Dark

SPY20250620P455
SPY Jun 20 2025 455.00 Put (SPY250620P00455000)
option OPRA

EOD

May 15, 2025

0.2800-17.647%(-0.0600)498

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.32	0.32	0.28	0.28	-17.647%	498	43,451	0.000%
2025-05-14	0.32	0.34	0.31	0.34	-5.556%	383	43,487	-17.647%
2025-05-13	0.32	0.37	0.29	0.36	0.000%	2,158	43,581	-22.222%
2025-05-12	0.44	0.44	0.33	0.36	-51.351%	653	43,706	-22.222%
2025-05-09	0.74	0.82	0.74	0.74	-13.953%	128	43,482	-62.162%
2025-05-08	0.96	0.98	0.77	0.86	-21.818%	1,623	43,509	-67.442%
2025-05-07	1.15	1.31	1.10	1.10	-12.000%	798	43,487	-74.545%
2025-05-06	1.34	1.37	1.14	1.25	+10.619%	497	43,453	-77.600%
2025-05-05	1.19	1.21	1.02	1.13	+0.893%	241	43,111	-75.221%
2025-05-02	1.09	1.18	1.05	1.12	-25.333%	4,414	43,111	-75.000%
2025-05-01	1.34	1.53	1.24	1.50	-1.961%	1,184	41,008	-81.333%
2025-04-30	1.75	2.45	1.53	1.53	+4.082%	2,239	40,537	-81.699%
2025-04-29	1.81	1.81	1.42	1.47	-16.477%	1,465	41,116	-80.952%
2025-04-28	1.70	2.20	1.60	1.76	-3.297%	2,051	39,852	-84.091%
2025-04-25	2.36	2.47	1.82	1.82	-19.111%	1,664	38,283	-84.615%
2025-04-24	2.82	2.82	2.25	2.25	-28.797%	181	38,106	-87.556%
2025-04-23	2.94	3.70	2.60	3.16	-25.822%	1,376	38,083	-91.139%
2025-04-22	5.15	5.23	4.08	4.26	-35.061%	734	37,798	-93.427%
2025-04-21	5.37	7.58	5.32	6.56	+41.379%	1,374	37,589	-95.732%
2025-04-17	5.42	5.70	4.50	4.64	-17.876%	714	37,626	-93.966%
2025-04-16	4.93	6.77	4.40	5.65	+36.473%	2,648	37,626	-95.044%
2025-04-15	4.33	4.34	3.81	4.14	-10.968%	867	35,412	-93.237%
2025-04-14	4.93	6.31	4.22	4.65	-36.562%	1,431	34,926	-93.978%
2025-04-11	10.57	11.65	7.24	7.33	-22.434%	3,770	35,558	-96.180%
2025-04-10	6.79	14.75	6.74	9.45	+80.000%	3,691	34,613	-97.037%
2025-04-09	16.87	18.14	4.70	5.25	-66.667%	1,468	33,333	-94.667%
2025-04-08	8.29	19.35	7.18	15.75	+28.362%	848	32,971	-98.222%
2025-04-07	18.01	20.67	8.30	12.27	-5.470%	676	32,748	-97.718%
2025-04-04	7.71	12.98	7.30	12.98	+196.347%	3,588	32,823	-97.843%
2025-04-03	3.17	4.38	2.92	4.38	+162.275%	722	32,740	-93.607%
2025-04-02	2.27	2.27	1.62	1.67	-14.359%	83	32,859	-83.234%
2025-04-01	2.13	2.21	1.81	1.95	-3.941%	87	32,856	-85.641%
2025-03-31	2.70	2.84	2.00	2.03	-3.333%	193	32,855	-86.207%
2025-03-28	1.57	2.16	1.56	2.10	+44.828%	266	32,925	-86.667%
2025-03-27	1.55	1.64	1.35	1.45	-2.685%	73	32,979	-80.690%
2025-03-26	1.40	1.56	1.35	1.49	+15.504%	114	32,912	-81.208%
2025-03-25	1.21	1.30	1.21	1.29	+0.781%	117	32,881	-78.295%
2025-03-24	1.51	1.51	1.28	1.28	-30.435%	144	32,829	-78.125%
2025-03-21	2.01	2.05	1.80	1.84	-5.641%	188	32,697	-84.783%
2025-03-20	2.13	2.13	1.72	1.95	+4.278%	12	32,655	-85.641%
2025-03-19	2.29	2.29	1.79	1.87	-20.763%	99	32,654	-85.027%
2025-03-18	2.26	2.50	2.26	2.36	+14.563%	9	32,634	-88.136%
2025-03-17	2.27	2.27	1.98	2.06	-18.577%	90	32,631	-86.408%
2025-03-14	2.88	2.88	2.45	2.53	-29.722%	114	32,626	-88.933%
2025-03-13	2.94	3.80	2.92	3.60	+12.853%	103	32,655	-92.222%
2025-03-12	3.55	3.88	3.09	3.19	-16.053%	525	32,655	-91.223%
2025-03-11	3.99	4.57	3.59	3.80	-1.554%	518	32,774	-92.632%
2025-03-10	3.34	4.30	3.32	3.86	+36.396%	835	33,037	-92.746%
2025-03-07	3.02	3.19	2.83	2.83	-10.726%	32	33,537	-90.106%
2025-03-06	2.89	3.20	2.69	3.17	+34.894%	56	33,538	-91.167%
2025-03-05	2.78	2.88	2.35	2.35	0.000%	10	33,542	-88.085%
2025-03-04	3.03	3.50	2.35	2.35	-17.544%	200	33,536	-88.085%
2025-03-03	2.06	2.85	2.06	2.85	+43.939%	5	33,485	-90.175%
2025-02-28	2.26	2.56	1.98	1.98	-18.182%	874	33,485	-85.859%
2025-02-27	2.00	2.42	1.90	2.42	+26.702%	8	33,156	-88.430%
2025-02-26	1.91	1.91	1.91	1.91	-6.373%	6	33,163	-85.340%
2025-02-25	2.29	2.47	2.04	2.04	+9.677%	30	33,163	-86.275%
2025-02-24	2.11	2.11	1.86	1.86	-11.005%	16	33,159	-84.946%
2025-02-21	2.06	2.10	2.06	2.09	+28.221%	26	33,155	-86.603%
2025-02-20	1.68	1.68	1.63	1.63	+2.516%	20	33,158	-82.822%
2025-02-19	1.59	1.59	1.56	1.59	-1.852%	5,030	33,138	-82.390%
2025-02-18	1.62	1.62	1.62	1.62	-3.571%	141	33,662	-82.716%
2025-02-14	1.64	1.68	1.64	1.68	-0.592%	8	33,667	-83.333%
2025-02-13	1.72	1.72	1.69	1.69	-5.587%	4	33,666	-83.432%
2025-02-12	1.88	1.88	1.79	1.79	-1.648%	11	33,666	-84.358%
2025-02-11	1.82	1.82	1.82	1.82	0.000%	25	33,655	-84.615%
2025-02-10	1.85	1.85	1.82	1.82	0.000%	39	33,647	-84.615%
2025-02-06	1.80	1.82	1.80	1.82	-9.901%	2	33,609	-84.615%
2025-02-04	2.07	2.07	2.00	2.02	-12.554%	273	33,608	-86.139%
2025-02-03	2.52	2.53	2.28	2.31	+5.479%	5	33,825	-87.879%
2025-01-31	2.06	2.19	2.06	2.19	+17.112%	10	33,826	-87.215%
2025-01-30	1.91	1.91	1.87	1.87	-10.526%	54	33,826	-85.027%
2025-01-29	2.08	2.09	2.08	2.09	+3.465%	5	33,822	-86.603%
2025-01-28	2.09	2.09	2.02	2.02	-15.126%	90	33,818	-86.139%
2025-01-27	2.46	2.58	2.38	2.38	+13.876%	4	33,894	-88.235%
2025-01-24	1.98	2.09	1.96	2.09	+3.980%	12	33,896	-86.603%
2025-01-23	2.11	2.11	2.00	2.01	-2.427%	6	33,897	-86.070%
2025-01-22	2.05	2.06	2.01	2.06	-1.435%	2,508	33,897	-86.408%
2025-01-21	2.20	2.20	2.09	2.09	-14.344%	34	33,906	-86.603%
2025-01-17	2.30	2.44	2.30	2.44	-0.408%	298	34,021	-88.525%
2025-01-16	2.43	2.45	2.42	2.45	-2.000%	233	34,021	-88.571%
2025-01-15	2.68	2.68	2.50	2.50	-26.686%	121	33,805	-88.800%
2025-01-14	3.27	3.41	3.27	3.41	-2.011%	27	33,831	-91.789%
2025-01-13	4.06	4.06	3.48	3.48	-5.177%	14	33,823	-91.954%
2025-01-10	3.70	3.79	3.34	3.67	+22.333%	388	33,823	-92.371%
2025-01-08	3.00	3.00	3.00	3.00	-6.542%	1	33,823	-90.667%
2025-01-07	2.90	3.21	2.90	3.21	+28.400%	2	33,823	-91.277%
2025-01-06	2.50	2.50	2.50	2.50	-11.032%	1	33,822	-88.800%
2025-01-03	2.97	2.97	2.81	2.81	-13.804%	1,010	33,822	-90.036%
2025-01-02	3.44	3.45	3.26	3.26	-0.610%	10	33,870	-91.411%
2024-12-31	3.01	3.28	3.01	3.28	+7.190%	126	33,876	-91.463%
2024-12-30	3.50	3.56	3.04	3.06	+0.328%	15	33,876	-90.850%
2024-12-27	2.92	3.31	2.92	3.05	+14.232%	22	33,874	-90.820%
2024-12-26	2.70	2.70	2.62	2.67	-4.301%	18,004	33,869	-89.513%
2024-12-24	2.79	2.79	2.79	2.79	-11.987%	2	48,585	-89.964%
2024-12-23	3.65	3.65	3.17	3.17	-12.912%	47	48,585	-91.167%
2024-12-20	4.81	4.81	3.64	3.64	-27.490%	202	48,567	-92.308%
2024-12-19	4.70	5.02	4.70	5.02	-4.381%	161	48,575	-94.422%
2024-12-18	3.04	5.25	2.98	5.25	+84.859%	408	48,531	-94.667%
2024-12-16	2.82	2.84	2.82	2.84	+2.527%	226	48,528	-90.141%
2024-12-12	2.77	2.77	2.77	2.77	+1.095%	50	48,753	-89.892%
2024-12-11	2.70	2.74	2.69	2.74	-5.190%	2,510	48,753	-89.781%
2024-12-10	2.89	2.89	2.89	2.89	+3.957%	1	48,751	-90.311%
2024-12-09	2.65	2.78	2.65	2.78	+6.107%	188	48,751	-89.928%
2024-12-06	2.61	2.65	2.61	2.62	-0.380%	5,004	48,598	-89.313%
2024-12-05	2.63	2.63	2.63	2.63	0.000%	5	48,626	-89.354%
2024-12-04	2.58	2.63	2.58	2.63	+0.382%	13	48,631	-89.354%
2024-12-03	2.75	2.75	2.62	2.62	-1.132%	106	48,640	-89.313%
2024-12-02	2.73	2.73	2.65	2.65	-1.852%	8	48,590	-89.434%
2024-11-29	2.80	2.80	2.70	2.70	-7.534%	4	48,587	-89.630%
2024-11-27	3.03	3.03	2.92	2.92	+2.456%	2,502	48,588	-90.411%
2024-11-26	2.85	2.85	2.85	2.85	-5.629%	3	48,588	-90.175%
2024-11-25	3.09	3.09	3.02	3.02	-10.119%	1,024	48,585	-90.728%
2024-11-22	3.36	3.36	3.36	3.36	-17.848%	2	48,605	-91.667%
2024-11-20	4.09	4.09	4.09	4.09	+17.529%	1	48,604	-93.154%
2024-11-19	3.44	3.48	3.44	3.48	+2.959%	30,004	48,605	-91.954%
2024-11-18	3.40	3.42	3.38	3.38	-11.286%	29	75,601	-91.716%
2024-11-15	3.45	3.90	3.45	3.81	+19.811%	90	75,578	-92.651%
2024-11-14	3.04	3.18	3.04	3.18	+3.583%	3	75,572	-91.195%
2024-11-13	3.07	3.07	3.07	3.07	-2.229%	1	75,570	-90.879%
2024-11-12	3.07	3.14	3.07	3.14	0.000%	6	75,570	-91.083%
2024-11-11	3.10	3.14	3.02	3.14	-0.946%	6,010	75,570	-91.083%
2024-11-08	3.16	3.17	3.16	3.17	-3.058%	202	77,110	-91.167%
2024-11-07	3.34	3.34	3.27	3.27	-10.165%	2	77,109	-91.437%
2024-11-06	3.60	3.72	3.60	3.64	-26.016%	30	77,111	-92.308%
2024-11-05	4.93	4.93	4.92	4.92	-14.286%	4	77,118	-94.309%
2024-11-04	5.74	5.74	5.74	5.74	-1.544%	2	77,114	-95.122%
2024-11-01	5.70	5.83	5.70	5.83	-3.954%	48	77,114	-95.197%
2024-10-31	5.61	6.17	5.53	6.07	+21.643%	22	77,134	-95.387%
2024-10-30	4.96	4.99	4.96	4.99	-4.406%	4	77,131	-94.389%
2024-10-25	4.70	5.24	4.70	5.22	+4.609%	6	77,131	-94.636%
2024-10-24	4.96	4.99	4.96	4.99	-4.406%	2	77,131	-94.389%
2024-10-23	5.11	5.22	5.11	5.22	+13.478%	22	77,130	-94.636%
2024-10-22	4.60	4.60	4.60	4.60	-7.631%	1	77,130	-93.913%
2024-10-21	4.71	4.98	4.70	4.98	+8.026%	7	77,131	-94.378%
2024-10-18	4.84	4.84	4.61	4.61	-7.056%	36	77,131	-93.926%
2024-10-17	4.94	5.14	4.92	4.96	-6.061%	4	77,137	-94.355%
2024-10-16	5.41	5.41	5.28	5.28	-1.859%	2	77,138	-94.697%
2024-10-15	5.01	5.38	4.95	5.38	+5.490%	10	77,139	-94.796%
2024-10-14	5.43	5.43	5.06	5.10	-9.414%	116	77,142	-94.510%
2024-10-11	5.85	5.85	5.59	5.63	-6.478%	30	77,054	-95.027%
2024-10-10	5.95	6.02	5.95	6.02	+2.034%	3	77,056	-95.349%
2024-10-09	5.90	5.90	5.90	5.90	-16.074%	1	77,057	-95.254%
2024-10-07	6.33	7.03	6.33	7.03	+10.361%	15	77,058	-96.017%
2024-10-04	6.54	6.54	6.37	6.37	-7.278%	714	77,070	-95.604%
2024-10-03	6.90	6.90	6.87	6.87	+2.232%	2	77,072	-95.924%
2024-10-02	7.18	7.18	6.72	6.72	-3.448%	130	77,072	-95.833%
2024-10-01	6.62	6.96	6.62	6.96	+13.725%	3	76,946	-95.977%
2024-09-30	6.00	6.12	5.95	6.12	+4.615%	4	76,944	-95.425%
2024-09-27	5.84	5.85	5.84	5.85	+1.916%	4	76,947	-95.214%
2024-09-26	5.63	5.74	5.63	5.74	-4.174%	2,002	76,945	-95.122%
2024-09-25	5.78	5.99	5.72	5.99	+3.633%	424	77,661	-95.326%
2024-09-24	5.85	5.90	5.77	5.78	-3.987%	262	77,351	-95.156%
2024-09-23	6.05	6.05	6.02	6.02	-3.680%	11	77,109	-95.349%
2024-09-20	6.19	6.25	6.19	6.25	+5.219%	8	77,120	-95.520%
2024-09-19	6.00	6.00	5.93	5.94	-8.192%	184	77,117	-95.286%
2024-09-18	6.47	6.47	6.47	6.47	-4.572%	1	76,953	-95.672%
2024-09-17	6.33	6.90	6.33	6.78	+1.955%	75	76,953	-95.870%
2024-09-16	6.88	6.88	6.65	6.65	+2.465%	18	76,886	-95.789%
2024-09-13	6.61	6.61	6.49	6.49	-3.852%	10	76,872	-95.686%
2024-09-12	6.75	6.75	6.75	6.75	-6.639%	1	76,872	-95.852%
2024-09-11	9.42	9.49	7.23	7.23	-19.488%	14	76,873	-96.127%
2024-09-10	8.22	8.98	8.22	8.98	+5.896%	4	76,870	-96.882%
2024-09-09	8.48	8.48	8.48	8.48	-12.397%	2	76,870	-96.698%
2024-09-06	9.06	9.81	9.06	9.68	+19.506%	32	76,868	-97.107%
2024-09-05	8.26	8.26	7.90	8.10	-6.032%	3	76,870	-96.543%
2024-09-04	7.87	8.62	7.87	8.62	+2.741%	196	76,869	-96.752%
2024-09-03	6.60	8.42	6.58	8.39	+38.221%	219	76,681	-96.663%
2024-08-30	6.27	6.53	6.07	6.07	-3.344%	64	76,518	-95.387%
2024-08-29	6.30	6.30	6.19	6.28	-8.588%	36,008	76,518	-95.541%
2024-08-28	6.36	6.90	6.36	6.87	+7.512%	36,013	40,599	-95.924%
2024-08-27	6.39	6.39	6.39	6.39	-2.888%	1	4,597	-95.618%
2024-08-26	6.58	6.58	6.58	6.58	-2.519%	1	4,596	-95.745%
2024-08-23	7.00	7.00	6.75	6.75	-8.907%	14	4,596	-95.852%
2024-08-22	7.41	7.41	7.41	7.41	+7.860%	1	4,592	-96.221%
2024-08-21	6.87	6.87	6.87	6.87	+5.368%	25	4,593	-95.924%
2024-08-20	6.25	6.52	6.25	6.52	+3.328%	2	4,593	-95.706%
2024-08-19	6.33	6.33	6.31	6.31	-5.961%	166	4,593	-95.563%
2024-08-16	6.93	6.93	6.64	6.71	-1.032%	32	4,479	-95.827%
2024-08-15	6.98	6.98	6.74	6.78	-12.629%	28	4,484	-95.870%
2024-08-14	7.73	7.76	7.73	7.76	-7.177%	2	4,482	-96.392%
2024-08-13	8.71	8.71	8.36	8.36	-15.041%	8	4,480	-96.651%
2024-08-12	9.29	9.84	9.29	9.84	-3.906%	2	4,479	-97.154%
2024-08-09	10.88	10.98	10.24	10.24	-11.419%	172	4,478	-97.266%
2024-08-08	12.73	12.73	11.56	11.56	-20.768%	19	4,505	-97.578%
2024-08-07	11.03	14.59	10.97	14.59	+20.778%	35	4,509	-98.081%
2024-08-06	12.13	12.13	12.08	12.08	-32.211%	77	4,493	-97.682%
2024-08-05	20.50	30.51	15.33	17.82	+48.130%	493	4,508	-98.429%
2024-08-02	10.12	12.03	10.12	12.03	+43.728%	13	4,211	-97.672%
2024-08-01	6.75	8.75	6.75	8.37	+26.054%	48	4,210	-96.655%
2024-07-31	6.78	6.78	6.64	6.64	-17.413%	2	4,178	-95.783%
2024-07-30	7.34	8.04	7.32	8.04	+9.239%	10	4,177	-96.517%
2024-07-29	7.36	7.44	7.23	7.36	-0.942%	8	4,171	-96.196%
2024-07-26	7.43	7.43	7.43	7.43	-11.653%	2	4,167	-96.231%
2024-07-24	7.41	8.41	7.41	8.41	+27.618%	15	4,166	-96.671%
2024-07-23	6.59	6.59	6.59	6.59	-0.303%	1	4,174	-95.751%
2024-07-22	6.87	6.87	6.61	6.61	-9.452%	4	4,174	-95.764%
2024-07-19	7.36	7.36	7.30	7.30	+2.528%	4	4,172	-96.164%
2024-07-18	7.01	7.17	7.01	7.12	+8.207%	13	4,171	-96.067%
2024-07-17	6.38	6.58	6.28	6.58	+12.479%	5	4,165	-95.745%
2024-07-16	5.88	5.95	5.84	5.85	-1.349%	62	4,166	-95.214%
2024-07-15	5.71	5.97	5.71	5.93	+1.890%	55	4,125	-95.278%
2024-07-12	6.03	6.03	5.82	5.82	-8.202%	10	4,075	-95.189%
2024-07-11	5.87	6.34	5.87	6.34	+7.458%	15	4,073	-95.584%
2024-07-10	6.12	6.12	5.90	5.90	-2.640%	66	4,068	-95.254%
2024-07-09	6.12	6.12	6.06	6.06	-2.729%	3	4,068	-95.380%
2024-07-08	6.24	6.26	6.19	6.23	-1.111%	19	4,067	-95.506%
2024-07-05	6.38	6.38	6.30	6.30	-5.120%	24	4,063	-95.556%
2024-07-03	6.62	6.64	6.53	6.64	+0.912%	16	4,061	-95.783%
2024-07-02	7.02	7.02	6.58	6.58	-4.913%	18	4,061	-95.745%
2024-07-01	7.10	7.28	6.92	6.92	-4.155%	94	4,064	-95.954%
2024-06-28	6.88	7.22	6.88	7.22	+2.411%	513	4,078	-96.122%
2024-06-27	7.16	7.27	7.05	7.05	-4.082%	16	4,323	-96.028%
2024-06-26	7.51	7.51	7.35	7.35	-0.810%	8	4,320	-96.190%
2024-06-25	7.61	7.61	7.40	7.41	-3.766%	7	4,315	-96.221%
2024-06-24	7.60	7.72	7.40	7.70	+1.050%	115	4,309	-96.364%
2024-06-21	7.78	7.78	7.53	7.62	+0.528%	12	4,247	-96.325%
2024-06-20	7.28	7.70	7.28	7.58	+5.866%	5	4,242	-96.306%
2024-06-18	7.08	7.32	7.08	7.16	+1.849%	30	4,214	-96.089%
2024-06-17	7.63	7.69	7.03	7.03	-9.756%	2,544	4,214	-96.017%
2024-06-14	7.56	7.79	7.56	7.79	+7.597%	22	4,930	-96.406%
2024-06-13	7.18	7.54	7.18	7.24	-0.275%	22	4,927	-96.133%
2024-06-12	7.46	7.46	7.08	7.26	-6.202%	10	4,925	-96.143%
2024-06-11	8.03	8.03	7.74	7.74	-1.149%	34	4,924	-96.382%
2024-06-10	8.06	8.06	7.83	7.83	-2.733%	13	4,910	-96.424%
2024-06-06	8.15	8.15	8.05	8.05	-0.248%	4	4,904	-96.522%
2024-06-05	8.37	8.37	8.07	8.07	-10.829%	9	4,902	-96.530%
2024-06-04	9.05	9.05	9.05	9.05	+0.556%	3	4,902	-96.906%
2024-06-03	8.67	9.36	8.67	9.00	-9.274%	32	4,902	-96.889%
2024-05-31	9.31	10.10	9.31	9.92	+6.324%	22	4,896	-97.177%
2024-05-30	9.48	9.50	9.33	9.33	-0.955%	14	4,888	-96.999%
2024-05-29	9.21	9.42	9.21	9.42	+5.251%	4	4,882	-97.028%
2024-05-28	8.61	8.95	8.61	8.95	+2.520%	33	4,880	-96.872%
2024-05-24	8.97	9.03	8.73	8.73	-0.795%	72	4,841	-96.793%
2024-05-22	8.50	8.80	8.50	8.80	+2.924%	4	4,841	-96.818%
2024-05-21	8.80	8.80	8.55	8.55	+0.588%	7	4,841	-96.725%
2024-05-20	8.66	8.66	8.49	8.50	-3.955%	6	4,834	-96.706%
2024-05-17	8.85	8.85	8.85	8.85	+1.027%	10	4,828	-96.836%
2024-05-16	8.68	8.76	8.68	8.76	-0.114%	8	4,828	-96.804%
2024-05-15	9.26	9.26	8.77	8.77	-9.025%	38	4,830	-96.807%
2024-05-14	9.95	9.95	9.64	9.64	-2.033%	45	4,835	-97.095%
2024-05-13	9.84	9.84	9.84	9.84	-1.698%	3	4,835	-97.154%
2024-05-10	10.15	10.15	10.01	10.01	-1.863%	12	4,832	-97.203%
2024-05-09	10.20	10.20	10.20	10.20	-3.409%	4	4,831	-97.255%
2024-05-08	10.56	10.56	10.56	10.56	-3.913%	14	4,831	-97.348%
2024-05-06	11.34	11.34	10.99	10.99	-7.257%	5	4,831	-97.452%
2024-05-03	11.85	11.85	11.85	11.85	-11.765%	2	4,829	-97.637%
2024-05-02	14.00	14.10	13.43	13.43	-2.540%	4	4,829	-97.915%
2024-05-01	14.30	14.30	13.12	13.78	+2.836%	5	4,826	-97.968%
2024-04-30	13.40	13.40	13.40	13.40	+7.631%	6	4,824	-97.910%
2024-04-29	12.40	12.45	12.40	12.45	-11.262%	4	4,821	-97.751%
2024-04-25	14.40	14.40	14.03	14.03	+0.071%	4	4,821	-98.004%
2024-04-24	14.02	14.02	14.02	14.02	+1.890%	17	4,821	-98.003%
2024-04-23	13.98	13.98	13.69	13.76	-18.387%	6	4,838	-97.965%
2024-04-17	16.86	16.86	16.86	16.86	+5.772%	1	4,839	-98.339%
2024-04-16	15.94	15.94	15.94	15.94	+17.638%	10	4,838	-98.243%
2024-04-11	13.55	13.55	13.55	13.55	+4.391%	1	4,828	-97.934%
2024-04-09	12.99	12.99	12.98	12.98	-8.463%	2	4,828	-97.843%
2024-04-04	14.18	14.18	14.18	14.18	+14.447%	1	4,828	-98.025%
2024-04-01	12.39	12.39	12.39	12.39	+1.975%	1	4,828	-97.740%
2024-03-28	12.15	12.15	12.15	12.15	-2.878%	1	4,827	-97.695%
2024-03-27	12.51	12.51	12.51	12.51	-0.872%	1	4,827	-97.762%
2024-03-26	12.62	12.62	12.62	12.62	+2.435%	1	4,826	-97.781%
2024-03-21	12.12	12.35	12.12	12.32	-2.222%	2,502	4,825	-97.727%
2024-03-20	12.60	12.60	12.60	12.60	-6.320%	10	3,269	-97.778%
2024-03-19	13.45	13.45	13.45	13.45	-1.465%	1	3,269	-97.918%
2024-03-12	13.65	13.65	13.65	13.65	-6.250%	10	3,268	-97.949%
2024-03-08	13.53	14.56	13.53	14.56	+5.507%	22	3,268	-98.077%
2024-03-07	13.85	13.85	13.80	13.80	+0.218%	150	3,268	-97.971%
2024-03-04	13.77	13.77	13.77	13.77	+1.101%	4	3,208	-97.967%
2024-03-01	14.05	14.05	13.62	13.62	-3.404%	6	3,212	-97.944%
2024-02-29	14.11	14.11	14.10	14.10	-3.425%	2	3,212	-98.014%
2024-02-28	14.60	14.60	14.60	14.60	-0.068%	1	3,212	-98.082%
2024-02-27	14.57	14.66	14.57	14.61	+1.247%	50	3,212	-98.084%
2024-02-26	14.38	14.47	14.35	14.43	-3.478%	57	3,212	-98.060%
2024-02-22	14.95	14.95	14.95	14.95	-11.903%	1	3,215	-98.127%
2024-02-14	17.14	17.15	16.97	16.97	-7.115%	12	3,215	-98.350%
2024-02-13	17.64	18.27	17.64	18.27	+15.268%	4	3,215	-98.467%
2024-02-09	15.81	15.85	15.69	15.85	-2.701%	25	3,217	-98.233%
2024-02-07	16.29	16.29	16.29	16.29	-4.176%	15	3,230	-98.281%
2024-02-06	16.29	17.00	16.29	17.00	-4.225%	4	3,215	-98.353%
2024-02-05	17.95	17.95	17.12	17.75	+4.228%	254	3,212	-98.423%
2024-02-02	18.33	18.33	17.03	17.03	-10.510%	3	3,211	-98.356%
2024-01-23	19.03	19.03	19.03	19.03	-1.958%	1	3,211	-98.529%
2024-01-22	19.32	19.44	19.32	19.41	-2.756%	24	3,210	-98.557%
2024-01-19	21.20	21.20	19.96	19.96	-8.733%	8	3,210	-98.597%
2024-01-11	21.87	21.87	21.87	21.87	-0.591%	8	3,210	-98.720%
2024-01-10	22.00	22.00	22.00	22.00	-4.348%	1	3,210	-98.727%
2024-01-08	23.00	23.00	23.00	23.00	-8.730%	1	3,210	-98.783%
2024-01-04	25.20	25.20	25.20	25.20	+6.916%	5	3,210	-98.889%
2023-12-29	23.57	23.57	23.57	23.57	-1.422%	20	3,190	-98.812%
2023-12-22	23.91	23.91	23.91	23.91	+3.551%	1,500	1,690	-98.829%
2023-12-20	23.08	23.09	23.08	23.09	+0.566%	4	1,690	-98.787%
2023-12-19	23.07	23.09	22.95	22.96	-0.606%	62	1,690	-98.780%
2023-12-18	23.10	23.10	23.10	23.10	-3.630%	1	1,659	-98.788%
2023-12-14	23.97	23.97	23.97	23.97	-2.995%	1	1,659	-98.832%
2023-12-13	24.71	24.71	24.71	24.71	-3.022%	2	1,659	-98.867%
2023-12-12	24.85	25.67	24.85	25.48	-6.837%	10	1,659	-98.901%
2023-12-08	27.48	27.48	27.35	27.35	-5.592%	10	1,653	-98.976%
2023-12-06	28.79	28.97	28.79	28.97	+1.329%	18	1,653	-99.033%
2023-12-05	28.60	28.66	28.59	28.59	-2.156%	14	1,644	-99.021%
2023-11-30	29.22	29.22	29.22	29.22	-4.197%	6	1,644	-99.042%
2023-11-28	28.05	30.50	28.05	30.50	+8.079%	4	1,644	-99.082%
2023-11-27	28.22	28.22	28.22	28.22	-0.283%	1	1,642	-99.008%
2023-11-22	28.30	28.30	28.30	28.30	-5.824%	1	1,641	-99.011%
2023-11-15	30.05	30.05	30.05	30.05	-6.532%	2	1,641	-99.068%
2023-11-14	32.14	32.15	32.14	32.15	-4.628%	8	1,641	-99.129%
2023-11-13	33.71	33.71	33.71	33.71	0.000%	1	1,634	-99.169%
2023-11-10	34.07	34.07	33.63	33.71	-5.706%	22	1,634	-99.169%
2023-11-09	35.75	35.75	35.75	35.75	+0.846%	1	1,634	-99.217%
2023-11-08	35.67	35.67	35.16	35.45	-9.103%	8	1,634	-99.210%
2023-11-06	39.00	39.00	39.00	39.00	+7.497%	1	1,634	-99.282%
2023-11-03	36.28	36.28	36.28	36.28	-25.365%	1	1,633	-99.228%
2023-10-26	48.32	48.61	48.32	48.61	+25.705%	3	1,633	-99.424%
2023-10-17	38.39	38.67	38.39	38.67	-6.617%	801	1,633	-99.276%
2023-10-06	41.41	41.41	41.41	41.41	+6.370%	1	847	-99.324%
2023-09-22	38.93	38.93	38.93	38.93	+1.565%	1	848	-99.281%
2023-09-21	38.25	38.35	38.24	38.33	+6.177%	17	848	-99.270%
2023-09-20	36.10	36.10	36.10	36.10	+3.975%	1	836	-99.224%
2023-09-19	35.00	35.00	34.72	34.72	+3.333%	2	836	-99.194%
2023-09-18	33.74	33.74	33.60	33.60	-7.438%	3	836	-99.167%
2023-08-28	36.30	36.30	36.30	36.30	-4.774%	1	834	-99.229%
2023-08-25	38.07	38.12	38.07	38.12	+0.316%	10	833	-99.265%
2023-08-23	38.00	38.00	38.00	38.00	-5.071%	1	823	-99.263%
2023-08-22	37.14	40.03	37.14	40.03	+9.044%	4	823	-99.301%
2023-08-15	36.71	36.71	36.71	36.71	+1.690%	1	824	-99.237%
2023-08-11	36.10	36.10	36.10	36.10	+6.805%	4	823	-99.224%
2023-08-02	30.00	33.80	30.00	33.80	+7.987%	9	819	-99.172%
2023-07-31	33.00	33.00	31.04	31.30	-1.417%	55	824	-99.105%
2023-07-28	31.75	31.75	31.75	31.75	+2.817%	5	770	-99.118%
2023-07-27	30.50	30.88	29.54	30.88	-0.387%	4	765	-99.093%
2023-07-25	31.00	31.00	31.00	31.00	+0.780%	1	763	-99.097%
2023-07-24	31.52	31.52	30.76	30.76	-21.531%	2	763	-99.090%
2023-06-23	39.20	39.20	39.20	39.20	-0.810%	750	757	-99.286%
2023-06-21	39.52	39.52	39.52	39.52	-0.478%	4	7	-99.291%
2023-06-13	39.71	39.71	39.71	39.71	0.000%	3	3	-99.295%

.dark-mode .BbqH6g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BbqH6g{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P455SPY Jun 20 2025 455.00 Put (SPY250620P00455000)option OPRA

SPY20250620P455
SPY Jun 20 2025 455.00 Put (SPY250620P00455000)
option OPRA