096	-88.889%
2025-04-22	2.85	2.86	2.33	2.33	-34.734%	409	8,641	-91.845%
2025-04-21	3.19	4.26	3.12	3.57	+27.500%	348	8,437	-94.678%
2025-04-17	3.23	3.23	2.74	2.80	-20.000%	126	8,524	-93.214%
2025-04-16	2.94	4.16	2.86	3.50	+32.075%	5,120	8,524	-94.571%
2025-04-15	2.50	2.70	2.31	2.65	-1.852%	219	9,803	-92.830%
2025-04-14	3.23	4.04	2.66	2.70	-44.898%	949	9,698	-92.963%
2025-04-11	7.43	7.64	4.73	4.90	-20.195%	796	9,870	-96.122%
2025-04-10	4.58	9.83	4.33	6.14	+84.384%	820	9,897	-96.906%
2025-04-09	11.50	12.16	3.08	3.33	-69.052%	855	10,052	-94.294%
2025-04-08	4.90	13.29	4.51	10.76	+24.537%	2,236	10,036	-98.234%
2025-04-07	11.54	13.69	4.77	8.64	+4.096%	6,405	10,389	-97.801%
2025-04-04	4.99	8.30	4.30	8.30	+204.029%	2,352	4,750	-97.711%
2025-04-03	2.01	2.73	1.83	2.73	+121.951%	1,239	4,834	-93.040%
2025-04-02	1.45	1.45	1.17	1.23	-4.651%	10	3,898	-84.553%
2025-04-01	1.36	1.49	1.20	1.29	+1.575%	11	3,893	-85.271%
2025-03-31	1.56	1.56	1.26	1.27	-3.053%	96	3,890	-85.039%
2025-03-28	1.01	1.37	1.01	1.31	+43.956%	148	3,813	-85.496%
2025-03-27	0.99	0.99	0.91	0.91	-10.784%	16	3,794	-79.121%
2025-03-26	0.91	1.04	0.91	1.02	+13.333%	8	3,782	-81.373%
2025-03-25	0.84	0.90	0.84	0.90	+2.273%	30	3,776	-78.889%
2025-03-24	1.00	1.00	0.87	0.88	-26.667%	34	3,783	-78.409%
2025-03-21	1.21	1.25	1.20	1.20	-9.774%	16	3,786	-84.167%
2025-03-20	1.33	1.33	1.33	1.33	+1.527%	34	3,784	-85.714%
2025-03-19	1.50	1.50	1.31	1.31	-17.089%	29	3,817	-85.496%
2025-03-18	1.65	1.65	1.58	1.58	+13.669%	12	3,827	-87.975%
2025-03-17	1.47	1.47	1.35	1.39	-24.865%	26	3,828	-86.331%
2025-03-14	1.97	1.97	1.78	1.85	-20.940%	16	3,817	-89.730%
2025-03-13	2.09	2.35	1.93	2.34	+11.429%	64	3,781	-91.880%
2025-03-12	2.33	2.54	2.07	2.10	-18.919%	837	3,781	-90.952%
2025-03-11	3.05	3.08	2.59	2.59	-2.264%	362	4,478	-92.664%
2025-03-10	2.34	2.80	2.34	2.65	+37.306%	493	4,811	-92.830%
2025-03-07	2.17	2.40	1.90	1.93	-10.648%	754	5,143	-90.155%
2025-03-06	2.10	2.30	1.93	2.16	+28.571%	301	5,197	-91.204%
2025-03-05	1.93	2.09	1.68	1.68	-17.241%	331	5,173	-88.690%
2025-03-03	2.03	2.03	2.03	2.03	+14.689%	25	5,171	-90.640%
2025-02-28	1.68	1.77	1.63	1.77	+1.724%	280	5,146	-89.266%
2025-02-27	1.44	1.74	1.44	1.74	+27.941%	61	5,010	-89.080%
2025-02-26	1.37	1.37	1.36	1.36	-11.688%	13	4,962	-86.029%
2025-02-25	1.54	1.54	1.54	1.54	-0.645%	1	4,962	-87.662%
2025-02-21	1.49	1.55	1.49	1.55	+22.047%	228	4,961	-87.742%
2025-02-20	1.28	1.28	1.27	1.27	+1.600%	4	5,004	-85.039%
2025-02-14	1.25	1.25	1.25	1.25	0.000%	4	5,003	-84.800%
2025-02-13	1.25	1.25	1.25	1.25	-6.716%	20	5,003	-84.800%
2025-02-12	1.40	1.40	1.32	1.34	-0.741%	71	5,003	-85.821%
2025-02-10	1.36	1.36	1.35	1.35	-10.596%	21	5,067	-85.926%
2025-02-07	1.51	1.51	1.51	1.51	+12.687%	2	5,067	-87.417%
2025-02-06	1.34	1.34	1.34	1.34	-2.899%	15	5,067	-85.821%
2025-02-05	1.38	1.38	1.38	1.38	-6.122%	2	5,082	-86.232%
2025-02-04	1.47	1.47	1.47	1.47	-8.125%	1	5,083	-87.075%
2025-02-03	1.85	1.88	1.60	1.60	+18.519%	10	5,083	-88.125%
2025-01-31	1.35	1.35	1.35	1.35	-12.903%	18	5,083	-85.926%
2025-01-29	1.55	1.55	1.55	1.55	-1.274%	75	5,088	-87.742%
2025-01-28	1.79	1.79	1.57	1.57	-15.591%	2	5,088	-87.898%
2025-01-27	1.95	1.95	1.86	1.86	+21.569%	2	5,088	-89.785%
2025-01-24	1.50	1.53	1.50	1.53	-1.290%	8	5,088	-87.582%
2025-01-23	1.55	1.55	1.55	1.55	-1.274%	10	5,084	-87.742%
2025-01-22	1.51	1.57	1.51	1.57	+1.290%	3	5,075	-87.898%
2025-01-21	1.55	1.55	1.55	1.55	-9.884%	2	5,075	-87.742%
2025-01-17	1.70	1.72	1.70	1.72	-28.631%	20	5,080	-88.953%
2025-01-14	2.41	2.41	2.41	2.41	0.000%	2	5,080	-92.116%
2025-01-13	2.87	2.88	2.41	2.41	-2.429%	25	5,079	-92.116%
2025-01-10	2.75	2.75	2.40	2.47	+4.219%	420	5,080	-92.308%
2025-01-08	2.28	2.39	2.28	2.37	+17.910%	33	5,107	-91.983%
2025-01-07	2.01	2.01	2.01	2.01	+11.050%	1	5,107	-90.547%
2025-01-06	1.86	1.86	1.80	1.81	-23.629%	4	5,106	-89.503%
2024-12-31	2.37	2.37	2.37	2.37	+11.792%	1	5,106	-91.983%
2024-12-30	2.53	2.53	2.12	2.12	-7.424%	19	5,106	-91.038%
2024-12-27	2.29	2.29	2.29	2.29	+16.837%	84	5,104	-91.703%
2024-12-26	1.99	1.99	1.95	1.96	-4.390%	17	5,104	-90.306%
2024-12-24	2.12	2.12	2.05	2.05	-14.226%	2	5,092	-90.732%
2024-12-23	2.60	2.82	2.34	2.39	-13.091%	28	5,092	-92.050%
2024-12-20	2.99	2.99	2.75	2.75	-26.075%	3	5,074	-93.091%
2024-12-19	2.92	3.72	2.92	3.72	+68.326%	7	5,072	-94.892%
2024-12-18	2.21	2.21	2.21	2.21	-0.450%	1	5,074	-91.403%
2024-12-17	2.26	2.26	2.22	2.22	+4.225%	140	5,074	-91.441%
2024-12-16	2.13	2.13	2.12	2.13	-3.620%	23	4,934	-91.080%
2024-12-13	2.21	2.21	2.21	2.21	+2.791%	2	4,912	-91.403%
2024-12-12	2.15	2.15	2.15	2.15	+9.137%	1	4,913	-91.163%
2024-12-05	1.97	1.97	1.97	1.97	+3.141%	1	4,913	-90.355%
2024-12-04	1.90	1.91	1.90	1.91	-2.051%	201	4,912	-90.052%
2024-12-02	1.96	1.96	1.95	1.95	-0.510%	3	4,712	-90.256%
2024-11-29	1.98	1.98	1.96	1.96	-20.648%	24	4,714	-90.306%
2024-11-22	2.47	2.47	2.47	2.47	0.000%	4	4,724	-92.308%
2024-11-19	2.47	2.47	2.42	2.47	-12.721%	4	4,724	-92.308%
2024-11-15	2.66	2.83	2.66	2.83	+30.415%	34	4,725	-93.286%
2024-11-13	2.24	2.24	2.17	2.17	-0.913%	6	4,710	-91.244%
2024-11-11	2.20	2.20	2.19	2.19	-3.947%	8	4,714	-91.324%
2024-11-08	2.28	2.28	2.28	2.28	-1.724%	2	4,707	-91.667%
2024-11-07	2.41	2.41	2.32	2.32	-9.020%	3	4,707	-91.810%
2024-11-06	2.58	2.63	2.54	2.55	-38.554%	12	4,706	-92.549%
2024-11-04	4.15	4.15	4.15	4.15	0.000%	3	4,711	-95.422%
2024-11-01	4.02	4.15	4.02	4.15	-6.742%	54	4,711	-95.422%
2024-10-31	4.10	4.45	4.10	4.45	+27.143%	4	4,703	-95.730%
2024-10-30	3.50	3.50	3.50	3.50	+3.245%	2	4,702	-94.571%
2024-10-25	3.39	3.39	3.39	3.39	-5.833%	8	4,702	-94.395%
2024-10-24	3.60	3.60	3.60	3.60	-4.255%	5	4,702	-94.722%
2024-10-23	3.40	3.76	3.40	3.76	+13.939%	2	4,703	-94.947%
2024-10-22	3.52	3.52	3.30	3.30	-4.348%	13	4,703	-94.242%
2024-10-18	3.45	3.45	3.45	3.45	-4.432%	2	4,697	-94.493%
2024-10-17	3.59	3.61	3.59	3.61	-5.990%	10	4,697	-94.737%
2024-10-16	3.84	3.84	3.84	3.84	+0.524%	1	4,705	-95.052%
2024-10-15	3.77	3.82	3.77	3.82	+2.413%	3	4,704	-95.026%
2024-10-14	3.75	3.75	3.70	3.73	-10.979%	3	4,703	-94.906%
2024-10-11	4.20	4.20	4.19	4.19	-3.456%	4	4,702	-95.465%
2024-10-09	4.34	4.34	4.34	4.34	-7.660%	25	4,701	-95.622%
2024-10-08	4.70	4.70	4.70	4.70	-6.931%	1	4,701	-95.957%
2024-10-07	4.55	5.05	4.55	5.05	+2.020%	4	4,701	-96.238%
2024-10-02	5.15	5.15	4.95	4.95	+2.273%	2	4,702	-96.162%
2024-10-01	4.77	5.00	4.75	4.84	+8.764%	65	4,701	-96.074%
2024-09-30	4.42	4.45	4.42	4.45	+7.748%	173	4,673	-95.730%
2024-09-26	4.13	4.13	4.13	4.13	+0.243%	50	4,500	-95.400%
2024-09-25	4.18	4.18	4.12	4.12	-4.850%	2	4,485	-95.388%
2024-09-23	4.23	4.33	4.23	4.33	+0.698%	4	4,484	-95.612%
2024-09-20	4.30	4.30	4.30	4.30	+0.233%	2	4,487	-95.581%
2024-09-19	4.39	4.39	4.26	4.29	-10.996%	40	4,486	-95.571%
2024-09-18	4.82	4.82	4.82	4.82	+5.011%	1	4,499	-96.058%
2024-09-17	4.59	4.59	4.59	4.59	-4.175%	1	4,499	-95.861%
2024-09-16	4.79	4.79	4.79	4.79	-2.642%	1	4,499	-96.033%
2024-09-12	4.92	4.92	4.92	4.92	-3.529%	2	4,498	-96.138%
2024-09-11	6.31	6.32	5.10	5.10	-10.995%	13	4,498	-96.275%
2024-09-10	5.73	5.73	5.73	5.73	-3.859%	4	4,493	-96.684%
2024-09-09	5.90	5.96	5.90	5.96	-11.045%	2	4,497	-96.812%
2024-09-06	6.83	6.99	6.70	6.70	+16.725%	512	4,498	-97.164%
2024-09-05	5.74	5.74	5.74	5.74	-7.120%	3	4,252	-96.690%
2024-09-04	6.18	6.18	6.18	6.18	+11.151%	3	4,251	-96.926%
2024-09-03	5.48	5.56	5.48	5.56	+20.086%	2	4,251	-96.583%
2024-08-29	4.45	4.63	4.45	4.63	-8.135%	4	4,250	-95.896%
2024-08-28	4.57	5.04	4.57	5.04	+3.918%	3	4,251	-96.230%
2024-08-26	4.67	4.85	4.67	4.85	+2.105%	2	4,250	-96.082%
2024-08-23	4.75	5.05	4.75	4.75	-10.882%	70	4,251	-96.000%
2024-08-22	5.30	5.33	5.30	5.33	+7.028%	104	4,224	-96.435%
2024-08-21	4.82	4.98	4.82	4.98	+3.750%	11	4,318	-96.185%
2024-08-20	4.48	4.80	4.48	4.80	+8.597%	114	4,323	-96.042%
2024-08-19	4.69	4.69	4.41	4.42	-4.329%	112	4,427	-95.701%
2024-08-16	4.77	4.77	4.62	4.62	-2.326%	508	4,517	-95.887%
2024-08-15	4.77	4.77	4.63	4.73	-10.247%	5	4,669	-95.983%
2024-08-14	5.51	5.51	5.27	5.27	-12.313%	109	4,671	-96.395%
2024-08-13	6.01	6.01	6.01	6.01	-6.094%	1	4,779	-96.839%
2024-08-12	6.58	6.58	6.40	6.40	-6.706%	2	4,779	-97.031%
2024-08-09	8.22	8.22	6.86	6.86	-16.748%	588	4,779	-97.230%
2024-08-08	8.38	8.38	8.12	8.24	-17.928%	14	4,859	-97.694%
2024-08-07	7.67	10.04	7.51	10.04	+12.304%	29	4,870	-98.108%
2024-08-06	10.30	10.30	8.21	8.94	-28.708%	14	4,870	-97.875%
2024-08-05	14.95	25.78	10.57	12.54	+82.533%	117	4,872	-98.485%
2024-08-02	6.87	8.22	6.87	6.87	+13.180%	48	4,932	-97.234%
2024-08-01	6.05	6.07	6.05	6.07	+28.602%	53	4,975	-96.870%
2024-07-31	4.66	4.72	4.56	4.72	-13.869%	6	4,943	-95.975%
2024-07-30	5.52	5.52	5.48	5.48	+9.381%	2	4,942	-96.533%
2024-07-29	5.14	5.14	5.01	5.01	-13.472%	3	4,940	-96.208%
2024-07-24	5.53	5.85	5.53	5.79	+24.784%	3	4,937	-96.718%
2024-07-23	4.53	4.64	4.53	4.64	-3.333%	81	4,937	-95.905%
2024-07-22	4.80	4.80	4.80	4.80	-9.091%	1	4,937	-96.042%
2024-07-19	5.10	5.33	5.05	5.28	+5.812%	9	4,936	-96.402%
2024-07-18	5.11	5.11	4.99	4.99	+19.952%	6	4,937	-96.192%
2024-07-16	4.22	4.22	4.12	4.16	-2.804%	88	4,939	-95.433%
2024-07-15	4.09	4.28	4.01	4.28	+6.203%	102	4,879	-95.561%
2024-07-12	4.22	4.22	4.03	4.03	-8.200%	46	4,845	-95.285%
2024-07-11	4.11	4.43	4.11	4.39	+5.783%	12	4,847	-95.672%
2024-07-10	4.29	4.29	4.15	4.15	-2.353%	41	4,849	-95.422%
2024-07-09	4.28	4.28	4.25	4.25	-1.392%	2	4,860	-95.529%
2024-07-08	4.32	4.35	4.31	4.31	-1.822%	7	4,859	-95.592%
2024-07-05	4.41	4.41	4.39	4.39	-2.444%	16	4,855	-95.672%
2024-07-03	4.55	4.62	4.50	4.50	-2.174%	6	4,858	-95.778%
2024-07-02	4.73	4.73	4.60	4.60	-8.000%	13	4,858	-95.870%
2024-07-01	5.00	5.00	5.00	5.00	+2.041%	6	4,859	-96.200%
2024-06-28	4.84	4.90	4.81	4.90	-4.669%	10	4,859	-96.122%
2024-06-27	5.14	5.14	5.14	5.14	-0.388%	1	4,858	-96.304%
2024-06-26	5.16	5.16	5.16	5.16	+0.194%	1	4,858	-96.318%
2024-06-25	5.35	5.36	5.15	5.15	-5.505%	12	4,858	-96.311%
2024-06-24	5.23	5.45	5.20	5.45	+1.869%	35	4,869	-96.514%
2024-06-21	5.38	5.39	5.35	5.35	0.000%	26	4,859	-96.449%
2024-06-20	5.05	5.35	5.05	5.35	+6.362%	7	4,866	-96.449%
2024-06-18	5.00	5.10	5.00	5.03	+0.199%	9	4,862	-96.223%
2024-06-17	5.30	5.30	4.93	5.02	-4.744%	43	4,862	-96.215%
2024-06-14	5.25	5.42	5.25	5.27	+5.400%	6,980	4,841	-96.395%
2024-06-13	4.95	5.23	4.95	5.00	+1.215%	49	6,153	-96.200%
2024-06-12	4.98	5.09	4.84	4.94	-5.725%	290	6,118	-96.154%
2024-06-11	5.34	5.34	5.24	5.24	-4.900%	3	6,087	-96.374%
2024-06-10	5.47	5.51	5.47	5.51	+2.226%	2	6,088	-96.552%
2024-06-07	5.40	5.40	5.25	5.39	-2.355%	46	6,088	-96.475%
2024-06-06	5.47	5.55	5.47	5.52	-0.541%	4	6,099	-96.558%
2024-06-05	5.87	5.90	5.55	5.55	-8.717%	70	6,097	-96.577%
2024-06-04	6.15	6.20	5.97	6.08	+1.333%	22	6,046	-96.875%
2024-06-03	5.89	6.40	5.88	6.00	-3.846%	35	6,027	-96.833%
2024-05-31	6.48	6.88	6.24	6.24	-5.023%	40	6,013	-96.955%
2024-05-30	6.50	6.70	6.32	6.57	+4.618%	16	6,002	-97.108%
2024-05-29	6.48	6.48	6.28	6.28	+2.614%	2	5,999	-96.975%
2024-05-28	6.03	6.26	6.01	6.12	+1.493%	16	5,998	-96.895%
2024-05-24	6.20	6.20	5.95	6.03	-6.801%	42	5,974	-96.849%
2024-05-23	6.47	6.50	6.47	6.47	+5.719%	6	5,974	-97.063%
2024-05-22	5.83	6.12	5.83	6.12	+5.155%	5	5,974	-96.895%
2024-05-21	5.89	5.90	5.81	5.82	-0.683%	32	5,973	-96.735%
2024-05-20	5.88	5.88	5.77	5.86	-1.513%	256	5,944	-96.758%
2024-05-17	5.98	6.00	5.93	5.95	-0.668%	16	6,176	-96.807%
2024-05-16	5.92	5.99	5.86	5.99	+1.698%	33	6,172	-96.828%
2024-05-15	6.20	6.20	5.89	5.89	-9.105%	38	6,159	-96.774%
2024-05-14	6.80	6.80	6.47	6.48	-4.425%	64	6,130	-97.068%
2024-05-13	6.67	6.78	6.67	6.78	0.000%	7	6,131	-97.198%
2024-05-10	6.62	6.78	6.62	6.78	-1.453%	6	6,128	-97.198%
2024-05-09	7.10	7.10	6.88	6.88	-4.972%	3	6,125	-97.238%
2024-05-07	7.16	7.25	7.16	7.24	-2.688%	262	6,122	-97.376%
2024-05-06	7.65	7.65	7.42	7.44	-10.684%	56	6,364	-97.446%
2024-05-03	8.27	8.33	8.27	8.33	-4.909%	6	6,318	-97.719%
2024-05-02	9.19	9.30	8.76	8.76	+1.979%	563	6,316	-97.831%
2024-05-01	9.62	9.76	8.56	8.59	-4.129%	64	6,837	-97.788%
2024-04-30	8.82	8.96	8.82	8.96	+6.287%	8	6,833	-97.879%
2024-04-29	8.45	8.45	8.43	8.43	-10.604%	17	6,825	-97.746%
2024-04-25	10.26	10.26	9.43	9.43	-1.049%	11	6,824	-97.985%
2024-04-24	9.10	9.53	9.10	9.53	-12.489%	28	6,813	-98.006%
2024-04-22	10.94	10.96	10.89	10.89	-10.223%	58	6,803	-98.255%
2024-04-19	12.13	12.13	12.13	12.13	+6.404%	1	6,803	-98.434%
2024-04-18	11.40	11.40	11.40	11.40	+3.636%	1	6,802	-98.333%
2024-04-16	11.49	11.57	11.00	11.00	-1.522%	6	6,801	-98.273%
2024-04-15	11.20	11.20	11.16	11.17	+4.883%	4	6,800	-98.299%
2024-04-12	10.15	10.80	10.15	10.65	+8.563%	96	6,796	-98.216%
2024-04-11	10.01	10.01	9.81	9.81	+0.512%	3	6,766	-98.063%
2024-04-10	9.75	9.76	9.75	9.76	-0.914%	16	6,763	-98.053%
2024-04-09	9.85	9.85	9.85	9.85	+1.967%	2	6,748	-98.071%
2024-04-05	9.92	9.92	9.36	9.66	-3.400%	5,428	6,748	-98.033%
2024-04-04	10.00	10.00	10.00	10.00	+9.529%	5	4,037	-98.100%
2024-04-03	9.12	9.13	9.12	9.13	-4.896%	8	4,032	-97.919%
2024-04-02	9.60	9.60	9.60	9.60	+9.840%	1	4,032	-98.021%
2024-04-01	8.82	8.82	8.74	8.74	+3.432%	6	4,031	-97.826%
2024-03-27	8.60	8.60	8.45	8.45	-6.319%	19	4,029	-97.751%
2024-03-25	9.06	9.06	9.02	9.02	+1.235%	19	4,010	-97.894%
2024-03-22	8.91	8.91	8.91	8.91	+1.596%	2	4,011	-97.868%
2024-03-21	8.77	8.77	8.77	8.77	-9.588%	4	4,011	-97.834%
2024-03-18	9.80	9.80	9.70	9.70	-5.734%	20	4,015	-98.041%
2024-03-15	10.61	10.61	10.29	10.29	-0.097%	48	3,976	-98.154%
2024-03-14	9.48	10.30	9.48	10.30	+6.405%	5	3,976	-98.155%
2024-03-13	9.59	9.68	9.59	9.68	-8.679%	30	3,971	-98.037%
2024-03-11	10.60	10.60	10.60	10.60	+2.119%	10	3,942	-98.208%
2024-03-08	10.38	10.38	10.38	10.38	+5.274%	20	3,932	-98.170%
2024-03-07	9.97	9.97	9.86	9.86	-4.550%	3	3,922	-98.073%
2024-03-06	10.20	10.33	10.20	10.33	-1.337%	9	3,920	-98.161%
2024-03-05	10.05	10.74	10.05	10.47	+8.497%	397	3,912	-98.185%
2024-03-04	9.75	9.80	9.65	9.65	-1.228%	1,169	3,515	-98.031%
2024-03-01	9.78	9.78	9.77	9.77	-1.113%	4	2,386	-98.055%
2024-02-29	9.88	9.88	9.88	9.88	-2.756%	1	2,387	-98.077%
2024-02-27	10.17	10.20	10.15	10.16	+0.694%	100	2,386	-98.130%
2024-02-26	10.08	10.09	10.08	10.09	0.000%	2	2,399	-98.117%
2024-02-23	10.09	10.09	10.09	10.09	-1.272%	4	2,399	-98.117%
2024-02-22	10.50	10.50	10.18	10.22	-15.257%	258	2,399	-98.141%
2024-02-21	12.06	12.06	12.06	12.06	-0.577%	1	2,168	-98.425%
2024-02-20	11.90	12.13	11.90	12.13	+9.477%	3	2,168	-98.434%
2024-02-16	11.54	11.54	11.06	11.08	-1.423%	218	2,176	-98.285%
2024-02-15	11.24	11.24	11.24	11.24	-3.519%	1	2,176	-98.310%
2024-02-14	11.68	11.71	11.65	11.65	-7.686%	16	2,176	-98.369%
2024-02-13	12.02	12.62	12.02	12.62	+11.681%	2	2,176	-98.494%
2024-02-12	11.05	11.30	10.96	11.30	+1.436%	50	2,175	-98.319%
2024-02-09	11.12	11.14	11.12	11.14	-1.850%	26	2,185	-98.294%
2024-02-08	11.20	11.35	11.20	11.35	+1.339%	6	2,210	-98.326%
2024-02-07	11.31	11.31	11.10	11.20	-13.580%	30	2,205	-98.304%
2024-01-31	12.96	12.96	12.96	12.96	+1.171%	38	2,175	-98.534%
2024-01-24	12.79	12.81	12.79	12.81	-2.955%	2	2,175	-98.517%
2024-01-23	13.18	13.20	13.18	13.20	-2.583%	19	2,173	-98.561%
2024-01-22	13.55	13.55	13.55	13.55	-6.033%	19	2,192	-98.598%
2024-01-19	14.42	14.42	14.42	14.42	-8.153%	1	2,173	-98.682%
2024-01-11	15.34	16.89	15.13	15.70	+3.018%	81	2,172	-98.790%
2024-01-10	15.24	15.24	15.24	15.24	-4.151%	3	2,221	-98.753%
2024-01-08	16.05	16.14	15.90	15.90	-4.447%	50	2,221	-98.805%
2024-01-02	16.70	16.94	16.48	16.64	-0.775%	24	2,171	-98.858%
2023-12-29	16.71	16.77	16.71	16.77	+1.883%	43	2,126	-98.867%
2023-12-27	16.80	16.80	16.46	16.46	-8.096%	31	2,126	-98.846%
2023-12-20	17.91	17.91	17.91	17.91	+5.353%	1	2,113	-98.939%
2023-12-14	16.77	17.09	16.77	17.00	-11.320%	31	2,114	-98.882%
2023-12-08	19.15	19.26	19.15	19.17	-7.525%	58	2,113	-99.009%
2023-11-30	20.53	20.73	20.53	20.73	+9.105%	28	2,171	-99.083%
2023-11-29	19.00	19.00	19.00	19.00	-1.707%	3	2,199	-99.000%
2023-11-24	19.96	19.96	19.33	19.33	0.000%	6	2,196	-99.017%
2023-11-22	19.47	19.47	19.33	19.33	-3.350%	2	2,196	-99.017%
2023-11-21	20.00	20.00	20.00	20.00	-0.990%	80	2,196	-99.050%
2023-11-17	21.30	22.31	20.20	20.20	-13.043%	19	2,196	-99.059%
2023-11-13	23.23	23.23	23.23	23.23	-3.208%	23	2,211	-99.182%
2023-11-10	25.00	25.00	24.00	24.00	-7.228%	4	2,211	-99.208%
2023-11-06	25.87	25.87	25.87	25.87	-5.756%	3	2,212	-99.266%
2023-11-02	28.25	28.25	27.45	27.45	-10.177%	2,752	2,215	-99.308%
2023-11-01	32.00	32.00	30.56	30.56	-12.686%	7	467	-99.378%
2023-10-30	35.00	35.00	35.00	35.00	+8.058%	10	462	-99.457%
2023-10-25	32.38	32.77	32.10	32.39	+3.814%	121	462	-99.413%
2023-10-24	31.20	31.20	31.20	31.20	-9.565%	5	361	-99.391%
2023-10-23	34.50	34.50	34.50	34.50	+6.056%	1	363	-99.449%
2023-10-20	32.50	33.00	32.50	32.53	+22.755%	3	363	-99.416%
2023-10-19	26.50	26.50	26.50	26.50	-8.463%	5	362	-99.283%
2023-10-18	28.95	28.95	28.95	28.95	+15.800%	1	362	-99.344%
2023-10-16	25.00	25.00	25.00	25.00	-14.966%	2	362	-99.240%
2023-10-10	29.40	29.40	29.40	29.40	-3.796%	5	362	-99.354%
2023-10-09	30.56	30.56	30.56	30.56	+10.047%	10	362	-99.378%
2023-10-06	27.76	27.77	27.76	27.77	-16.806%	80	357	-99.316%
2023-10-03	33.38	33.38	33.38	33.38	+9.228%	2	277	-99.431%
2023-10-02	30.56	30.56	30.56	30.56	+1.697%	80	277	-99.378%
2023-09-28	30.05	30.05	30.05	30.05	+23.969%	1	197	-99.368%
2023-09-18	24.35	24.35	24.24	24.24	+0.623%	11	197	-99.216%
2023-09-15	23.28	24.09	23.28	24.09	-7.203%	68	186	-99.211%
2023-09-01	25.96	25.96	25.96	25.96	+8.167%	1	126	-99.268%
2023-08-30	24.00	24.00	24.00	24.00	-24.528%	1	126	-99.208%
2023-08-21	31.80	31.80	31.80	31.80	+11.579%	1	126	-99.403%
2023-08-17	28.50	28.50	28.50	28.50	+16.279%	1	127	-99.333%
2023-08-15	24.51	24.51	24.51	24.51	-1.169%	1	127	-99.225%
2023-08-10	25.00	25.00	24.80	24.80	-2.631%	10	126	-99.234%
2023-08-08	25.47	25.47	25.47	25.47	+2.330%	1	115	-99.254%
2023-08-07	25.15	25.15	24.89	24.89	+12.117%	25	115	-99.237%
2023-07-27	21.71	22.20	21.50	22.20	-10.085%	13	90	-99.144%
2023-07-12	24.69	24.92	24.69	24.69	-5.257%	19	88	-99.230%
2023-07-11	26.06	26.06	26.06	26.06	+5.592%	19	102	-99.271%
2023-07-07	24.68	24.68	24.68	24.68	-8.997%	1	84	-99.230%
2023-06-29	27.87	27.87	27.12	27.12	-3.830%	3	83	-99.299%
2023-06-28	28.20	28.20	28.20	28.20	-4.890%	1	82	-99.326%
2023-06-23	29.65	29.65	29.65	29.65	+1.298%	6	81	-99.359%
2023-06-21	29.02	29.27	29.02	29.27	-10.571%	27	75	-99.351%
2023-06-02	33.01	33.01	32.52	32.73	-11.036%	46	48	-99.419%
2023-06-01	36.77	36.79	36.77	36.79	-5.229%	2	5	-99.484%
2023-05-23	38.99	39.00	38.82	38.82	0.000%	3	3	-99.511%

.dark-mode .MrVskh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MrVskh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P425SPY Jun 20 2025 425.00 Put (SPY250620P00425000)option OPRA

SPY20250620P425
SPY Jun 20 2025 425.00 Put (SPY250620P00425000)
option OPRA