Dark

SPY20250620P440
SPY Jun 20 2025 440.00 Put (SPY250620P00440000)
option OPRA

EOD

May 15, 2025

0.2400-4.000%(-0.0100)1,208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.27	0.27	0.23	0.24	-4.000%	1,208	100,176	0.000%
2025-05-14	0.26	0.28	0.25	0.25	-13.793%	39	99,664	-4.000%
2025-05-13	0.25	0.30	0.24	0.29	+3.571%	102	99,680	-17.241%
2025-05-12	0.33	0.34	0.26	0.28	-49.091%	330	99,685	-14.286%
2025-05-09	0.62	0.65	0.55	0.55	-17.910%	402	99,790	-56.364%
2025-05-08	0.74	0.76	0.61	0.67	-23.864%	760	99,756	-64.179%
2025-05-07	0.97	1.05	0.83	0.88	-8.333%	704	99,356	-72.727%
2025-05-06	1.03	1.05	0.90	0.96	+7.865%	324	99,454	-75.000%
2025-05-05	0.91	0.95	0.80	0.89	+1.136%	305	99,404	-73.034%
2025-05-02	0.86	0.90	0.82	0.88	-16.190%	2,634	99,398	-72.727%
2025-05-01	1.02	1.16	0.96	1.05	-11.765%	329	99,508	-77.143%
2025-04-30	1.52	1.80	1.14	1.19	+7.207%	1,116	99,505	-79.832%
2025-04-29	1.38	1.39	1.07	1.11	-16.541%	622	99,409	-78.378%
2025-04-28	1.25	1.59	1.21	1.33	-3.623%	2,184	99,837	-81.955%
2025-04-25	1.79	1.88	1.38	1.38	-19.767%	4,696	100,687	-82.609%
2025-04-24	2.13	2.20	1.67	1.72	-26.496%	937	99,324	-86.047%
2025-04-23	2.19	2.77	1.96	2.34	-25.949%	72,193	99,144	-89.744%
2025-04-22	3.83	3.94	3.04	3.16	-34.440%	1,576	28,269	-92.405%
2025-04-21	4.11	5.61	4.10	4.82	+37.714%	1,888	27,665	-95.021%
2025-04-17	3.98	4.36	3.50	3.50	-22.222%	736	27,706	-93.143%
2025-04-16	3.79	5.25	3.42	4.50	+34.328%	630	27,706	-94.667%
2025-04-15	3.30	3.36	2.92	3.35	-9.214%	1,755	27,776	-92.836%
2025-04-14	3.99	5.10	3.31	3.69	-37.983%	7,122	28,439	-93.496%
2025-04-11	8.45	9.30	5.90	5.95	-20.241%	6,900	23,934	-95.966%
2025-04-10	5.57	12.39	5.32	7.46	+83.744%	9,807	21,221	-96.783%
2025-04-09	14.13	15.00	3.74	4.06	-69.792%	6,836	14,211	-94.089%
2025-04-08	6.31	16.19	5.72	13.44	+33.731%	5,698	16,977	-98.214%
2025-04-07	14.16	17.00	6.48	10.05	-1.760%	4,337	19,012	-97.612%
2025-04-04	6.77	10.23	5.45	10.23	+196.522%	32,896	19,016	-97.654%
2025-04-03	2.48	3.45	2.27	3.45	+176.000%	2,975	6,427	-93.043%
2025-04-02	1.80	1.82	1.25	1.25	-19.355%	728	6,459	-80.800%
2025-04-01	1.73	1.85	1.45	1.55	-0.641%	660	6,510	-84.516%
2025-03-31	2.00	2.16	1.56	1.56	-6.587%	1,085	6,336	-84.615%
2025-03-28	1.23	1.70	1.23	1.67	+42.735%	1,272	6,284	-85.629%
2025-03-27	1.30	1.32	1.09	1.17	-6.400%	52	6,369	-79.487%
2025-03-26	1.04	1.27	1.04	1.25	+17.925%	488	6,375	-80.800%
2025-03-25	0.98	1.06	0.98	1.06	+1.923%	128	6,312	-77.358%
2025-03-24	1.25	1.25	1.04	1.04	-27.778%	57	6,297	-76.923%
2025-03-21	1.68	1.68	1.43	1.44	-12.195%	88	6,310	-83.333%
2025-03-20	1.65	1.65	1.40	1.64	+14.685%	50	6,331	-85.366%
2025-03-19	1.66	1.66	1.43	1.43	-29.557%	13	6,341	-83.217%
2025-03-18	1.89	2.03	1.89	2.03	+18.023%	5	6,335	-88.177%
2025-03-17	1.96	1.96	1.63	1.72	-14.851%	81	6,336	-86.047%
2025-03-14	2.18	2.18	2.02	2.02	-29.617%	32	6,368	-88.119%
2025-03-13	2.58	3.00	2.58	2.87	+15.261%	46	6,365	-91.638%
2025-03-12	2.91	3.10	2.49	2.49	-22.671%	1,414	6,365	-90.361%
2025-03-11	3.26	3.78	3.00	3.22	-0.923%	1,160	6,585	-92.547%
2025-03-10	2.69	3.56	2.69	3.25	+43.805%	449	6,430	-92.615%
2025-03-07	2.46	2.68	2.26	2.26	-12.062%	30	6,632	-89.381%
2025-03-06	2.43	2.76	2.37	2.57	+31.795%	291	6,626	-90.661%
2025-03-05	2.16	2.16	1.95	1.95	-20.408%	15	6,625	-87.692%
2025-03-04	2.38	2.90	2.00	2.45	+10.360%	609	6,616	-90.204%
2025-03-03	1.62	2.23	1.62	2.22	+20.652%	29	6,596	-89.189%
2025-02-28	2.04	2.14	1.84	1.84	-9.360%	482	6,595	-86.957%
2025-02-27	1.66	2.04	1.62	2.03	+11.538%	18	6,579	-88.177%
2025-02-26	1.78	1.82	1.78	1.82	+2.825%	4	6,571	-86.813%
2025-02-25	2.00	2.00	1.77	1.77	+5.357%	23	6,572	-86.441%
2025-02-24	1.60	1.68	1.60	1.68	-5.618%	2	6,574	-85.714%
2025-02-21	1.68	1.78	1.68	1.78	+22.759%	4	6,574	-86.517%
2025-02-20	1.45	1.45	1.45	1.45	+5.839%	1	6,574	-83.448%
2025-02-19	1.37	1.37	1.37	1.37	-3.521%	367	6,575	-82.482%
2025-02-18	1.40	1.42	1.40	1.42	0.000%	12	6,530	-83.099%
2025-02-14	1.41	1.45	1.40	1.42	-2.740%	50	6,518	-83.099%
2025-02-13	1.52	1.52	1.46	1.46	-5.806%	3	6,518	-83.562%
2025-02-12	1.62	1.63	1.55	1.55	0.000%	85	6,518	-84.516%
2025-02-11	1.58	1.58	1.55	1.55	-9.884%	4	6,516	-84.516%
2025-02-07	1.66	1.72	1.66	1.72	-9.474%	10	6,519	-86.047%
2025-02-03	2.11	2.34	1.84	1.90	+2.151%	83	6,523	-87.368%
2025-01-31	1.59	1.86	1.59	1.86	+16.981%	120	6,498	-87.097%
2025-01-30	1.66	1.66	1.59	1.59	-12.155%	35	6,502	-84.906%
2025-01-29	1.81	1.81	1.81	1.81	+4.023%	5	6,502	-86.740%
2025-01-28	1.81	1.81	1.74	1.74	-16.346%	10	6,497	-86.207%
2025-01-27	2.12	2.23	2.08	2.08	+23.810%	58	6,487	-88.462%
2025-01-24	1.69	1.71	1.68	1.68	-3.448%	2,638	6,486	-85.714%
2025-01-23	1.76	1.76	1.74	1.74	-3.867%	15	7,665	-86.207%
2025-01-22	1.76	1.81	1.76	1.81	+0.556%	20	7,664	-86.740%
2025-01-21	1.91	1.91	1.78	1.80	-11.330%	19	7,662	-86.667%
2025-01-17	1.96	2.03	1.96	2.03	-2.404%	38	7,665	-88.177%
2025-01-16	2.08	2.08	2.08	2.08	-2.804%	1	7,665	-88.462%
2025-01-15	2.23	2.28	2.11	2.14	-25.175%	19	7,665	-88.785%
2025-01-14	2.65	2.86	2.64	2.86	+0.351%	9	7,654	-91.608%
2025-01-13	3.40	3.41	2.85	2.85	-9.236%	27	7,656	-91.579%
2025-01-10	2.82	3.28	2.82	3.14	+23.622%	68	7,646	-92.357%
2025-01-08	2.62	2.90	2.54	2.54	+1.600%	182	7,658	-90.551%
2025-01-07	2.55	2.55	2.41	2.50	+12.613%	14	7,658	-90.400%
2025-01-06	2.22	2.22	2.22	2.22	-6.723%	3	7,661	-89.189%
2025-01-03	2.52	2.59	2.38	2.38	-13.139%	2,014	7,661	-89.916%
2025-01-02	2.49	2.98	2.49	2.74	+1.859%	68	7,663	-91.241%
2024-12-31	2.51	2.82	2.51	2.69	+5.490%	169	7,538	-91.078%
2024-12-30	2.62	2.62	2.52	2.55	-9.894%	15	7,538	-90.588%
2024-12-27	2.76	2.83	2.76	2.83	+23.581%	36	7,527	-91.519%
2024-12-26	2.29	2.29	2.29	2.29	-4.979%	2	7,540	-89.520%
2024-12-24	2.51	2.51	2.41	2.41	-17.466%	2	7,541	-90.041%
2024-12-23	2.92	2.92	2.92	2.92	-9.598%	1	7,541	-91.781%
2024-12-20	3.27	3.27	3.23	3.23	-18.640%	2	7,541	-92.570%
2024-12-19	3.39	3.97	3.39	3.97	-6.588%	187	7,540	-93.955%
2024-12-18	2.60	4.25	2.55	4.25	+72.764%	118	7,398	-94.353%
2024-12-16	2.46	2.46	2.46	2.46	-1.205%	1	7,410	-90.244%
2024-12-13	2.49	2.49	2.49	2.49	-0.797%	2	7,410	-90.361%
2024-12-12	2.37	2.51	2.37	2.51	+5.907%	6	7,410	-90.438%
2024-12-11	2.37	2.37	2.37	2.37	0.000%	1,627	7,405	-89.873%
2024-12-10	2.37	2.37	2.37	2.37	+6.278%	1	6,725	-89.873%
2024-12-06	2.26	2.26	2.23	2.23	-3.043%	12	6,725	-89.238%
2024-12-05	2.29	2.30	2.29	2.30	+2.679%	11	6,727	-89.565%
2024-12-04	2.25	2.25	2.24	2.24	-3.448%	11	6,717	-89.286%
2024-12-03	2.32	2.32	2.32	2.32	+1.754%	175	6,711	-89.655%
2024-12-02	2.29	2.29	2.25	2.28	-0.870%	376	6,886	-89.474%
2024-11-29	2.30	2.30	2.29	2.30	-8.000%	8	6,556	-89.565%
2024-11-27	2.49	2.60	2.49	2.50	+3.306%	8	6,549	-90.400%
2024-11-26	2.50	2.50	2.41	2.42	-9.701%	3	6,549	-90.083%
2024-11-25	2.50	2.68	2.50	2.68	-5.300%	4	6,550	-91.045%
2024-11-22	2.86	2.86	2.83	2.83	-9.003%	18	6,551	-91.519%
2024-11-21	3.15	3.15	3.11	3.11	+6.143%	51	6,502	-92.283%
2024-11-19	2.93	2.93	2.93	2.93	+1.034%	3	6,502	-91.809%
2024-11-18	2.88	2.90	2.88	2.90	-9.938%	11	6,500	-91.724%
2024-11-15	2.87	3.28	2.87	3.22	+21.053%	84	6,490	-92.547%
2024-11-14	2.60	2.66	2.60	2.66	+5.556%	2	6,472	-90.977%
2024-11-13	2.58	2.59	2.52	2.52	-4.906%	3	6,472	-90.476%
2024-11-12	2.65	2.65	2.65	2.65	+2.713%	2	6,471	-90.943%
2024-11-11	2.58	2.58	2.54	2.58	-5.147%	30	6,471	-90.698%
2024-11-08	2.71	2.72	2.68	2.72	-0.730%	572	6,499	-91.176%
2024-11-07	2.79	2.79	2.74	2.74	-9.272%	2	6,499	-91.241%
2024-11-06	3.06	3.18	3.00	3.02	-26.699%	244	6,500	-92.053%
2024-11-05	4.46	4.46	4.12	4.12	-14.345%	40	6,693	-94.175%
2024-11-04	4.83	4.87	4.74	4.81	+2.778%	25	6,713	-95.010%
2024-11-01	4.89	4.89	4.56	4.68	-9.653%	14	6,713	-94.872%
2024-10-31	4.67	5.18	4.67	5.18	+25.121%	4	6,706	-95.367%
2024-10-30	4.21	4.21	4.07	4.14	+2.730%	13	6,707	-94.203%
2024-10-29	4.26	4.26	4.03	4.03	-2.421%	15	6,704	-94.045%
2024-10-28	4.10	4.13	4.10	4.13	-5.708%	2	6,695	-94.189%
2024-10-25	3.98	4.38	3.93	4.38	-4.158%	226	6,694	-94.521%
2024-10-24	4.57	4.57	4.57	4.57	+0.440%	5	6,801	-94.748%
2024-10-23	4.03	4.55	4.00	4.55	+16.667%	18	6,806	-94.725%
2024-10-22	4.19	4.19	3.89	3.90	-2.256%	12	6,814	-93.846%
2024-10-21	4.00	4.17	3.97	3.99	+1.013%	20	6,821	-93.985%
2024-10-18	4.09	4.10	3.95	3.95	-7.494%	8	6,839	-93.924%
2024-10-17	4.21	4.27	4.21	4.27	-2.955%	11	6,839	-94.379%
2024-10-16	4.65	4.66	4.40	4.40	-3.930%	22	6,839	-94.545%
2024-10-15	4.26	4.58	4.24	4.58	+4.805%	48	6,852	-94.760%
2024-10-14	4.63	4.63	4.36	4.37	-10.816%	65	6,837	-94.508%
2024-10-11	4.90	4.90	4.90	4.90	-3.733%	2	6,888	-95.102%
2024-10-10	5.13	5.13	4.96	5.09	+2.621%	25	6,889	-95.285%
2024-10-09	5.27	5.28	4.96	4.96	-7.978%	30	6,882	-95.161%
2024-10-08	5.34	5.40	5.34	5.39	+0.372%	28	6,897	-95.547%
2024-10-07	5.39	5.44	5.26	5.37	+0.940%	24	6,915	-95.531%
2024-10-04	5.46	5.51	5.32	5.32	-9.215%	50	6,914	-95.489%
2024-10-03	5.86	5.86	5.86	5.86	-2.658%	1,110	6,909	-95.904%
2024-10-02	6.02	6.02	6.02	6.02	+13.158%	1	5,909	-96.013%
2024-10-01	5.61	5.92	5.32	5.32	+4.724%	32	5,910	-95.489%
2024-09-30	5.20	5.20	5.03	5.08	+1.195%	78	5,930	-95.276%
2024-09-27	4.80	5.02	4.78	5.02	0.000%	50	5,927	-95.219%
2024-09-25	4.84	5.02	4.82	5.02	+3.292%	36	5,921	-95.219%
2024-09-24	5.19	5.19	4.86	4.86	-2.994%	25	5,887	-95.062%
2024-09-23	5.06	5.13	4.96	5.01	-2.339%	21	5,871	-95.210%
2024-09-20	5.08	5.28	5.07	5.13	+2.806%	34	5,877	-95.322%
2024-09-19	5.09	5.22	4.99	4.99	-9.437%	61	5,883	-95.190%
2024-09-18	5.69	5.70	5.44	5.51	-3.163%	9	5,892	-95.644%
2024-09-17	5.44	5.77	5.34	5.69	+1.607%	91	5,888	-95.782%
2024-09-16	5.66	5.80	5.58	5.60	+0.719%	19	5,842	-95.714%
2024-09-13	5.64	5.64	5.41	5.56	-2.113%	376	5,831	-95.683%
2024-09-12	5.89	5.89	5.63	5.68	-6.579%	816	5,661	-95.775%
2024-09-11	7.88	7.88	6.08	6.08	-8.571%	34	5,586	-96.053%
2024-09-10	6.68	7.32	6.65	6.65	-5.941%	16	5,563	-96.391%
2024-09-09	7.40	7.41	6.75	7.07	-13.145%	25	5,558	-96.605%
2024-09-06	7.70	8.20	7.70	8.14	+19.706%	170	5,560	-97.052%
2024-09-05	6.69	7.23	6.69	6.80	-5.556%	3	5,481	-96.471%
2024-09-04	6.84	7.20	6.54	7.20	+0.559%	31	5,480	-96.667%
2024-09-03	5.80	7.18	5.80	7.16	+38.760%	226	5,467	-96.648%
2024-08-30	5.24	5.30	5.16	5.16	-4.444%	16	5,330	-95.349%
2024-08-29	5.40	5.50	5.22	5.40	-12.903%	20	5,330	-95.556%
2024-08-28	5.37	6.20	5.37	6.20	+15.242%	5	5,331	-96.129%
2024-08-27	5.62	5.62	5.33	5.38	-1.645%	396	5,327	-95.539%
2024-08-26	5.67	5.71	5.47	5.47	-2.496%	8	5,490	-95.612%
2024-08-23	5.59	6.02	5.59	5.61	-9.807%	48	5,494	-95.722%
2024-08-22	6.20	6.30	6.20	6.22	+7.799%	4	5,494	-96.141%
2024-08-21	5.70	5.99	5.70	5.77	+0.874%	122	5,492	-95.841%
2024-08-20	5.22	5.73	5.22	5.72	+9.579%	154	5,376	-95.804%
2024-08-19	5.55	5.56	5.22	5.22	-7.282%	90	5,287	-95.402%
2024-08-16	5.59	5.65	5.59	5.63	+1.259%	92	5,287	-95.737%
2024-08-15	5.73	5.80	5.55	5.56	-11.886%	184	5,241	-95.683%
2024-08-14	6.63	6.63	6.31	6.31	-7.883%	4	5,368	-96.197%
2024-08-13	7.33	7.55	6.85	6.85	-16.667%	48	5,370	-96.496%
2024-08-12	7.41	8.22	7.35	8.22	-1.792%	7	5,375	-97.080%
2024-08-09	9.00	9.29	8.37	8.37	-13.977%	50	5,372	-97.133%
2024-08-08	10.37	10.37	9.67	9.73	-10.240%	75	5,374	-97.533%
2024-08-07	9.14	10.84	9.11	10.84	-6.228%	59	5,383	-97.786%
2024-08-06	11.40	11.56	11.40	11.56	-21.574%	2	5,396	-97.924%
2024-08-05	24.66	24.66	12.99	14.74	+61.623%	140	5,396	-98.372%
2024-08-02	8.20	10.20	8.20	9.12	+25.447%	246	5,348	-97.368%
2024-08-01	5.80	7.30	5.80	7.27	+34.630%	62	5,240	-96.699%
2024-07-31	5.72	5.80	5.40	5.40	-19.762%	21	5,216	-95.556%
2024-07-30	6.73	6.73	6.73	6.73	+10.328%	2	5,220	-96.434%
2024-07-29	6.18	6.33	6.03	6.10	-4.688%	11	5,222	-96.066%
2024-07-26	6.21	6.50	6.21	6.40	+1.749%	15	5,226	-96.250%
2024-07-25	7.12	7.34	6.29	6.29	-11.408%	18	5,228	-96.184%
2024-07-24	6.15	7.10	6.15	7.10	+26.786%	27	5,226	-96.620%
2024-07-23	5.57	5.60	5.46	5.60	+1.083%	294	5,230	-95.714%
2024-07-22	5.89	5.90	5.54	5.54	-14.241%	222	5,228	-95.668%
2024-07-19	6.04	6.46	5.92	6.46	+8.389%	119	5,078	-96.285%
2024-07-18	5.60	6.11	5.60	5.96	+6.429%	29	5,053	-95.973%
2024-07-17	5.27	5.63	5.27	5.60	+14.053%	66	5,028	-95.714%
2024-07-16	5.00	5.00	4.90	4.91	-1.406%	369	5,038	-95.112%
2024-07-15	4.86	5.04	4.86	4.98	+3.750%	54	5,011	-95.181%
2024-07-12	5.05	5.05	4.80	4.80	-8.397%	16	5,010	-95.000%
2024-07-11	4.92	5.24	4.88	5.24	+6.288%	29	5,018	-95.420%
2024-07-10	5.14	5.14	4.93	4.93	-3.143%	25	5,030	-95.132%
2024-07-09	5.10	5.10	5.08	5.09	-1.927%	5	5,051	-95.285%
2024-07-08	5.20	5.21	5.14	5.19	-1.143%	28	5,054	-95.376%
2024-07-05	5.27	5.31	5.25	5.25	-2.778%	18	5,034	-95.429%
2024-07-03	5.50	5.50	5.40	5.40	-1.818%	14	5,029	-95.556%
2024-07-02	5.70	5.70	5.50	5.50	-5.172%	14	5,029	-95.636%
2024-07-01	5.91	6.10	5.75	5.80	-3.172%	74	5,038	-95.862%
2024-06-28	5.81	6.13	5.68	5.99	+1.354%	88	4,976	-95.993%
2024-06-27	6.02	6.10	5.91	5.91	-3.431%	20	4,962	-95.939%
2024-06-26	6.19	6.21	6.10	6.12	-0.326%	43	4,972	-96.078%
2024-06-25	6.42	6.42	6.14	6.14	-5.538%	14	4,942	-96.091%
2024-06-24	6.44	6.50	6.19	6.50	+1.881%	45	4,946	-96.308%
2024-06-21	6.59	6.59	6.38	6.38	+0.949%	8	4,927	-96.238%
2024-06-20	5.94	6.32	5.89	6.32	+5.686%	13	4,923	-96.203%
2024-06-18	6.00	6.15	5.93	5.98	+1.356%	133	4,899	-95.987%
2024-06-17	6.32	6.32	5.90	5.90	-5.449%	39	4,899	-95.932%
2024-06-14	6.48	6.48	6.24	6.24	+4.874%	16	4,891	-96.154%
2024-06-13	5.96	6.23	5.95	5.95	-0.833%	47	4,887	-95.966%
2024-06-12	5.99	6.00	5.80	6.00	-5.512%	51	4,846	-96.000%
2024-06-11	6.58	6.68	6.32	6.35	-0.626%	9	4,859	-96.220%
2024-06-10	6.71	6.72	6.39	6.39	-2.294%	15	4,856	-96.244%
2024-06-07	6.70	6.70	6.32	6.54	-2.388%	44	4,843	-96.330%
2024-06-06	6.58	6.70	6.58	6.70	+0.450%	9	4,837	-96.418%
2024-06-05	7.00	7.00	6.67	6.67	-12.237%	19	4,836	-96.402%
2024-06-04	7.49	7.60	7.43	7.60	+3.401%	5	4,841	-96.842%
2024-06-03	7.13	7.61	7.10	7.35	-6.369%	64	4,836	-96.735%
2024-05-31	7.80	8.27	7.65	7.85	-2.967%	740	4,861	-96.943%
2024-05-30	7.82	8.09	7.72	8.09	+4.522%	28	4,860	-97.033%
2024-05-29	7.72	7.74	7.57	7.74	+5.020%	342	4,817	-96.899%
2024-05-28	7.23	7.37	7.12	7.37	+2.503%	18	4,817	-96.744%
2024-05-24	7.19	7.19	7.19	7.19	-7.106%	2	4,802	-96.662%
2024-05-23	7.24	7.78	7.24	7.74	+10.571%	9	4,793	-96.899%
2024-05-22	6.97	7.00	6.97	7.00	+0.287%	5	4,793	-96.571%
2024-05-21	7.18	7.18	6.98	6.98	-1.966%	7	4,788	-96.562%
2024-05-20	7.07	7.15	6.94	7.12	-1.657%	27	4,781	-96.629%
2024-05-17	7.29	7.30	7.18	7.24	+0.556%	92	4,757	-96.685%
2024-05-16	7.04	7.20	7.04	7.20	+0.139%	16	4,732	-96.667%
2024-05-15	7.50	7.50	7.19	7.19	-9.217%	24	4,721	-96.662%
2024-05-14	8.20	8.20	7.90	7.92	-3.415%	55	4,700	-96.970%
2024-05-13	8.15	8.25	8.15	8.20	+0.244%	154	4,649	-97.073%
2024-05-10	8.13	8.31	8.13	8.18	-1.446%	122	4,773	-97.066%
2024-05-09	8.45	8.45	8.30	8.30	-4.046%	13	4,713	-97.108%
2024-05-08	8.79	8.79	8.65	8.65	-1.030%	30	4,712	-97.225%
2024-05-07	8.78	8.82	8.74	8.74	-4.167%	113	4,714	-97.254%
2024-05-06	9.30	9.30	9.12	9.12	-6.173%	10	4,810	-97.368%
2024-05-03	9.84	10.00	9.72	9.72	-7.340%	198	4,802	-97.531%
2024-05-01	11.61	11.61	10.49	10.49	-0.757%	2	4,707	-97.712%
2024-04-29	10.26	10.57	10.18	10.57	-0.189%	28	4,707	-97.729%
2024-04-26	10.59	10.59	10.59	10.59	-11.307%	2	4,689	-97.734%
2024-04-25	12.52	12.52	11.94	11.94	+2.577%	4	4,688	-97.990%
2024-04-23	11.64	11.64	11.64	11.64	-17.212%	1	4,688	-97.938%
2024-04-19	14.06	14.06	14.06	14.06	+2.478%	1	4,688	-98.293%
2024-04-17	13.72	13.72	13.72	13.72	+3.236%	2	4,687	-98.251%
2024-04-15	13.24	13.29	13.24	13.29	+8.225%	2	4,685	-98.194%
2024-04-12	12.06	12.75	12.06	12.28	+6.045%	18	4,684	-98.046%
2024-04-11	11.58	11.58	11.58	11.58	+0.783%	2	4,680	-97.927%
2024-04-10	11.56	11.74	11.49	11.49	+1.412%	5	4,678	-97.911%
2024-04-09	11.33	11.33	11.33	11.33	+2.813%	1	4,677	-97.882%
2024-04-08	11.02	11.02	11.02	11.02	-6.452%	104	4,676	-97.822%
2024-04-05	11.78	11.78	11.78	11.78	+12.835%	2	4,655	-97.963%
2024-04-04	10.44	10.44	10.44	10.44	-3.064%	1	4,654	-97.701%
2024-04-03	10.77	10.77	10.77	10.77	-2.002%	1	4,653	-97.772%
2024-04-02	11.13	11.30	10.99	10.99	+8.276%	19	4,653	-97.816%
2024-04-01	10.15	10.15	10.15	10.15	+0.396%	2	4,649	-97.635%
2024-03-28	10.11	10.11	10.11	10.11	-0.296%	6	4,643	-97.626%
2024-03-27	10.06	10.14	10.06	10.14	-3.337%	5	4,643	-97.633%
2024-03-26	10.49	10.49	10.49	10.49	-0.190%	1	4,643	-97.712%
2024-03-25	10.63	10.66	10.51	10.51	+0.478%	6	4,642	-97.716%
2024-03-22	10.48	10.60	10.46	10.46	+1.063%	12	4,642	-97.706%
2024-03-21	10.17	10.38	10.17	10.35	-10.853%	19	4,639	-97.681%
2024-03-18	11.57	11.61	11.57	11.61	-6.971%	102	4,648	-97.933%
2024-03-15	12.48	12.48	12.48	12.48	+11.032%	8	4,550	-98.077%
2024-03-12	11.48	11.48	11.24	11.24	-10.224%	20	4,550	-97.865%
2024-03-11	12.52	12.52	12.52	12.52	+8.775%	2	4,530	-98.083%
2024-03-08	11.51	11.51	11.51	11.51	-4.163%	18	4,528	-97.915%
2024-03-06	12.01	12.01	12.01	12.01	-6.827%	1	4,519	-98.002%
2024-03-05	12.59	12.89	12.59	12.89	+11.121%	4	4,520	-98.138%
2024-03-04	11.60	11.60	11.60	11.60	-0.344%	135	4,517	-97.931%
2024-03-01	11.64	11.64	11.64	11.64	-3.242%	2	4,417	-97.938%
2024-02-28	12.17	12.17	11.97	12.03	+0.083%	44	4,416	-98.005%
2024-02-26	12.04	12.08	11.98	12.02	-17.046%	9	4,413	-98.003%
2024-02-21	14.27	14.64	14.27	14.49	+0.416%	4	4,414	-98.344%
2024-02-20	14.52	14.57	14.43	14.43	+8.660%	42	4,414	-98.337%
2024-02-16	13.21	13.30	13.21	13.28	-1.557%	52	4,414	-98.193%
2024-02-14	13.49	13.49	13.49	13.49	-10.067%	2	4,414	-98.221%
2024-02-13	15.00	15.00	15.00	15.00	+11.607%	5	4,412	-98.400%
2024-02-12	13.21	13.44	13.01	13.44	+1.357%	52	4,412	-98.214%
2024-02-09	13.26	13.26	13.26	13.26	-9.796%	25	4,429	-98.190%
2024-02-05	14.61	14.86	14.61	14.70	+1.519%	4	4,404	-98.367%
2024-02-02	15.36	15.36	14.48	14.48	-6.881%	4	4,402	-98.343%
2024-02-01	15.55	15.55	15.55	15.55	-2.813%	1	4,405	-98.457%
2024-01-31	16.00	16.00	16.00	16.00	+3.226%	1	4,405	-98.500%
2024-01-26	15.50	15.50	15.50	15.50	0.000%	1	4,404	-98.452%
2024-01-25	15.40	15.53	15.40	15.50	+3.264%	28	4,404	-98.452%
2024-01-24	14.81	15.15	14.81	15.01	-5.000%	5	4,392	-98.401%
2024-01-23	15.90	15.90	15.80	15.80	-3.659%	7	4,387	-98.481%
2024-01-22	16.19	16.40	16.17	16.40	-2.381%	17	4,394	-98.537%
2024-01-19	18.05	18.05	16.80	16.80	-11.718%	2	4,388	-98.571%
2024-01-16	18.89	19.03	18.89	19.03	+3.593%	2	4,387	-98.739%
2024-01-12	18.37	18.37	18.37	18.37	-0.703%	1	4,389	-98.694%
2024-01-10	18.50	18.50	18.50	18.50	-3.192%	1	4,389	-98.703%
2024-01-09	19.11	19.11	19.11	19.11	-6.139%	1	4,389	-98.744%
2024-01-08	20.36	20.36	20.36	20.36	-0.586%	1	4,390	-98.821%
2024-01-02	20.48	20.48	20.48	20.48	+2.915%	1	4,391	-98.828%
2023-12-29	18.80	19.90	18.80	19.90	+3.592%	23	4,370	-98.794%
2023-12-28	19.00	19.21	19.00	19.21	-4.428%	6	4,370	-98.751%
2023-12-22	20.00	20.10	20.00	20.10	-5.589%	2	4,363	-98.806%
2023-12-21	20.72	21.29	20.72	21.29	+6.450%	6	4,363	-98.873%
2023-12-20	20.00	20.00	20.00	20.00	+4.767%	1	4,358	-98.800%
2023-12-19	19.09	19.15	19.09	19.09	-2.850%	4	4,358	-98.743%
2023-12-15	19.65	19.65	19.65	19.65	-3.724%	1	4,356	-98.779%
2023-12-14	20.19	20.41	20.19	20.41	+1.040%	20	4,356	-98.824%
2023-12-13	20.20	20.20	20.20	20.20	-8.968%	3,500	4,374	-98.812%
2023-12-11	22.61	22.61	22.19	22.19	-6.529%	9	874	-98.918%
2023-12-07	23.74	23.74	23.74	23.74	+3.217%	1	866	-98.989%
2023-11-28	23.00	23.00	23.00	23.00	-2.003%	1	866	-98.957%
2023-11-22	23.47	23.47	23.47	23.47	-6.120%	1	865	-98.977%
2023-11-17	25.00	25.00	25.00	25.00	-1.961%	1	865	-99.040%
2023-11-14	25.50	25.50	25.40	25.50	-8.635%	7	864	-99.059%
2023-11-13	28.24	28.65	27.91	27.91	-3.759%	605	864	-99.140%
2023-11-10	29.80	29.80	28.60	29.00	-6.270%	629	863	-99.172%
2023-11-09	31.02	31.02	30.94	30.94	+4.562%	20	278	-99.224%
2023-11-08	29.58	29.59	29.58	29.59	-1.857%	3	269	-99.189%
2023-11-07	30.15	30.15	30.15	30.15	+1.996%	5	272	-99.204%
2023-11-06	29.56	29.56	29.56	29.56	-8.341%	5	272	-99.188%
2023-11-03	32.25	32.25	32.25	32.25	-2.332%	10	277	-99.256%
2023-11-02	33.13	33.13	33.02	33.02	-10.101%	30	267	-99.273%
2023-11-01	37.21	38.27	36.73	36.73	-6.966%	11	242	-99.347%
2023-10-31	40.60	40.60	39.48	39.48	-3.660%	5	240	-99.392%
2023-10-30	40.98	40.98	40.98	40.98	+4.089%	1	242	-99.414%
2023-10-25	38.99	39.42	38.99	39.37	+4.707%	6	242	-99.390%
2023-10-23	37.44	37.60	37.42	37.60	+7.429%	25	238	-99.362%
2023-10-18	35.00	35.00	35.00	35.00	+6.061%	20	233	-99.314%
2023-10-16	33.00	33.00	33.00	33.00	+5.062%	1	233	-99.273%
2023-10-12	32.05	32.23	31.41	31.41	-3.354%	24	232	-99.236%
2023-10-11	32.50	32.50	32.50	32.50	+1.563%	1	238	-99.262%
2023-10-10	32.00	32.00	32.00	32.00	-7.861%	10	238	-99.250%
2023-10-06	34.73	34.73	34.73	34.73	-10.258%	1	248	-99.309%
2023-10-03	38.70	38.70	38.70	38.70	+4.595%	3	249	-99.380%
2023-10-02	37.00	37.00	37.00	37.00	-0.457%	10	249	-99.351%
2023-09-27	37.19	37.19	37.17	37.17	+11.354%	3	239	-99.354%
2023-09-22	33.38	33.38	33.38	33.38	+15.622%	1	236	-99.281%
2023-09-18	30.70	30.70	28.68	28.87	+4.526%	61	236	-99.169%
2023-09-15	27.62	27.62	27.62	27.62	+1.395%	61	241	-99.131%
2023-09-14	27.35	27.35	27.24	27.24	-3.575%	50	180	-99.119%
2023-09-06	28.25	28.25	28.25	28.25	-14.264%	1	130	-99.150%
2023-08-28	32.95	32.95	32.95	32.95	-2.572%	2	129	-99.272%
2023-08-21	35.20	35.28	33.82	33.82	+0.207%	3	127	-99.290%
2023-08-17	33.12	33.75	33.12	33.75	+4.651%	5	121	-99.289%
2023-08-16	32.07	32.25	32.07	32.25	+7.608%	5	121	-99.256%
2023-08-08	29.97	29.97	29.97	29.97	+4.425%	1	121	-99.199%
2023-07-13	28.34	28.70	28.18	28.70	+5.670%	40	121	-99.164%
2023-07-12	27.21	27.21	27.16	27.16	-17.069%	2	117	-99.116%
2023-07-06	32.50	32.75	32.50	32.75	+7.377%	2	117	-99.267%
2023-07-05	30.50	30.50	30.50	30.50	-6.154%	1	117	-99.213%
2023-06-30	32.50	32.50	32.50	32.50	+1.721%	5	117	-99.262%
2023-06-29	32.11	32.11	31.95	31.95	-2.621%	33	112	-99.249%
2023-06-28	32.46	32.85	32.46	32.81	-4.761%	25	79	-99.269%
2023-06-26	34.75	34.75	34.45	34.45	+1.923%	45	56	-99.303%
2023-06-23	34.46	34.54	33.80	33.80	+0.059%	17	41	-99.290%
2023-06-21	33.78	33.78	33.78	33.78	+6.629%	6	24	-99.290%
2023-06-16	31.90	31.90	31.68	31.68	-0.534%	14	7	-99.242%
2023-06-15	31.85	31.85	31.85	31.85	-5.010%	1	7	-99.246%
2023-06-14	33.53	33.53	33.53	33.53	-1.266%	1	7	-99.284%
2023-06-13	32.93	33.96	32.93	33.96	-5.667%	4	6	-99.293%

.dark-mode .gZbq7z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZbq7z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P440SPY Jun 20 2025 440.00 Put (SPY250620P00440000)option OPRA

SPY20250620P440
SPY Jun 20 2025 440.00 Put (SPY250620P00440000)
option OPRA