Dark

SPY20250620P445
SPY Jun 20 2025 445.00 Put (SPY250620P00445000)
option OPRA

EOD

May 15, 2025

0.2600-13.333%(-0.0400)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.26	0.26	0.26	0.26	-13.333%	23	9,605	0.000%
2025-05-14	0.30	0.30	0.27	0.30	0.000%	537	9,602	-13.333%
2025-05-13	0.25	0.30	0.25	0.30	+3.448%	2,014	9,243	-13.333%
2025-05-12	0.36	0.37	0.28	0.29	-53.226%	286	8,415	-10.345%
2025-05-09	0.63	0.70	0.62	0.62	-11.429%	576	8,396	-58.065%
2025-05-08	0.78	0.84	0.67	0.70	-24.731%	272	8,417	-62.857%
2025-05-07	0.99	1.15	0.93	0.93	-12.264%	1,122	8,408	-72.043%
2025-05-06	1.12	1.12	0.98	1.06	+19.101%	1,091	8,375	-75.472%
2025-05-05	1.02	1.02	0.86	0.89	-3.261%	120	9,439	-70.787%
2025-05-02	0.95	0.95	0.90	0.92	-26.984%	268	9,523	-71.739%
2025-05-01	1.14	1.27	1.04	1.26	-1.563%	1,853	9,433	-79.365%
2025-04-30	1.65	2.02	1.28	1.28	+4.918%	1,758	9,241	-79.688%
2025-04-29	1.51	1.51	1.19	1.22	-12.230%	1,562	7,601	-78.689%
2025-04-28	1.39	1.75	1.36	1.39	-9.150%	536	6,983	-81.295%
2025-04-25	1.92	2.01	1.53	1.53	-18.182%	1,038	6,751	-83.007%
2025-04-24	2.37	2.41	1.87	1.87	-27.519%	675	6,510	-86.096%
2025-04-23	2.36	3.02	2.14	2.58	-24.118%	1,284	6,551	-89.922%
2025-04-22	4.34	4.34	3.35	3.40	-34.109%	1,448	7,118	-92.353%
2025-04-21	4.34	6.17	4.34	5.16	+29.000%	855	6,150	-94.961%
2025-04-17	4.51	4.67	3.81	4.00	-17.355%	518	6,390	-93.500%
2025-04-16	4.26	5.47	3.80	4.84	+34.444%	137	6,390	-94.628%
2025-04-15	3.65	3.65	3.19	3.60	-4.762%	317	6,382	-92.778%
2025-04-14	4.35	5.35	3.65	3.78	-41.304%	548	6,392	-93.122%
2025-04-11	8.95	9.90	6.27	6.44	-19.500%	746	6,599	-95.963%
2025-04-10	6.11	13.00	5.89	8.00	+78.571%	949	6,677	-96.750%
2025-04-09	15.10	15.93	4.13	4.48	-69.210%	4,235	6,324	-94.196%
2025-04-08	6.85	16.86	6.20	14.55	+26.302%	591	4,149	-98.213%
2025-04-07	14.75	17.81	8.22	11.52	+4.918%	937	4,240	-97.743%
2025-04-04	6.43	11.02	5.96	10.98	+213.714%	2,148	4,462	-97.632%
2025-04-03	2.67	3.50	2.48	3.50	+138.095%	296	4,027	-92.571%
2025-04-02	1.84	1.84	1.42	1.47	-11.976%	178	3,917	-82.313%
2025-04-01	1.82	2.02	1.57	1.67	0.000%	129	3,802	-84.431%
2025-03-31	2.22	2.33	1.67	1.67	-4.023%	118	3,773	-84.431%
2025-03-28	1.35	1.85	1.35	1.74	+38.095%	122	3,771	-85.057%
2025-03-27	1.21	1.26	1.18	1.26	-7.353%	13	3,779	-79.365%
2025-03-26	1.26	1.36	1.26	1.36	+20.354%	100	3,777	-80.882%
2025-03-25	1.05	1.13	1.05	1.13	+0.893%	86	3,811	-76.991%
2025-03-24	1.34	1.34	1.11	1.12	-28.662%	67	3,731	-76.786%
2025-03-21	1.82	1.82	1.56	1.57	-4.848%	22	3,732	-83.439%
2025-03-20	1.74	1.74	1.57	1.65	+2.484%	9	3,736	-84.242%
2025-03-19	1.80	1.81	1.61	1.61	-21.463%	43	3,735	-83.851%
2025-03-18	2.12	2.20	2.01	2.05	+16.477%	53	3,710	-87.317%
2025-03-17	1.89	1.91	1.76	1.76	-16.981%	128	3,679	-85.227%
2025-03-14	2.52	2.56	2.12	2.12	-31.392%	134	3,687	-87.736%
2025-03-13	3.23	3.23	2.87	3.09	+15.299%	114	3,656	-91.586%
2025-03-12	2.94	3.30	2.68	2.68	-21.866%	290	3,656	-90.299%
2025-03-11	3.47	3.99	3.27	3.43	+6.522%	758	3,652	-92.420%
2025-03-10	3.09	3.83	3.09	3.22	+19.259%	63	3,887	-91.925%
2025-03-07	2.88	3.10	2.70	2.70	-3.571%	212	3,879	-90.370%
2025-03-06	2.66	2.85	2.45	2.80	+34.615%	19	3,892	-90.714%
2025-03-05	2.41	2.41	2.08	2.08	-23.529%	19	3,889	-87.500%
2025-03-04	2.64	3.08	2.21	2.72	+17.749%	6	3,881	-90.441%
2025-03-03	1.77	2.55	1.77	2.31	+5.000%	200	3,876	-88.745%
2025-02-28	2.17	2.25	2.02	2.20	+3.286%	340	3,680	-88.182%
2025-02-27	2.13	2.13	2.13	2.13	+5.970%	3	3,633	-87.793%
2025-02-25	2.01	2.01	2.01	2.01	+37.671%	2	3,630	-87.065%
2025-02-18	1.46	1.46	1.46	1.46	-3.947%	2	3,630	-82.192%
2025-02-13	1.52	1.52	1.52	1.52	-12.644%	2	3,629	-82.895%
2025-02-12	1.70	1.74	1.70	1.74	+6.748%	3	3,629	-85.057%
2025-02-10	1.67	1.67	1.63	1.63	-0.610%	2	3,629	-84.049%
2025-02-06	1.64	1.64	1.64	1.64	-2.959%	12	3,629	-84.146%
2025-02-05	1.69	1.69	1.69	1.69	-6.630%	2	3,629	-84.615%
2025-02-04	2.00	2.00	1.81	1.81	-10.837%	5	3,629	-85.635%
2025-02-03	2.32	2.32	2.02	2.03	+6.842%	13	3,631	-87.192%
2025-01-31	1.90	1.90	1.90	1.90	+2.151%	2	3,626	-86.316%
2025-01-29	1.86	1.86	1.86	1.86	-15.837%	1	3,626	-86.022%
2025-01-27	2.35	2.35	2.21	2.21	+22.099%	121	3,627	-88.235%
2025-01-24	1.79	1.81	1.79	1.81	-0.549%	464	3,506	-85.635%
2025-01-23	1.82	1.82	1.82	1.82	-1.087%	1	3,650	-85.714%
2025-01-22	1.84	1.84	1.84	1.84	-2.128%	1	3,650	-85.870%
2025-01-21	1.89	1.89	1.88	1.88	-11.321%	2	3,651	-86.170%
2025-01-17	2.08	2.12	2.07	2.12	-3.196%	12	3,651	-87.736%
2025-01-16	2.20	2.20	2.19	2.19	-2.667%	3	3,651	-88.128%
2025-01-15	2.35	2.35	2.24	2.25	-25.743%	120	3,650	-88.444%
2025-01-14	3.03	3.03	3.03	3.03	-16.066%	1	3,754	-91.419%
2025-01-13	3.62	3.62	3.61	3.61	+22.789%	18	3,755	-92.798%
2025-01-08	3.00	3.00	2.94	2.94	+31.839%	2	3,743	-91.156%
2025-01-07	2.23	2.23	2.23	2.23	-2.620%	1	3,743	-88.341%
2025-01-06	2.20	2.29	2.20	2.29	-9.127%	3	3,744	-88.646%
2025-01-03	2.52	2.52	2.52	2.52	-20.755%	2	3,746	-89.683%
2025-01-02	2.87	3.18	2.87	3.18	+8.163%	6	3,747	-91.824%
2024-12-31	2.94	2.94	2.94	2.94	+6.137%	105	3,642	-91.156%
2024-12-30	2.70	2.77	2.66	2.77	-7.047%	28	3,642	-90.614%
2024-12-27	2.98	2.98	2.98	2.98	+18.725%	2	3,659	-91.275%
2024-12-24	2.51	2.51	2.51	2.51	-22.291%	25	3,659	-89.641%
2024-12-23	3.23	3.23	3.23	3.23	-5.000%	5	3,659	-91.950%
2024-12-20	3.40	3.40	3.40	3.40	-18.269%	1	3,654	-92.353%
2024-12-19	4.16	4.16	4.16	4.16	-4.587%	69	3,655	-93.750%
2024-12-18	2.69	4.36	2.69	4.36	+68.340%	76	3,586	-94.037%
2024-12-16	2.58	2.59	2.56	2.59	-2.632%	87	3,597	-89.961%
2024-12-12	2.66	2.66	2.66	2.66	+9.465%	5	3,674	-90.226%
2024-12-05	2.43	2.43	2.43	2.43	+2.532%	10	3,671	-89.300%
2024-12-03	2.37	2.37	2.37	2.37	-1.250%	1	3,681	-89.030%
2024-12-02	2.44	2.44	2.40	2.40	-10.448%	2	3,681	-89.167%
2024-11-27	2.68	2.68	2.68	2.68	+3.475%	1	3,681	-90.299%
2024-11-26	2.59	2.59	2.59	2.59	-5.818%	1	3,681	-89.961%
2024-11-25	2.75	2.75	2.75	2.75	-15.385%	1	3,682	-90.545%
2024-11-20	3.25	3.25	3.25	3.25	+5.863%	1	3,683	-92.000%
2024-11-18	3.07	3.07	3.07	3.07	-11.782%	10	3,683	-91.531%
2024-11-15	3.30	3.48	3.30	3.48	+29.368%	100	3,693	-92.529%
2024-11-13	2.75	2.75	2.69	2.69	-1.825%	5	3,703	-90.335%
2024-11-12	2.74	2.74	2.74	2.74	+1.859%	4	3,706	-90.511%
2024-11-11	2.69	2.69	2.69	2.69	-5.282%	21	3,702	-90.335%
2024-11-08	2.86	2.86	2.84	2.84	-3.072%	60	3,722	-90.845%
2024-11-07	2.93	2.93	2.93	2.93	-8.150%	1	3,742	-91.126%
2024-11-06	3.20	3.20	3.19	3.19	-38.654%	101	3,743	-91.850%
2024-11-01	5.18	5.20	4.90	5.20	+4.418%	6	3,743	-95.000%
2024-10-31	4.98	4.98	4.98	4.98	+15.545%	2	3,742	-94.779%
2024-10-29	4.31	4.31	4.31	4.31	-1.598%	50	3,740	-93.968%
2024-10-28	4.38	4.39	4.38	4.38	-1.129%	110	3,715	-94.064%
2024-10-24	4.43	4.43	4.43	4.43	-2.423%	1	3,615	-94.131%
2024-10-23	4.45	4.57	4.45	4.54	+9.398%	5	3,615	-94.273%
2024-10-18	4.30	4.30	4.15	4.15	-6.321%	4	3,614	-93.735%
2024-10-17	4.43	4.43	4.43	4.43	-8.471%	1	3,616	-94.131%
2024-10-16	4.84	4.84	4.84	4.84	+0.624%	10	3,616	-94.628%
2024-10-15	4.49	4.81	4.46	4.81	+5.482%	62	3,626	-94.595%
2024-10-14	4.88	4.89	4.56	4.56	-11.969%	61	3,621	-94.298%
2024-10-11	5.12	5.18	5.12	5.18	-3.358%	86	3,641	-94.981%
2024-10-10	5.36	5.36	5.36	5.36	+1.708%	1	3,638	-95.149%
2024-10-09	5.27	5.27	5.27	5.27	-7.055%	1	3,639	-95.066%
2024-10-08	5.67	5.67	5.67	5.67	0.000%	270	3,639	-95.414%
2024-10-04	5.66	5.67	5.66	5.67	-7.955%	12	3,369	-95.414%
2024-10-03	5.96	6.16	5.96	6.16	-0.645%	20	3,369	-95.779%
2024-10-01	6.20	6.20	6.20	6.20	+12.727%	16	3,386	-95.806%
2024-09-30	5.50	5.50	5.50	5.50	+7.212%	1	3,397	-95.273%
2024-09-27	5.07	5.13	5.06	5.13	-2.657%	12	3,397	-94.932%
2024-09-25	5.13	5.31	5.13	5.27	-0.753%	12	3,401	-95.066%
2024-09-24	5.31	5.31	5.31	5.31	-1.667%	1	3,413	-95.104%
2024-09-23	5.26	5.40	5.26	5.40	-1.818%	14	3,414	-95.185%
2024-09-20	5.32	5.50	5.32	5.50	+3.189%	14	3,428	-95.273%
2024-09-19	5.46	5.50	5.29	5.33	-12.046%	19	3,428	-95.122%
2024-09-18	6.21	6.21	5.67	6.06	-0.165%	105	3,426	-95.710%
2024-09-17	5.72	6.22	5.63	6.07	+2.534%	124	3,427	-95.717%
2024-09-16	5.92	6.16	5.92	5.92	0.000%	21	3,311	-95.608%
2024-09-13	5.96	5.96	5.80	5.92	-1.003%	440	3,315	-95.608%
2024-09-12	6.55	6.55	5.96	5.98	-7.430%	23	3,119	-95.652%
2024-09-11	6.46	6.46	6.46	6.46	-10.153%	3	3,120	-95.975%
2024-09-10	7.87	7.87	7.19	7.19	-4.388%	2	3,123	-96.384%
2024-09-09	7.52	7.52	7.52	7.52	-13.364%	2	3,123	-96.543%
2024-09-06	8.64	8.68	8.64	8.68	+19.231%	14	3,123	-97.005%
2024-09-05	7.28	7.28	7.28	7.28	-3.831%	51	3,129	-96.429%
2024-09-04	7.14	7.57	6.90	7.57	+0.132%	28	3,180	-96.565%
2024-09-03	6.09	7.67	6.09	7.56	+40.000%	89	3,174	-96.561%
2024-08-30	5.75	5.75	5.40	5.40	-10.150%	10	3,107	-95.185%
2024-08-29	6.01	6.01	6.01	6.01	-7.253%	3	3,107	-95.674%
2024-08-28	6.06	6.48	6.06	6.48	+9.645%	17	3,104	-95.988%
2024-08-27	5.91	5.91	5.91	5.91	+1.897%	11	3,104	-95.601%
2024-08-26	5.96	6.00	5.80	5.80	-3.654%	15	3,115	-95.517%
2024-08-23	6.09	6.09	6.01	6.02	-8.371%	28	3,105	-95.681%
2024-08-22	6.56	6.70	6.51	6.57	+7.705%	16	3,097	-96.043%
2024-08-21	6.02	6.10	5.87	6.10	-0.327%	101	3,097	-95.738%
2024-08-20	5.53	6.12	5.53	6.12	+10.270%	89	3,014	-95.752%
2024-08-19	5.97	5.97	5.55	5.55	-8.717%	9	2,925	-95.315%
2024-08-16	6.14	6.14	6.08	6.08	+1.333%	8	2,923	-95.724%
2024-08-15	6.15	6.15	5.99	6.00	-13.295%	252	2,919	-95.667%
2024-08-14	7.02	7.02	6.92	6.92	-6.864%	13	2,921	-96.243%
2024-08-13	8.00	8.00	7.43	7.43	-16.423%	6	2,921	-96.501%
2024-08-12	8.82	8.89	7.83	8.89	-0.112%	9	2,925	-97.075%
2024-08-09	10.40	10.40	8.90	8.90	-13.592%	22	2,919	-97.079%
2024-08-08	10.57	10.57	10.23	10.30	+3.000%	199	2,914	-97.476%
2024-08-07	9.58	10.00	9.58	10.00	-9.910%	8	2,802	-97.400%
2024-08-06	12.14	12.14	10.50	11.10	-30.798%	253	2,808	-97.658%
2024-08-05	25.19	25.19	13.27	16.04	+56.183%	164	2,756	-98.379%
2024-08-02	8.81	10.98	8.81	10.27	+39.538%	42	2,750	-97.468%
2024-08-01	5.90	7.73	5.90	7.36	+23.697%	57	2,749	-96.467%
2024-07-31	6.16	6.24	5.74	5.95	-13.265%	31	2,746	-95.630%
2024-07-30	6.48	7.04	6.48	6.86	+4.893%	12	2,722	-96.210%
2024-07-29	6.55	6.55	6.41	6.54	-5.355%	6	2,722	-96.024%
2024-07-26	7.06	7.09	6.77	6.91	-6.999%	19	2,718	-96.237%
2024-07-25	7.53	7.53	7.17	7.43	+2.624%	10	2,718	-96.501%
2024-07-24	6.94	7.44	6.94	7.24	+23.339%	19	2,720	-96.409%
2024-07-22	6.18	6.18	5.87	5.87	-6.230%	29	2,734	-95.571%
2024-07-18	6.26	6.26	6.26	6.26	+9.441%	1	2,721	-95.847%
2024-07-17	5.72	5.72	5.72	5.72	+10.212%	1	2,720	-95.455%
2024-07-16	5.29	5.29	5.19	5.19	-1.705%	59	2,719	-94.990%
2024-07-15	5.16	5.34	5.06	5.28	+4.348%	69	2,719	-95.076%
2024-07-12	5.49	5.49	5.06	5.06	-8.664%	82	2,677	-94.862%
2024-07-11	5.21	5.62	5.16	5.54	+6.130%	92	2,660	-95.307%
2024-07-10	5.38	5.38	5.22	5.22	-4.396%	29	2,648	-95.019%
2024-07-09	5.40	5.49	5.37	5.46	-1.975%	56	2,634	-95.238%
2024-07-08	5.54	5.57	5.48	5.57	0.000%	23	2,649	-95.332%
2024-07-05	5.57	5.57	5.57	5.57	-1.764%	18	2,647	-95.332%
2024-07-03	5.85	5.85	5.67	5.67	-4.545%	3	2,637	-95.414%
2024-07-02	6.01	6.01	5.94	5.94	-3.728%	2	2,637	-95.623%
2024-07-01	6.23	6.24	6.17	6.17	-2.528%	12	2,638	-95.786%
2024-06-28	6.16	6.34	6.00	6.33	+1.280%	55	2,646	-95.893%
2024-06-27	6.44	6.44	6.25	6.25	-3.251%	10	2,646	-95.840%
2024-06-26	6.66	6.67	6.46	6.46	-1.072%	15	2,642	-95.975%
2024-06-25	6.80	6.80	6.52	6.53	-3.259%	85	2,628	-96.018%
2024-06-24	6.81	6.84	6.54	6.75	0.000%	39	2,550	-96.148%
2024-06-21	6.83	6.87	6.67	6.75	+0.746%	42	2,512	-96.148%
2024-06-20	6.32	6.75	6.32	6.70	+5.845%	15	2,491	-96.119%
2024-06-18	6.30	6.44	6.28	6.33	-0.158%	35	2,476	-95.893%
2024-06-17	6.74	6.79	6.31	6.34	-4.948%	40	2,476	-95.899%
2024-06-14	6.74	6.82	6.66	6.67	+1.368%	19	2,478	-96.102%
2024-06-13	6.40	6.58	6.40	6.58	+1.858%	3	2,468	-96.049%
2024-06-12	6.25	6.46	6.20	6.46	-4.720%	98	2,465	-95.975%
2024-06-11	6.95	6.95	6.78	6.78	-0.877%	4	2,431	-96.165%
2024-06-10	7.15	7.16	6.84	6.84	-1.156%	52	2,427	-96.199%
2024-06-07	7.20	7.20	6.72	6.92	-1.705%	22	2,393	-96.243%
2024-06-06	7.05	7.10	7.04	7.04	-1.262%	3	2,384	-96.307%
2024-06-05	7.30	7.30	7.10	7.13	-11.975%	22	2,381	-96.353%
2024-06-04	8.10	8.10	8.10	8.10	+2.015%	2	2,363	-96.790%
2024-06-03	7.65	7.95	7.65	7.94	-4.337%	7	2,362	-96.725%
2024-05-31	8.36	8.75	8.30	8.30	-0.599%	78	2,357	-96.867%
2024-05-30	8.38	8.44	8.15	8.35	+2.833%	61	2,332	-96.886%
2024-05-29	8.36	8.36	8.12	8.12	+2.915%	25	2,308	-96.798%
2024-05-28	7.73	7.89	7.65	7.89	-0.127%	36	2,297	-96.705%
2024-05-24	7.90	7.90	7.90	7.90	-3.067%	4	2,268	-96.709%
2024-05-23	8.24	8.24	8.15	8.15	+3.822%	10	2,268	-96.810%
2024-05-22	7.79	7.85	7.79	7.85	+4.111%	7	2,262	-96.688%
2024-05-21	7.61	7.61	7.54	7.54	-0.789%	8	2,262	-96.552%
2024-05-20	7.50	7.66	7.47	7.60	-0.783%	9	2,265	-96.579%
2024-05-17	7.74	7.74	7.64	7.66	+0.131%	12	2,262	-96.606%
2024-05-16	7.56	7.65	7.56	7.65	+0.526%	21	2,257	-96.601%
2024-05-15	7.93	7.95	7.61	7.61	-10.047%	18	2,241	-96.583%
2024-05-14	8.70	8.82	8.44	8.46	-3.535%	61	2,228	-96.927%
2024-05-13	8.51	8.77	8.51	8.77	+0.343%	13	2,215	-97.035%
2024-05-10	8.61	8.87	8.61	8.74	-2.346%	22	2,212	-97.025%
2024-05-09	8.95	8.95	8.95	8.95	-4.686%	2	2,213	-97.095%
2024-05-08	9.39	9.39	9.39	9.39	+0.643%	5	2,213	-97.231%
2024-05-07	9.43	9.43	9.33	9.33	-4.406%	5	2,208	-97.213%
2024-05-06	10.09	10.09	9.76	9.76	-9.125%	30	2,206	-97.336%
2024-05-03	10.59	10.74	10.59	10.74	-6.364%	8	2,210	-97.579%
2024-05-02	11.47	11.47	11.47	11.47	+1.057%	5	2,210	-97.733%
2024-05-01	12.32	12.46	11.35	11.35	+3.653%	13	2,208	-97.709%
2024-04-29	10.95	10.95	10.95	10.95	-3.269%	1	2,198	-97.626%
2024-04-26	11.30	11.32	11.30	11.32	-7.365%	32	2,198	-97.703%
2024-04-25	12.22	12.22	12.22	12.22	-8.806%	10	2,190	-97.872%
2024-04-22	13.40	13.40	13.40	13.40	-11.842%	4	2,180	-98.060%
2024-04-19	15.00	15.20	15.00	15.20	+4.972%	17	2,176	-98.289%
2024-04-17	14.48	14.48	14.48	14.48	+0.625%	2	2,186	-98.204%
2024-04-15	14.15	14.42	14.03	14.39	+7.068%	5	2,186	-98.193%
2024-04-12	13.46	13.46	13.44	13.44	+8.213%	12	2,185	-98.065%
2024-04-10	12.16	12.42	12.16	12.42	+0.323%	5	2,189	-97.907%
2024-04-09	12.38	12.38	12.38	12.38	+6.175%	2	2,190	-97.900%
2024-04-08	11.90	11.90	11.66	11.66	-5.892%	36	2,190	-97.770%
2024-04-05	12.39	12.39	12.39	12.39	-2.441%	4	2,226	-97.902%
2024-04-04	11.06	12.70	11.06	12.70	+11.501%	7	2,227	-97.953%
2024-04-03	11.38	11.39	11.38	11.39	-3.229%	8	2,226	-97.717%
2024-04-02	11.80	11.95	11.77	11.77	+7.195%	216	2,218	-97.791%
2024-03-22	10.98	10.98	10.98	10.98	+1.385%	4	2,338	-97.632%
2024-03-21	10.85	10.85	10.83	10.83	-4.329%	6	2,336	-97.599%
2024-03-20	11.70	11.70	11.32	11.32	-8.340%	5	2,332	-97.703%
2024-03-18	12.35	12.35	12.35	12.35	-5.000%	6	2,332	-97.895%
2024-03-11	13.00	13.00	13.00	13.00	+0.231%	6	2,326	-98.000%
2024-03-08	12.00	12.97	12.00	12.97	+3.760%	6	2,323	-97.995%
2024-03-07	12.50	12.50	12.50	12.50	+2.291%	1	2,321	-97.920%
2024-03-04	12.22	12.22	12.22	12.22	-3.552%	1	2,321	-97.872%
2024-02-27	12.67	12.67	12.67	12.67	-0.861%	2	2,321	-97.948%
2024-02-23	12.78	12.78	12.78	12.78	-16.905%	28	2,323	-97.966%
2024-02-21	15.29	15.38	15.29	15.38	+8.234%	28	2,309	-98.309%
2024-02-15	14.21	14.21	14.21	14.21	-4.759%	5	2,286	-98.170%
2024-02-14	14.97	14.98	14.92	14.92	-6.399%	10	2,283	-98.257%
2024-02-13	15.49	16.10	15.49	15.94	+15.173%	9	2,290	-98.369%
2024-02-12	14.05	14.05	13.84	13.84	-0.789%	3	2,289	-98.121%
2024-02-09	13.98	13.98	13.95	13.95	-3.793%	15	2,292	-98.136%
2024-02-08	14.54	14.54	14.50	14.50	0.000%	2	2,291	-98.207%
2024-02-07	14.67	14.70	14.48	14.50	-4.918%	21	2,290	-98.207%
2024-02-06	15.25	15.25	15.25	15.25	+0.993%	3	2,300	-98.295%
2024-02-05	15.10	15.10	15.10	15.10	-2.139%	5	2,297	-98.278%
2024-02-02	15.43	15.43	15.43	15.43	-11.322%	16	2,292	-98.315%
2024-01-31	17.40	17.40	17.40	17.40	+9.434%	2	2,276	-98.506%
2024-01-30	15.95	15.95	15.90	15.90	-1.242%	2	2,274	-98.365%
2024-01-29	16.10	16.10	16.10	16.10	-4.052%	2	2,272	-98.385%
2024-01-23	16.76	16.78	16.76	16.78	-15.124%	7	2,270	-98.451%
2024-01-16	19.77	19.77	19.77	19.77	+1.593%	1	2,271	-98.685%
2024-01-10	19.26	19.47	19.26	19.46	-11.986%	23	2,271	-98.664%
2024-01-04	22.25	22.48	22.08	22.11	+1.842%	23	2,292	-98.824%
2024-01-02	21.41	21.71	21.10	21.71	+3.135%	61	2,290	-98.802%
2023-12-29	21.05	21.05	21.05	21.05	+4.002%	21	2,320	-98.765%
2023-12-28	20.24	20.24	20.24	20.24	-6.340%	1	2,320	-98.715%
2023-12-22	21.00	21.83	21.00	21.61	+4.346%	172	2,383	-98.797%
2023-12-19	20.50	20.71	20.39	20.71	-1.848%	78	2,383	-98.745%
2023-12-14	21.00	21.10	21.00	21.10	-2.270%	13	2,347	-98.768%
2023-12-13	21.40	21.59	21.40	21.59	-6.130%	22	2,348	-98.796%
2023-12-12	23.00	23.00	23.00	23.00	-11.538%	5	2,337	-98.870%
2023-12-05	26.00	26.00	26.00	26.00	+2.403%	1	2,337	-99.000%
2023-11-30	25.39	25.39	25.39	25.39	+0.954%	1	2,336	-98.976%
2023-11-27	25.15	25.15	25.15	25.15	-8.178%	5	2,335	-98.966%
2023-11-15	26.50	27.39	26.50	27.39	+0.146%	8	2,330	-99.051%
2023-11-14	27.35	27.35	27.35	27.35	-10.122%	1	2,335	-99.049%
2023-11-10	31.50	31.50	30.29	30.43	-7.112%	51	2,334	-99.146%
2023-11-08	32.76	32.76	32.76	32.76	-0.031%	1	2,287	-99.206%
2023-11-07	32.77	32.77	32.77	32.77	-18.483%	1	2,288	-99.207%
2023-11-01	40.20	40.20	40.20	40.20	-13.900%	3	2,287	-99.353%
2023-10-27	46.50	46.69	46.50	46.69	+38.711%	42	2,290	-99.443%
2023-10-17	33.63	33.66	33.63	33.66	-0.326%	4	2,332	-99.228%
2023-10-12	33.93	33.93	33.77	33.77	-0.764%	2	2,336	-99.230%
2023-10-10	34.03	34.03	34.03	34.03	-7.326%	4	2,336	-99.236%
2023-10-06	40.07	40.07	36.72	36.72	-7.993%	2,002	2,340	-99.292%
2023-10-04	40.50	40.50	39.66	39.91	-3.131%	66	482	-99.349%
2023-10-03	40.79	41.20	40.47	41.20	+9.110%	9	416	-99.369%
2023-10-02	37.54	37.76	37.54	37.76	-3.624%	7	409	-99.311%
2023-09-27	39.21	39.21	39.18	39.18	+12.878%	10	402	-99.336%
2023-09-22	34.71	34.71	34.71	34.71	+0.813%	1	397	-99.251%
2023-09-21	34.20	34.43	34.20	34.43	+11.208%	2	397	-99.245%
2023-09-15	29.24	30.96	29.23	30.96	-4.738%	81	399	-99.160%
2023-09-12	32.50	32.50	32.50	32.50	+5.519%	4	318	-99.200%
2023-09-06	30.80	30.80	30.80	30.80	+4.407%	1	314	-99.156%
2023-09-05	29.50	29.50	29.50	29.50	-14.493%	1	313	-99.119%
2023-08-24	34.50	34.50	34.50	34.50	0.000%	2	312	-99.246%
2023-08-21	34.50	34.50	34.50	34.50	-1.877%	1	312	-99.246%
2023-08-17	35.15	35.16	35.15	35.16	+0.947%	2	310	-99.261%
2023-08-16	34.83	34.83	34.83	34.83	+0.957%	4	310	-99.254%
2023-08-15	34.50	34.50	34.50	34.50	+11.831%	3	310	-99.246%
2023-08-14	33.00	33.00	30.85	30.85	-5.106%	202	307	-99.157%
2023-08-11	32.50	32.51	32.50	32.51	+3.206%	3	107	-99.200%
2023-08-09	31.50	31.50	31.50	31.50	+1.613%	1	107	-99.175%
2023-08-07	31.00	31.00	31.00	31.00	0.000%	1	106	-99.161%
2023-08-04	31.00	31.00	31.00	31.00	-0.673%	1	106	-99.161%
2023-08-03	31.21	31.21	31.21	31.21	+12.105%	1	106	-99.167%
2023-07-27	27.89	27.89	27.84	27.84	-0.571%	2	106	-99.066%
2023-07-26	28.00	28.00	28.00	28.00	-1.060%	1	106	-99.071%
2023-07-24	28.30	28.30	28.30	28.30	-5.667%	2	106	-99.081%
2023-07-17	30.00	30.00	30.00	30.00	-3.413%	1	106	-99.133%
2023-07-12	31.01	31.06	31.01	31.06	-0.512%	11	105	-99.163%
2023-06-30	30.04	31.71	30.04	31.22	-7.249%	25	105	-99.167%
2023-06-29	33.84	33.84	33.65	33.66	-2.236%	38	82	-99.228%
2023-06-28	34.23	34.43	34.23	34.43	-0.058%	7	44	-99.245%
2023-06-27	34.64	34.64	34.42	34.45	-3.771%	21	37	-99.245%
2023-06-26	35.80	35.80	35.80	35.80	-1.377%	1	16	-99.274%
2023-06-23	35.67	36.30	35.32	36.30	+1.995%	11	16	-99.284%
2023-06-21	35.61	35.61	35.59	35.59	+5.765%	6	9	-99.269%
2023-06-15	33.65	33.65	33.65	33.65	-5.557%	1	5	-99.227%
2023-06-13	35.63	35.63	35.63	35.63	-11.368%	3	5	-99.270%
2023-06-05	40.20	40.20	40.20	40.20	0.000%	2	2	-99.353%

.dark-mode .DnVHYZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DnVHYZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P445SPY Jun 20 2025 445.00 Put (SPY250620P00445000)option OPRA

SPY20250620P445
SPY Jun 20 2025 445.00 Put (SPY250620P00445000)
option OPRA