Dark

SPY20250620P450
SPY Jun 20 2025 450.00 Put (SPY250620P00450000)
option OPRA

EOD

May 15, 2025

0.2800-12.500%(-0.0400)390

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.31	0.32	0.27	0.28	-12.500%	390	36,325	0.000%
2025-05-14	0.31	0.33	0.29	0.32	-5.882%	1,187	36,254	-12.500%
2025-05-13	0.30	0.34	0.27	0.34	+6.250%	5,812	35,337	-17.647%
2025-05-12	0.39	0.40	0.30	0.32	-51.515%	2,773	33,031	-12.500%
2025-05-09	0.71	0.76	0.66	0.66	-12.000%	1,250	32,511	-57.576%
2025-05-08	0.88	0.92	0.71	0.75	-26.471%	1,485	32,499	-62.667%
2025-05-07	1.12	1.25	0.96	1.02	-11.304%	2,150	32,501	-72.549%
2025-05-06	1.24	1.25	1.06	1.15	+10.577%	1,471	32,745	-75.652%
2025-05-05	1.09	1.13	0.92	1.04	+2.970%	797	32,445	-73.077%
2025-05-02	1.03	1.07	0.97	1.01	-24.627%	2,322	32,366	-72.277%
2025-05-01	1.21	1.39	1.11	1.34	-3.597%	2,968	32,133	-79.104%
2025-04-30	1.67	2.29	1.36	1.39	+3.731%	3,368	32,447	-79.856%
2025-04-29	1.67	1.67	1.28	1.34	-16.250%	1,669	31,967	-79.104%
2025-04-28	1.55	1.99	1.44	1.60	-3.030%	1,408	31,218	-82.500%
2025-04-25	2.08	2.26	1.65	1.65	-20.290%	2,564	31,216	-83.030%
2025-04-24	2.64	2.69	2.02	2.07	-27.368%	7,157	30,889	-86.473%
2025-04-23	2.69	3.35	2.34	2.85	-25.781%	3,768	29,350	-90.175%
2025-04-22	4.71	4.83	3.70	3.84	-35.135%	2,684	28,431	-92.708%
2025-04-21	4.83	6.83	4.79	5.92	+39.953%	2,552	27,077	-95.270%
2025-04-17	4.74	5.11	4.14	4.23	-19.886%	1,196	27,317	-93.381%
2025-04-16	4.66	6.28	3.92	5.28	+34.351%	2,608	27,317	-94.697%
2025-04-15	3.93	4.07	3.41	3.93	-7.529%	9,360	28,021	-92.875%
2025-04-14	4.43	5.97	3.90	4.25	-37.500%	2,716	28,074	-93.412%
2025-04-11	9.99	10.85	6.70	6.80	-20.838%	4,226	27,526	-95.882%
2025-04-10	6.35	14.00	6.23	8.59	+76.025%	6,324	26,651	-96.740%
2025-04-09	15.73	17.25	4.32	4.88	-67.270%	12,796	28,496	-94.262%
2025-04-08	7.49	18.50	6.65	14.91	+31.019%	13,982	29,415	-98.122%
2025-04-07	16.27	19.22	7.20	11.38	-5.403%	26,165	29,667	-97.540%
2025-04-04	6.98	12.03	6.37	12.03	+197.037%	16,984	22,947	-97.672%
2025-04-03	2.81	4.05	2.65	4.05	+181.250%	7,114	20,850	-93.086%
2025-04-02	2.10	2.10	1.44	1.44	-18.644%	2,325	17,233	-80.556%
2025-04-01	1.98	2.16	1.70	1.77	-2.747%	195	15,778	-84.181%
2025-03-31	2.32	2.55	1.76	1.82	-9.000%	1,177	15,759	-84.615%
2025-03-28	1.46	2.01	1.39	2.00	+49.254%	742	15,012	-86.000%
2025-03-27	1.44	1.51	1.26	1.34	-6.294%	267	15,010	-79.104%
2025-03-26	1.20	1.47	1.20	1.43	+18.182%	373	15,010	-80.420%
2025-03-25	1.16	1.21	1.16	1.21	+0.833%	56	15,070	-76.860%
2025-03-24	1.36	1.42	1.19	1.20	-26.829%	874	15,045	-76.667%
2025-03-21	1.95	1.95	1.64	1.64	-5.747%	154	15,700	-82.927%
2025-03-20	1.89	1.90	1.61	1.74	-4.918%	213	15,660	-83.908%
2025-03-19	2.16	2.16	1.65	1.83	-17.568%	82	15,675	-84.699%
2025-03-18	2.10	2.32	2.10	2.22	+11.000%	2,083	15,676	-87.387%
2025-03-17	2.20	2.20	1.86	2.00	-11.894%	876	13,690	-86.000%
2025-03-14	2.89	2.92	2.27	2.27	-29.503%	770	13,061	-87.665%
2025-03-13	2.95	3.55	2.85	3.22	+9.153%	704	13,162	-91.304%
2025-03-12	3.09	3.70	2.90	2.95	-20.270%	583	13,162	-90.508%
2025-03-11	3.72	4.33	3.35	3.70	+2.493%	546	13,314	-92.432%
2025-03-10	3.16	4.11	2.99	3.61	+45.565%	1,132	13,370	-92.244%
2025-03-07	2.94	3.32	2.48	2.48	-12.982%	4,126	13,818	-88.710%
2025-03-06	2.74	3.17	2.55	2.85	+28.378%	635	12,529	-90.175%
2025-03-05	2.65	2.85	2.15	2.22	-16.541%	1,027	12,507	-87.387%
2025-03-04	2.71	3.36	2.20	2.66	+10.833%	2,708	12,059	-89.474%
2025-03-03	1.74	2.74	1.74	2.40	+29.730%	3,631	12,480	-88.333%
2025-02-28	2.30	2.44	1.85	1.85	-18.502%	648	12,070	-84.865%
2025-02-27	1.78	2.31	1.78	2.27	+14.646%	110	11,980	-87.665%
2025-02-26	1.88	2.06	1.73	1.98	0.000%	333	12,025	-85.859%
2025-02-25	1.99	2.35	1.92	1.98	-1.493%	717	11,727	-85.859%
2025-02-24	1.78	2.12	1.76	2.01	+3.077%	1,376	12,236	-86.070%
2025-02-21	1.54	2.01	1.53	1.95	+26.623%	2,980	12,203	-85.641%
2025-02-20	1.52	1.66	1.52	1.54	+2.667%	132	11,619	-81.818%
2025-02-19	1.55	1.55	1.49	1.50	-1.316%	86	11,634	-81.333%
2025-02-18	1.57	1.57	1.50	1.52	-4.403%	343	11,586	-81.579%
2025-02-14	1.55	1.62	1.54	1.59	+1.923%	136	11,337	-82.390%
2025-02-13	1.66	1.66	1.56	1.56	-10.345%	113	11,337	-82.051%
2025-02-12	1.87	1.87	1.68	1.74	+1.754%	83	11,312	-83.908%
2025-02-11	1.80	1.80	1.68	1.71	0.000%	136	11,310	-83.626%
2025-02-10	1.71	1.76	1.67	1.71	-10.000%	796	11,242	-83.626%
2025-02-07	1.65	1.92	1.64	1.90	+7.345%	276	10,655	-85.263%
2025-02-06	1.70	1.79	1.68	1.77	0.000%	527	10,644	-84.181%
2025-02-05	1.83	1.83	1.77	1.77	-7.330%	24	10,368	-84.181%
2025-02-04	2.08	2.08	1.88	1.91	-11.163%	327	10,370	-85.340%
2025-02-03	2.41	2.46	2.08	2.15	+6.965%	305	10,662	-86.977%
2025-01-31	1.74	2.04	1.71	2.01	+10.440%	136	10,625	-86.070%
2025-01-30	1.85	1.87	1.74	1.82	-5.208%	77	10,641	-84.615%
2025-01-29	1.98	2.02	1.92	1.92	-1.538%	44	10,640	-85.417%
2025-01-28	2.10	2.13	1.90	1.95	-15.217%	431	10,634	-85.641%
2025-01-27	2.60	2.60	2.26	2.30	+17.949%	643	10,210	-87.826%
2025-01-24	1.87	1.95	1.86	1.95	+2.094%	1,604	9,935	-85.641%
2025-01-23	1.96	1.96	1.91	1.91	-4.500%	169	10,493	-85.340%
2025-01-22	1.93	2.00	1.92	2.00	+1.523%	57	10,445	-86.000%
2025-01-21	2.10	2.10	1.97	1.97	-12.054%	43	10,410	-85.787%
2025-01-17	2.15	2.25	2.15	2.24	-5.882%	172	10,397	-87.500%
2025-01-16	2.32	2.38	2.29	2.38	+0.422%	45	10,397	-88.235%
2025-01-15	2.47	2.49	2.34	2.37	-26.398%	298	10,395	-88.186%
2025-01-14	2.95	3.30	2.92	3.22	+1.899%	46	10,612	-91.304%
2025-01-13	3.84	3.84	3.16	3.16	-8.671%	277	10,613	-91.139%
2025-01-10	3.27	3.60	3.23	3.46	+21.831%	554	10,619	-91.908%
2025-01-08	3.04	3.12	2.82	2.84	-4.377%	474	10,401	-90.141%
2025-01-07	2.66	2.97	2.66	2.97	+19.277%	62	10,401	-90.572%
2025-01-06	2.43	2.58	2.24	2.49	-6.391%	140	10,396	-88.755%
2025-01-03	2.95	2.95	2.63	2.66	-13.916%	214	10,488	-89.474%
2025-01-02	2.86	3.40	2.80	3.09	+1.980%	326	10,552	-90.939%
2024-12-31	2.77	3.16	2.77	3.03	+1.338%	130	10,747	-90.759%
2024-12-30	3.29	3.36	2.77	2.99	+7.942%	84	10,747	-90.635%
2024-12-27	2.82	3.13	2.77	2.77	+8.203%	236	10,744	-89.892%
2024-12-26	2.50	2.56	2.49	2.56	-2.290%	14	10,644	-89.063%
2024-12-24	2.77	2.77	2.62	2.62	-12.081%	7	10,645	-89.313%
2024-12-23	3.39	3.73	2.98	2.98	-15.100%	29	10,645	-90.604%
2024-12-20	4.82	4.85	3.40	3.51	-26.875%	405	10,643	-92.023%
2024-12-19	3.81	4.80	3.59	4.80	-4.000%	2,351	10,908	-94.167%
2024-12-18	2.83	5.00	2.80	5.00	+71.821%	290	9,636	-94.400%
2024-12-17	2.85	2.91	2.85	2.91	+7.380%	8	9,657	-90.378%
2024-12-16	2.71	2.73	2.69	2.71	-3.214%	129	9,649	-89.668%
2024-12-13	2.83	2.84	2.77	2.80	+0.358%	332	9,646	-90.000%
2024-12-12	2.65	2.79	2.63	2.79	+6.084%	17	9,643	-89.964%
2024-12-11	2.63	2.63	2.63	2.63	-1.866%	1	9,642	-89.354%
2024-12-10	2.63	2.68	2.59	2.68	0.000%	138	9,898	-89.552%
2024-12-09	2.51	2.68	2.51	2.68	+7.200%	82	9,783	-89.552%
2024-12-06	2.47	2.50	2.45	2.50	-2.724%	62	9,759	-88.800%
2024-12-05	2.52	2.57	2.50	2.57	+2.800%	65	9,769	-89.105%
2024-12-04	2.45	2.51	2.45	2.50	-0.398%	59	9,723	-88.800%
2024-12-03	2.58	2.59	2.50	2.51	-0.791%	208	9,695	-88.845%
2024-12-02	2.59	2.59	2.53	2.53	-0.784%	5	9,847	-88.933%
2024-11-29	2.65	2.65	2.55	2.55	-6.934%	32	9,845	-89.020%
2024-11-27	2.74	2.88	2.73	2.74	+0.735%	73	9,892	-89.781%
2024-11-26	2.75	2.77	2.68	2.72	-4.561%	554	9,892	-89.706%
2024-11-25	2.83	3.00	2.82	2.85	-8.065%	357	10,151	-90.175%
2024-11-22	3.20	3.20	3.10	3.10	-7.186%	26	10,301	-90.968%
2024-11-21	3.48	3.48	3.34	3.34	-9.485%	76	10,296	-91.617%
2024-11-20	3.69	3.69	3.69	3.69	+2.786%	1	10,332	-92.412%
2024-11-19	3.59	3.59	3.59	3.59	+10.802%	1	10,333	-92.201%
2024-11-18	3.49	3.49	3.24	3.24	-10.000%	19	10,333	-91.358%
2024-11-15	3.21	3.81	3.21	3.60	+18.812%	574	10,317	-92.222%
2024-11-14	2.86	3.03	2.82	3.03	+5.575%	37	10,304	-90.759%
2024-11-13	3.05	3.05	2.86	2.87	-3.041%	15	10,320	-90.244%
2024-11-12	2.90	3.12	2.89	2.96	+1.718%	152	10,316	-90.541%
2024-11-11	2.90	2.92	2.86	2.91	-4.276%	176	10,302	-90.378%
2024-11-08	3.00	3.05	2.99	3.04	-1.618%	678	10,366	-90.789%
2024-11-07	3.21	3.21	3.05	3.09	-9.384%	233	10,259	-90.939%
2024-11-06	3.38	3.63	3.36	3.41	-24.390%	694	10,265	-91.789%
2024-11-05	4.83	4.86	4.51	4.51	-16.943%	50	10,116	-93.792%
2024-11-04	5.39	5.43	5.39	5.43	+2.260%	5	10,149	-94.843%
2024-11-01	5.08	5.34	5.08	5.31	-6.842%	10	10,145	-94.727%
2024-10-31	5.36	5.82	5.36	5.70	+19.497%	45	10,146	-95.088%
2024-10-30	4.60	4.77	4.56	4.77	+3.247%	27	10,133	-94.130%
2024-10-29	4.89	4.89	4.62	4.62	-1.702%	8	10,116	-93.939%
2024-10-28	4.56	4.70	4.55	4.70	-7.662%	107	10,117	-94.043%
2024-10-25	4.42	5.09	4.41	5.09	+7.839%	194	10,146	-94.499%
2024-10-24	4.86	4.90	4.72	4.72	-3.080%	75	10,131	-94.068%
2024-10-23	4.50	4.96	4.50	4.87	+12.993%	19	10,161	-94.251%
2024-10-22	4.30	4.36	4.30	4.31	-2.268%	10	10,168	-93.503%
2024-10-21	4.49	4.73	4.41	4.41	0.000%	21	10,171	-93.651%
2024-10-18	4.59	4.59	4.37	4.41	-5.567%	136	10,162	-93.651%
2024-10-17	4.79	4.79	4.63	4.67	-5.081%	93	10,193	-94.004%
2024-10-16	5.20	5.20	4.92	4.92	-3.718%	220	10,177	-94.309%
2024-10-15	4.74	5.17	4.69	5.11	+6.681%	1,045	10,370	-94.521%
2024-10-14	5.16	5.16	4.78	4.79	-11.132%	441	11,036	-94.154%
2024-10-11	5.42	5.45	5.35	5.39	-5.604%	82	11,105	-94.805%
2024-10-10	5.58	5.71	5.57	5.71	+2.883%	50	11,095	-95.096%
2024-10-09	5.86	5.86	5.50	5.55	-6.091%	72	11,093	-94.955%
2024-10-08	6.17	6.17	5.91	5.91	-10.860%	125	11,044	-95.262%
2024-10-07	5.98	6.63	5.98	6.63	+15.304%	238	10,944	-95.777%
2024-10-04	6.19	6.29	5.75	5.75	-11.402%	32	10,854	-95.130%
2024-10-03	6.08	6.50	6.08	6.49	+6.919%	29	10,857	-95.686%
2024-10-02	6.14	6.14	6.07	6.07	-1.780%	66	10,834	-95.387%
2024-10-01	6.50	6.65	6.00	6.18	+11.957%	230	10,841	-95.469%
2024-09-30	5.85	6.00	5.52	5.52	-5.963%	15	10,832	-94.928%
2024-09-27	5.34	5.87	5.34	5.87	+8.103%	14	10,832	-95.230%
2024-09-26	5.34	5.56	5.34	5.43	-3.552%	37	10,836	-94.843%
2024-09-25	5.48	5.63	5.41	5.63	+2.925%	80	10,817	-95.027%
2024-09-24	5.54	5.74	5.47	5.47	-2.321%	34	10,792	-94.881%
2024-09-23	5.68	5.70	5.53	5.60	-2.439%	21	10,790	-95.000%
2024-09-20	5.67	5.85	5.63	5.74	+2.135%	108	10,785	-95.122%
2024-09-19	5.75	5.82	5.58	5.62	-10.367%	500	10,745	-95.018%
2024-09-18	6.43	6.62	6.00	6.27	-2.184%	30	10,390	-95.534%
2024-09-17	6.00	6.48	6.00	6.41	+2.233%	504	10,400	-95.632%
2024-09-16	6.20	6.53	6.20	6.27	+0.320%	51	10,211	-95.534%
2024-09-13	6.33	6.33	6.08	6.25	-3.846%	3,404	10,186	-95.520%
2024-09-12	6.75	6.88	6.50	6.50	-2.695%	80	9,369	-95.692%
2024-09-11	7.70	8.91	6.68	6.68	-13.247%	66	9,366	-95.808%
2024-09-10	7.56	8.39	7.56	7.70	-4.585%	36	9,361	-96.364%
2024-09-09	8.28	8.39	7.62	8.07	-11.416%	44	9,362	-96.530%
2024-09-06	7.44	9.26	7.44	9.11	+18.930%	68	9,348	-96.926%
2024-09-05	7.75	8.20	7.40	7.66	-2.668%	12	9,353	-96.345%
2024-09-04	7.71	8.00	7.33	7.87	-1.006%	373	9,349	-96.442%
2024-09-03	6.11	8.03	6.11	7.95	+32.943%	254	9,004	-96.478%
2024-08-30	5.95	6.31	5.89	5.98	-5.678%	270	8,850	-95.318%
2024-08-29	6.15	6.35	5.83	6.34	-1.092%	154	8,850	-95.584%
2024-08-28	6.06	6.93	6.06	6.41	+6.833%	12	8,834	-95.632%
2024-08-27	6.40	6.40	5.97	6.00	-2.913%	39	8,826	-95.333%
2024-08-26	6.10	6.38	6.06	6.18	-0.643%	29	8,803	-95.469%
2024-08-23	6.59	6.80	6.22	6.22	-11.143%	296	8,811	-95.498%
2024-08-22	6.25	7.10	6.25	7.00	+8.696%	89	8,687	-96.000%
2024-08-21	6.36	6.78	6.21	6.44	+0.782%	139	8,688	-95.652%
2024-08-20	5.98	6.46	5.89	6.39	+9.044%	118	8,644	-95.618%
2024-08-19	6.30	6.30	5.86	5.86	-8.438%	41	8,638	-95.222%
2024-08-16	6.52	6.52	6.20	6.40	+1.587%	1,378	8,606	-95.625%
2024-08-15	6.53	6.61	6.30	6.30	-11.392%	173	7,950	-95.556%
2024-08-14	7.50	7.70	7.11	7.11	-9.772%	53	7,935	-96.062%
2024-08-13	8.53	8.55	7.88	7.88	-16.170%	12	7,937	-96.447%
2024-08-12	8.99	9.40	8.45	9.40	-1.053%	24	7,929	-97.021%
2024-08-09	10.68	10.68	9.50	9.50	-10.293%	88	7,913	-97.053%
2024-08-08	12.46	12.46	10.59	10.59	-19.222%	315	7,903	-97.356%
2024-08-07	10.40	13.19	10.19	13.11	+10.261%	84	7,870	-97.864%
2024-08-06	12.79	12.80	11.00	11.89	-27.939%	2,007	7,855	-97.645%
2024-08-05	15.71	26.48	13.49	16.50	+61.765%	543	6,515	-98.303%
2024-08-02	9.53	11.67	9.53	10.20	+23.636%	1,023	6,528	-97.255%
2024-08-01	6.30	8.30	6.29	8.25	+29.921%	268	6,275	-96.606%
2024-07-31	6.59	6.60	6.10	6.35	-17.425%	155	6,050	-95.591%
2024-07-30	6.85	7.69	6.85	7.69	+11.773%	18	6,047	-96.359%
2024-07-29	6.91	7.20	6.81	6.88	-1.854%	59	6,055	-95.930%
2024-07-26	7.44	7.55	7.01	7.01	-7.642%	18	6,056	-96.006%
2024-07-25	8.01	8.20	7.59	7.59	-5.243%	6	6,051	-96.311%
2024-07-24	6.97	8.06	6.95	8.01	+28.365%	163	6,050	-96.504%
2024-07-23	6.19	6.24	6.03	6.24	-0.160%	46	6,059	-95.513%
2024-07-22	6.51	6.53	6.21	6.25	-13.074%	82	6,075	-95.520%
2024-07-19	7.21	7.21	7.02	7.19	+7.313%	11	6,103	-96.106%
2024-07-18	6.03	6.90	6.00	6.70	+8.943%	51	6,105	-95.821%
2024-07-17	5.94	6.31	5.94	6.15	+11.615%	83	6,090	-95.447%
2024-07-16	5.57	5.66	5.49	5.51	-3.839%	166	6,102	-94.918%
2024-07-15	5.47	5.75	5.35	5.73	+6.903%	148	6,003	-95.113%
2024-07-12	5.83	5.83	5.36	5.36	-9.459%	47	5,963	-94.776%
2024-07-11	5.50	5.95	5.48	5.92	+6.475%	256	5,975	-95.270%
2024-07-10	5.77	5.77	5.56	5.56	-3.806%	119	5,835	-94.964%
2024-07-09	5.73	5.80	5.70	5.78	-1.365%	51	5,908	-95.156%
2024-07-08	5.88	5.90	5.81	5.86	-1.180%	3,641	5,899	-95.222%
2024-07-05	6.00	6.06	5.91	5.93	-1.821%	646	7,644	-95.278%
2024-07-03	6.22	6.26	6.04	6.04	-2.581%	23	7,887	-95.364%
2024-07-02	6.63	6.63	6.20	6.20	-4.615%	17	7,887	-95.484%
2024-07-01	6.75	6.92	6.50	6.50	-3.561%	68	7,880	-95.692%
2024-06-28	6.69	6.76	6.39	6.74	+0.298%	72	7,884	-95.846%
2024-06-27	6.74	6.84	6.72	6.72	-2.183%	127	7,869	-95.833%
2024-06-26	6.92	6.99	6.87	6.87	-0.866%	9	7,864	-95.924%
2024-06-25	7.19	7.24	6.93	6.93	-5.068%	35	7,864	-95.960%
2024-06-24	7.25	7.30	7.00	7.30	+1.530%	54	7,852	-96.164%
2024-06-21	7.23	7.33	7.18	7.19	+1.841%	31	7,807	-96.106%
2024-06-20	6.67	7.24	6.65	7.06	+4.593%	27	7,791	-96.034%
2024-06-18	6.74	6.88	6.70	6.75	+1.199%	115	7,862	-95.852%
2024-06-17	7.10	7.21	6.67	6.67	-6.320%	304	7,862	-95.802%
2024-06-14	7.15	7.34	7.09	7.12	+5.795%	7,014	7,739	-96.067%
2024-06-13	6.74	7.09	6.73	6.73	0.000%	19	4,237	-95.840%
2024-06-12	6.80	6.90	6.60	6.73	-7.172%	41	4,230	-95.840%
2024-06-11	7.52	7.64	7.17	7.25	-0.956%	41	4,215	-96.138%
2024-06-10	7.59	7.66	7.31	7.32	-1.613%	70	4,209	-96.175%
2024-06-07	7.64	7.64	7.22	7.44	-1.064%	110	4,144	-96.237%
2024-06-06	7.52	7.64	7.48	7.52	-2.591%	37	4,132	-96.277%
2024-06-05	8.00	8.00	7.72	7.72	-7.766%	94	4,117	-96.373%
2024-06-04	8.45	8.55	8.27	8.37	-0.829%	13	4,052	-96.655%
2024-06-03	8.10	8.71	8.10	8.44	+0.476%	55	4,051	-96.682%
2024-05-31	8.88	9.50	8.40	8.40	-3.337%	58	4,018	-96.667%
2024-05-30	8.92	8.99	8.69	8.69	+1.637%	42	4,017	-96.778%
2024-05-29	8.70	8.89	8.55	8.55	+3.636%	98	4,010	-96.725%
2024-05-28	8.13	8.40	8.11	8.25	-0.242%	50	3,957	-96.606%
2024-05-24	8.41	8.43	8.27	8.27	-4.943%	42	3,957	-96.614%
2024-05-23	7.94	8.85	7.94	8.70	+4.442%	11	3,957	-96.782%
2024-05-22	7.99	8.36	7.93	8.33	+4.648%	374	3,951	-96.639%
2024-05-21	8.22	8.22	7.95	7.96	-1.607%	46	3,588	-96.482%
2024-05-20	8.06	8.24	7.95	8.09	-0.614%	307	3,575	-96.539%
2024-05-17	8.26	8.38	8.14	8.14	-1.453%	166	3,399	-96.560%
2024-05-16	8.14	8.31	8.11	8.26	+0.243%	91	3,357	-96.610%
2024-05-15	8.83	8.83	8.20	8.24	-8.647%	215	3,300	-96.602%
2024-05-14	9.41	9.41	9.00	9.02	-3.115%	152	3,210	-96.896%
2024-05-13	9.26	9.55	9.26	9.31	-0.321%	16	3,074	-96.992%
2024-05-10	9.21	9.50	9.21	9.34	-1.684%	70	3,082	-97.002%
2024-05-09	9.75	9.75	9.50	9.50	-4.234%	15	3,083	-97.053%
2024-05-08	9.90	10.03	9.90	9.92	-1.490%	9	3,082	-97.177%
2024-05-07	10.06	10.10	9.91	10.07	-1.660%	14	3,077	-97.219%
2024-05-06	10.75	10.75	10.24	10.24	-7.414%	47	3,064	-97.266%
2024-05-03	11.25	11.70	11.06	11.06	-10.950%	16	3,047	-97.468%
2024-05-02	13.00	13.02	12.42	12.42	-3.497%	3	3,044	-97.746%
2024-05-01	13.22	13.34	12.18	12.87	-1.756%	14	3,041	-97.824%
2024-04-30	12.19	13.10	12.19	13.10	+10.177%	7	3,028	-97.863%
2024-04-29	11.71	11.89	11.70	11.89	-0.084%	9	3,023	-97.645%
2024-04-26	12.03	12.03	11.90	11.90	-14.939%	4	3,017	-97.647%
2024-04-25	14.45	14.45	13.99	13.99	+10.593%	301	3,016	-97.999%
2024-04-24	13.05	13.05	12.65	12.65	-1.480%	7	2,808	-97.787%
2024-04-23	13.10	13.10	12.84	12.84	-8.286%	5	2,801	-97.819%
2024-04-22	14.00	14.00	14.00	14.00	-13.952%	1,250	2,797	-98.000%
2024-04-19	15.50	16.44	15.50	16.27	+4.630%	15	1,547	-98.279%
2024-04-18	15.55	15.55	15.55	15.55	-1.332%	150	1,547	-98.199%
2024-04-17	14.69	16.00	14.69	15.76	+4.648%	17	1,547	-98.223%
2024-04-16	15.03	15.06	15.00	15.06	+1.142%	15	1,541	-98.141%
2024-04-15	14.50	14.94	14.50	14.89	+4.712%	3	1,534	-98.120%
2024-04-12	13.28	14.22	13.28	14.22	+8.633%	14	1,531	-98.031%
2024-04-10	12.80	13.22	12.80	13.09	+8.003%	6	1,530	-97.861%
2024-04-09	12.12	12.12	12.12	12.12	-4.492%	3	1,530	-97.690%
2024-04-05	12.69	12.69	12.69	12.69	-3.864%	4	1,531	-97.794%
2024-04-04	11.70	13.20	11.58	13.20	+7.755%	25	1,533	-97.879%
2024-04-03	12.20	12.25	12.20	12.25	-1.606%	6	1,524	-97.714%
2024-04-02	12.50	12.65	12.45	12.45	+9.885%	10	1,518	-97.751%
2024-03-28	11.33	11.33	11.33	11.33	-5.029%	2	1,507	-97.529%
2024-03-27	11.93	11.93	11.93	11.93	-0.583%	1	1,507	-97.653%
2024-03-25	12.02	12.03	11.78	12.00	+1.868%	12	1,507	-97.667%
2024-03-22	11.78	11.78	11.78	11.78	+2.168%	2	1,512	-97.623%
2024-03-21	11.50	11.62	11.49	11.53	-1.537%	30	1,512	-97.572%
2024-03-20	12.49	12.49	11.71	11.71	-9.923%	7	1,500	-97.609%
2024-03-18	13.02	13.02	13.00	13.00	-4.762%	2	1,505	-97.846%
2024-03-15	13.44	13.65	13.44	13.65	+3.019%	8	1,500	-97.949%
2024-03-14	13.25	13.25	13.25	13.25	+3.922%	1	1,500	-97.887%
2024-03-13	12.84	12.84	12.75	12.75	-0.624%	7	1,499	-97.804%
2024-03-12	12.83	12.83	12.83	12.83	-8.748%	10	1,498	-97.818%
2024-03-11	14.18	14.18	14.06	14.06	+4.148%	16	1,498	-98.009%
2024-03-08	12.68	13.73	12.57	13.50	+2.041%	48	1,483	-97.926%
2024-03-07	13.26	13.26	13.23	13.23	-3.782%	2	1,475	-97.884%
2024-03-06	13.75	13.75	13.75	13.75	-3.305%	1	1,474	-97.964%
2024-03-05	13.68	14.22	13.68	14.22	+11.268%	2	1,473	-98.031%
2024-03-04	12.98	13.10	12.78	12.78	-0.234%	11	1,473	-97.809%
2024-03-01	13.35	13.35	12.81	12.81	-4.758%	8	1,479	-97.814%
2024-02-29	13.40	13.60	13.40	13.45	-1.968%	4	1,479	-97.918%
2024-02-28	13.77	13.77	13.55	13.72	+2.312%	15	1,475	-97.959%
2024-02-27	13.72	13.72	13.41	13.41	-1.106%	4	1,488	-97.912%
2024-02-26	13.50	13.56	13.50	13.56	+0.296%	63	1,484	-97.935%
2024-02-23	13.35	13.52	13.35	13.52	-0.661%	18	1,515	-97.929%
2024-02-22	14.22	14.22	13.61	13.61	-14.456%	89	1,510	-97.943%
2024-02-21	16.00	16.00	15.91	15.91	-1.057%	6	1,451	-98.240%
2024-02-20	16.39	16.39	16.08	16.08	+7.919%	4	1,450	-98.259%
2024-02-15	15.55	15.55	14.90	14.90	-6.466%	6	1,449	-98.121%
2024-02-14	15.95	15.95	15.93	15.93	-3.455%	3	1,448	-98.242%
2024-02-13	16.28	17.26	16.28	16.50	+9.272%	308	1,447	-98.303%
2024-02-12	14.88	15.10	14.66	15.10	+0.734%	17	1,445	-98.146%
2024-02-09	15.01	15.01	14.99	14.99	-1.834%	7	1,459	-98.132%
2024-02-08	15.35	15.35	15.27	15.27	-6.491%	3	1,457	-98.166%
2024-02-06	16.21	16.33	16.20	16.33	-0.729%	254	1,459	-98.285%
2024-02-05	16.40	16.45	16.40	16.45	+0.673%	5	1,210	-98.298%
2024-02-02	16.81	16.81	16.33	16.34	-11.961%	8	1,215	-98.286%
2024-02-01	18.56	18.56	18.56	18.56	+6.667%	2	1,215	-98.491%
2024-01-31	17.40	17.40	17.40	17.40	+0.288%	1	1,213	-98.391%
2024-01-29	17.35	17.35	17.35	17.35	+0.580%	1	1,212	-98.386%
2024-01-26	17.25	17.25	17.25	17.25	-1.485%	1	1,211	-98.377%
2024-01-25	17.53	17.56	17.45	17.51	+1.272%	26	1,211	-98.401%
2024-01-24	17.00	17.29	16.93	17.29	-3.137%	16	1,211	-98.381%
2024-01-23	17.85	17.85	17.85	17.85	-1.381%	20	1,211	-98.431%
2024-01-22	17.90	18.10	17.66	18.10	-9.500%	7	1,191	-98.453%
2024-01-19	20.00	20.00	20.00	20.00	-5.971%	1	1,185	-98.600%
2024-01-18	21.01	21.53	21.01	21.27	-3.406%	28	1,184	-98.684%
2024-01-17	22.02	22.02	22.02	22.02	+3.380%	9	1,183	-98.728%
2024-01-16	21.00	21.30	21.00	21.30	+2.899%	5	1,183	-98.685%
2024-01-12	20.70	20.70	20.70	20.70	+0.388%	1	1,178	-98.647%
2024-01-10	20.63	20.63	20.62	20.62	-3.914%	22	1,178	-98.642%
2024-01-09	21.46	21.46	21.46	21.46	+0.047%	3	1,184	-98.695%
2024-01-08	21.45	21.45	21.45	21.45	-2.233%	1	1,181	-98.695%
2023-12-29	22.28	22.63	20.99	21.94	+1.106%	537	694	-98.724%
2023-12-27	22.51	22.51	21.70	21.70	-2.908%	10	694	-98.710%
2023-12-26	22.34	22.35	22.34	22.35	-0.578%	8	684	-98.747%
2023-12-22	22.28	22.48	22.28	22.48	-0.443%	6	681	-98.754%
2023-12-20	22.61	22.61	22.58	22.58	+3.578%	12	681	-98.760%
2023-12-19	21.70	21.96	21.33	21.80	-2.022%	202	681	-98.716%
2023-12-14	22.25	22.25	22.25	22.25	-12.055%	1	580	-98.742%
2023-12-11	26.38	26.38	25.30	25.30	-1.480%	2	581	-98.893%
2023-12-08	25.92	25.92	25.68	25.68	-7.125%	3	579	-98.910%
2023-12-06	27.65	27.65	27.65	27.65	+1.692%	1	577	-98.987%
2023-12-05	27.19	27.19	27.19	27.19	+3.305%	11	576	-98.970%
2023-12-01	26.32	26.32	26.32	26.32	-5.460%	1	576	-98.936%
2023-11-30	27.81	27.84	27.81	27.84	+1.829%	11	576	-98.994%
2023-11-29	27.00	27.34	27.00	27.34	-4.070%	2	585	-98.976%
2023-11-24	28.50	28.50	28.50	28.50	+8.820%	38	584	-99.018%
2023-11-22	26.19	26.19	26.19	26.19	-3.072%	1	546	-98.931%
2023-11-20	30.30	31.55	27.01	27.02	-2.806%	4	546	-98.964%
2023-11-17	28.25	28.25	27.80	27.80	-2.078%	361	545	-98.993%
2023-11-15	28.75	28.75	28.39	28.39	-6.918%	3	195	-99.014%
2023-11-14	29.00	30.50	28.50	30.50	-4.479%	3	192	-99.082%
2023-11-13	31.50	31.93	31.00	31.93	+2.274%	6	190	-99.123%
2023-11-10	33.00	33.00	31.22	31.22	-7.249%	14	189	-99.103%
2023-11-09	32.51	33.66	32.51	33.66	+0.688%	3	183	-99.168%
2023-11-08	33.51	33.62	33.10	33.43	+1.303%	7	181	-99.162%
2023-11-07	33.00	33.00	33.00	33.00	-3.621%	3	181	-99.152%
2023-11-03	35.19	35.34	33.70	34.24	-7.484%	35	180	-99.182%
2023-11-02	37.04	37.05	37.01	37.01	-15.886%	3	180	-99.243%
2023-10-31	43.97	44.00	43.97	44.00	-6.383%	2	177	-99.364%
2023-10-26	41.04	47.10	41.04	47.00	+13.939%	8	177	-99.404%
2023-10-24	42.05	42.05	41.25	41.25	-1.786%	3	177	-99.321%
2023-10-20	42.00	42.00	42.00	42.00	+2.941%	1	178	-99.333%
2023-10-19	38.50	40.80	38.50	40.80	+9.795%	3	177	-99.314%
2023-10-17	37.16	37.16	37.16	37.16	-1.641%	5	177	-99.247%
2023-10-12	35.87	37.90	35.80	37.78	-2.879%	27	182	-99.259%
2023-10-06	38.90	38.90	38.90	38.90	-9.535%	1	189	-99.280%
2023-10-04	43.00	43.00	43.00	43.00	-0.440%	6	189	-99.349%
2023-10-03	43.30	43.30	43.19	43.19	+12.182%	2	189	-99.352%
2023-09-29	38.52	38.52	38.48	38.50	-1.358%	5	190	-99.273%
2023-09-28	38.52	39.03	38.00	39.03	-6.065%	17	190	-99.283%

.dark-mode .hMb2Dh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hMb2Dh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P450SPY Jun 20 2025 450.00 Put (SPY250620P00450000)option OPRA

SPY20250620P450
SPY Jun 20 2025 450.00 Put (SPY250620P00450000)
option OPRA