Dark

SPY20250620P475
SPY Jun 20 2025 475.00 Put (SPY250620P00475000)
option OPRA

EOD

May 15, 2025

0.4200-12.500%(-0.0600)472

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.46	0.47	0.41	0.42	-12.500%	472	70,974	0.000%
2025-05-14	0.46	0.48	0.43	0.48	0.000%	128	70,657	-12.500%
2025-05-13	0.42	0.48	0.40	0.48	0.000%	145	70,642	-12.500%
2025-05-12	0.60	0.61	0.47	0.48	-54.717%	624	70,701	-12.500%
2025-05-09	1.12	1.22	1.06	1.06	-13.115%	5,212	70,820	-60.377%
2025-05-08	1.39	1.49	1.12	1.22	-26.061%	2,350	70,590	-65.574%
2025-05-07	1.85	2.10	1.64	1.65	-15.385%	745	69,391	-74.545%
2025-05-06	2.01	2.09	1.67	1.95	+15.385%	571	69,227	-78.462%
2025-05-05	1.80	1.85	1.50	1.69	+3.681%	241	69,072	-75.148%
2025-05-02	1.70	1.76	1.52	1.63	-29.741%	20,452	65,016	-74.233%
2025-05-01	2.03	2.35	1.89	2.32	-2.929%	1,410	63,193	-81.897%
2025-04-30	3.20	4.01	2.34	2.39	+2.137%	924	62,980	-82.427%
2025-04-29	2.81	2.86	2.22	2.34	-14.909%	1,275	62,878	-82.051%
2025-04-28	2.65	3.44	2.47	2.75	-3.169%	1,372	63,165	-84.727%
2025-04-25	3.54	3.84	2.84	2.84	-18.391%	5,794	63,257	-85.211%
2025-04-24	4.64	4.71	3.45	3.48	-29.980%	1,021	62,328	-87.931%
2025-04-23	4.47	5.68	3.96	4.97	-23.656%	38,644	61,982	-91.549%
2025-04-22	8.06	8.06	6.26	6.51	-33.639%	1,018	25,218	-93.548%
2025-04-21	8.04	11.39	8.04	9.81	+40.948%	14,814	25,033	-95.719%
2025-04-17	7.94	8.55	6.71	6.96	-16.547%	810	14,405	-93.966%
2025-04-16	7.20	9.91	6.23	8.34	+36.721%	1,641	14,405	-94.964%
2025-04-15	6.26	6.45	5.39	6.10	-6.154%	930	14,151	-93.115%
2025-04-14	6.76	8.69	6.00	6.50	-35.000%	651	13,881	-93.538%
2025-04-11	14.00	15.23	9.80	10.00	-17.763%	5,252	13,824	-95.800%
2025-04-10	9.30	19.00	9.21	12.16	+82.857%	1,939	12,638	-96.546%
2025-04-09	22.99	23.49	6.46	6.65	-69.055%	3,033	13,092	-93.684%
2025-04-08	11.66	25.05	10.00	21.49	+24.435%	1,875	12,254	-98.046%
2025-04-07	22.91	26.63	10.56	17.27	-1.032%	1,256	12,188	-97.568%
2025-04-04	10.52	17.65	9.65	17.45	+179.647%	14,099	12,329	-97.593%
2025-04-03	4.37	6.35	4.22	6.24	+183.636%	1,210	15,078	-93.269%
2025-04-02	3.26	3.26	2.18	2.20	-18.819%	1,776	14,825	-80.909%
2025-04-01	3.09	3.38	2.59	2.71	-4.912%	5,672	15,166	-84.502%
2025-03-31	3.72	4.12	2.72	2.85	-6.250%	358	9,325	-85.263%
2025-03-28	2.15	3.14	2.15	3.04	+56.701%	572	9,145	-86.184%
2025-03-27	2.24	2.25	1.87	1.94	-10.185%	121	9,022	-78.351%
2025-03-26	1.78	2.16	1.78	2.16	+22.034%	40	8,978	-80.556%
2025-03-25	1.70	1.77	1.70	1.77	+3.509%	17	8,945	-76.271%
2025-03-24	1.98	1.98	1.71	1.71	-34.483%	66	8,940	-75.439%
2025-03-21	2.99	3.00	2.51	2.61	-1.880%	934	8,960	-83.908%
2025-03-20	2.84	2.85	2.49	2.66	+5.138%	35	8,882	-84.211%
2025-03-19	3.00	3.00	2.47	2.53	-23.565%	49	8,870	-83.399%
2025-03-18	3.20	3.59	3.20	3.31	+18.214%	39	8,828	-87.311%
2025-03-17	3.20	3.20	2.75	2.80	-17.647%	117	8,808	-85.000%
2025-03-14	4.36	4.36	3.40	3.40	-29.314%	158	8,768	-87.647%
2025-03-13	4.43	5.35	4.01	4.81	+13.176%	553	8,839	-91.268%
2025-03-12	4.49	5.31	4.25	4.25	-19.660%	56	8,839	-90.118%
2025-03-11	5.24	6.25	4.82	5.29	+0.189%	812	8,824	-92.060%
2025-03-10	4.22	5.48	4.22	5.28	+18.121%	1,216	8,973	-92.045%
2025-03-07	3.83	4.71	3.83	4.47	+7.711%	362	8,440	-90.604%
2025-03-06	3.87	4.37	3.60	4.15	+35.621%	163	8,606	-89.880%
2025-03-05	3.89	3.99	3.01	3.06	-3.774%	289	8,573	-86.275%
2025-03-04	3.87	4.57	3.18	3.18	-7.018%	1,276	8,591	-86.792%
2025-03-03	2.73	3.66	2.59	3.42	+16.327%	388	7,751	-87.719%
2025-02-28	3.25	3.35	2.94	2.94	+3.521%	270	7,469	-85.714%
2025-02-27	2.54	2.84	2.54	2.84	+8.397%	7	7,477	-85.211%
2025-02-26	2.62	2.62	2.62	2.62	-12.957%	4	7,475	-83.969%
2025-02-25	2.91	3.10	2.90	3.01	+14.449%	28	7,482	-86.047%
2025-02-24	2.35	2.68	2.35	2.63	+0.766%	589	7,482	-84.030%
2025-02-21	2.02	2.61	2.02	2.61	+24.286%	88	7,296	-83.908%
2025-02-20	2.10	2.10	2.10	2.10	+9.375%	25	7,256	-80.000%
2025-02-19	2.02	2.03	1.92	1.92	-1.031%	12	7,281	-78.125%
2025-02-18	2.03	2.03	1.94	1.94	-6.280%	8	7,277	-78.351%
2025-02-14	2.07	2.07	2.07	2.07	+1.471%	2	7,274	-79.710%
2025-02-13	2.11	2.17	2.04	2.04	-16.049%	416	7,105	-79.412%
2025-02-12	2.35	2.45	2.35	2.43	+10.455%	24	7,105	-82.716%
2025-02-11	2.34	2.34	2.20	2.20	-0.452%	4	7,102	-80.909%
2025-02-10	2.23	2.28	2.21	2.21	-11.600%	5	7,104	-80.995%
2025-02-07	2.40	2.55	2.40	2.50	+6.838%	24	7,104	-83.200%
2025-02-06	2.23	2.34	2.23	2.34	+1.299%	23	7,096	-82.051%
2025-02-05	2.52	2.52	2.31	2.31	-9.055%	27	7,101	-81.818%
2025-02-04	2.82	2.82	2.54	2.54	-9.286%	2	7,074	-83.465%
2025-02-03	3.21	3.41	2.80	2.80	+6.870%	6	7,074	-85.000%
2025-01-31	2.62	2.62	2.62	2.62	+9.167%	2	7,075	-83.969%
2025-01-30	2.31	2.45	2.31	2.40	-11.765%	518	7,075	-82.500%
2025-01-29	2.60	2.72	2.60	2.72	-16.820%	26	7,524	-84.559%
2025-01-27	3.24	3.27	3.00	3.27	+35.124%	88	7,537	-87.156%
2025-01-24	2.44	2.44	2.42	2.42	-2.419%	10	7,451	-82.645%
2025-01-23	2.50	2.50	2.48	2.48	-4.247%	26	7,451	-83.065%
2025-01-22	2.53	2.59	2.53	2.59	-1.521%	5	7,462	-83.784%
2025-01-21	2.66	2.66	2.61	2.63	-12.040%	245	7,465	-84.030%
2025-01-17	2.99	2.99	2.99	2.99	-2.922%	4	7,608	-85.953%
2025-01-16	3.15	3.15	3.05	3.08	-4.050%	54	7,608	-86.364%
2025-01-15	3.35	3.44	3.21	3.21	-26.376%	18	7,604	-86.916%
2025-01-14	4.08	4.44	4.08	4.36	-1.802%	51	7,606	-90.367%
2025-01-13	5.25	5.25	4.31	4.44	-5.128%	578	7,648	-90.541%
2025-01-10	4.79	4.79	4.41	4.68	+18.481%	548	7,135	-91.026%
2025-01-08	4.11	4.15	3.95	3.95	0.000%	97	6,773	-89.367%
2025-01-07	3.64	4.02	3.64	3.95	+22.291%	838	6,773	-89.367%
2025-01-06	3.19	3.23	3.10	3.23	-9.777%	5	5,939	-86.997%
2025-01-03	3.75	3.81	3.58	3.58	-13.107%	220	5,940	-88.268%
2025-01-02	4.03	4.58	3.78	4.12	+3.258%	4,019	5,945	-89.806%
2024-12-31	3.99	3.99	3.99	3.99	+6.400%	10	2,267	-89.474%
2024-12-27	3.74	4.17	3.74	3.75	+14.329%	72	2,267	-88.800%
2024-12-26	3.28	3.28	3.28	3.28	-6.818%	1	2,267	-87.195%
2024-12-24	3.52	3.52	3.52	3.52	-11.111%	35	2,302	-88.068%
2024-12-23	4.70	4.70	3.96	3.96	-13.158%	314	2,302	-89.394%
2024-12-20	6.38	6.38	4.56	4.56	-22.051%	115	2,090	-90.789%
2024-12-19	4.92	5.86	4.82	5.85	+20.619%	168	2,190	-92.821%
2024-12-18	3.78	4.85	3.78	4.85	+29.679%	91	2,114	-91.340%
2024-12-17	3.81	3.81	3.74	3.74	+6.250%	76	2,173	-88.770%
2024-12-16	3.54	3.56	3.52	3.52	-4.348%	4	2,248	-88.068%
2024-12-13	3.68	3.68	3.68	3.68	+4.545%	400	2,248	-88.587%
2024-12-12	3.49	3.52	3.49	3.52	+4.762%	44	2,108	-88.068%
2024-12-11	3.36	3.36	3.36	3.36	-6.667%	1	2,079	-87.500%
2024-12-10	3.44	3.60	3.44	3.60	+2.857%	7	2,079	-88.333%
2024-12-09	3.45	3.50	3.43	3.50	+7.034%	72	2,076	-88.000%
2024-12-06	3.21	3.28	3.21	3.27	-1.802%	42	2,048	-87.156%
2024-12-05	3.26	3.35	3.26	3.33	-0.299%	37	2,039	-87.387%
2024-12-04	3.24	3.34	3.24	3.34	-1.765%	28	2,028	-87.425%
2024-12-03	3.40	3.40	3.40	3.40	+2.719%	1	2,015	-87.647%
2024-12-02	3.31	3.31	3.31	3.31	-2.360%	1	2,016	-87.311%
2024-11-29	3.39	3.39	3.39	3.39	-4.237%	22	2,017	-87.611%
2024-11-26	3.60	3.60	3.54	3.54	-7.330%	6	2,007	-88.136%
2024-11-25	3.83	3.90	3.73	3.82	-10.539%	12	2,007	-89.005%
2024-11-22	4.27	4.27	4.27	4.27	-5.111%	10	2,011	-90.164%
2024-11-21	4.68	4.68	4.43	4.50	-2.597%	6	2,011	-90.667%
2024-11-20	4.81	4.91	4.62	4.62	+3.587%	22	2,010	-90.909%
2024-11-19	4.88	4.88	4.46	4.46	+1.134%	13	2,009	-90.583%
2024-11-18	4.75	4.75	4.38	4.41	-8.316%	102	2,004	-90.476%
2024-11-15	4.67	5.00	4.67	4.81	+20.551%	302	2,103	-91.268%
2024-11-14	3.85	3.99	3.85	3.99	+4.178%	17	2,000	-89.474%
2024-11-13	4.00	4.03	3.83	3.83	-3.526%	635	1,998	-89.034%
2024-11-12	3.91	4.27	3.90	3.97	+1.018%	640	2,570	-89.421%
2024-11-11	3.93	3.97	3.84	3.93	-2.481%	94	2,316	-89.313%
2024-11-08	4.01	4.09	4.01	4.03	-3.357%	264	2,225	-89.578%
2024-11-07	4.28	4.28	4.16	4.17	-9.348%	151	2,198	-89.928%
2024-11-06	4.61	4.86	4.60	4.60	-26.868%	39	2,109	-90.870%
2024-11-05	6.40	6.40	6.29	6.29	-12.760%	7	2,117	-93.323%
2024-11-04	7.21	7.21	7.21	7.21	-1.503%	1	2,116	-94.175%
2024-11-01	7.32	7.32	7.32	7.32	-3.684%	40	2,116	-94.262%
2024-10-31	7.36	7.60	7.36	7.60	+22.581%	3	2,115	-94.474%
2024-10-28	6.11	6.20	6.10	6.20	+1.473%	31	2,114	-93.226%
2024-10-25	5.88	6.11	5.88	6.11	-1.926%	14	2,088	-93.126%
2024-10-23	6.23	6.23	6.23	6.23	+6.496%	12	2,089	-93.258%
2024-10-22	6.02	6.02	5.75	5.85	-0.847%	9	2,089	-92.821%
2024-10-21	5.90	5.90	5.90	5.90	0.000%	1	2,088	-92.881%
2024-10-18	5.91	5.91	5.90	5.90	-8.100%	6	2,088	-92.881%
2024-10-17	6.42	6.42	6.42	6.42	-1.231%	1	2,089	-93.458%
2024-10-16	6.94	6.94	6.50	6.50	-3.704%	2	2,089	-93.538%
2024-10-15	6.20	6.75	6.20	6.75	+5.469%	464	2,089	-93.778%
2024-10-14	6.75	6.75	6.40	6.40	-9.605%	8	2,433	-93.438%
2024-10-11	7.08	7.08	7.08	7.08	-4.065%	2	2,438	-94.068%
2024-10-10	7.36	7.38	7.32	7.38	-2.381%	16	2,437	-94.309%
2024-10-09	7.50	7.56	7.50	7.56	-5.618%	36	2,441	-94.444%
2024-10-08	8.02	8.02	8.01	8.01	-8.666%	9	2,449	-94.757%
2024-10-07	8.77	8.77	8.77	8.77	+10.593%	1	2,442	-95.211%
2024-10-04	7.93	7.93	7.93	7.93	-9.989%	2	2,443	-94.704%
2024-10-03	8.20	8.81	8.20	8.81	+8.098%	6	2,444	-95.233%
2024-10-02	8.18	8.18	8.14	8.15	+1.242%	37	2,441	-94.847%
2024-10-01	8.75	8.75	8.05	8.05	+5.921%	105	2,441	-94.783%
2024-09-30	7.69	7.69	7.60	7.60	+0.662%	5	2,442	-94.474%
2024-09-27	7.55	7.55	7.55	7.55	+3.142%	2	2,437	-94.437%
2024-09-26	7.29	7.32	7.29	7.32	+1.105%	2	2,437	-94.262%
2024-09-25	7.24	7.24	7.24	7.24	-0.549%	100	2,436	-94.199%
2024-09-24	7.38	7.38	7.28	7.28	-2.804%	4	2,336	-94.231%
2024-09-23	7.39	7.58	7.39	7.49	-1.963%	88	2,338	-94.393%
2024-09-20	7.84	7.84	7.51	7.64	+1.326%	180	2,416	-94.503%
2024-09-19	7.49	7.70	7.45	7.54	-13.433%	48	2,495	-94.430%
2024-09-18	8.68	8.71	8.68	8.71	+0.115%	21	2,492	-95.178%
2024-09-17	8.18	8.83	8.15	8.70	+2.473%	86	2,492	-95.172%
2024-09-16	8.75	8.75	8.49	8.49	+0.831%	2	2,480	-95.053%
2024-09-13	8.60	8.60	8.22	8.42	-19.038%	14	2,480	-95.012%
2024-09-11	10.40	10.40	10.40	10.40	-4.147%	1	2,477	-95.962%
2024-09-10	10.85	10.85	10.85	10.85	-3.038%	1	2,477	-96.129%
2024-09-09	11.19	11.19	11.19	11.19	-10.480%	1	2,476	-96.247%
2024-09-06	10.42	12.57	10.42	12.50	+24.378%	74	2,475	-96.640%
2024-09-05	10.84	10.84	10.05	10.05	+5.236%	2	2,469	-95.821%
2024-09-04	9.55	9.55	9.55	9.55	-2.650%	3	2,468	-95.602%
2024-09-03	8.26	9.81	8.26	9.81	+24.651%	18	2,468	-95.719%
2024-08-30	7.93	8.20	7.85	7.87	-6.864%	68	2,443	-94.663%
2024-08-29	8.06	8.46	7.80	8.45	-3.759%	68	2,443	-95.030%
2024-08-28	8.62	8.78	8.62	8.78	+8.663%	6	2,392	-95.216%
2024-08-27	8.51	8.61	8.03	8.08	-1.942%	38	2,387	-94.802%
2024-08-26	8.08	8.24	8.08	8.24	-7.623%	21	2,393	-94.903%
2024-08-23	8.92	8.92	8.92	8.92	+1.249%	6	2,404	-95.291%
2024-08-21	8.81	8.81	8.81	8.81	+1.381%	3	2,401	-95.233%
2024-08-20	7.98	8.69	7.90	8.69	+6.365%	14	2,398	-95.167%
2024-08-19	8.21	8.21	8.15	8.17	-5.549%	8	2,399	-94.859%
2024-08-16	8.65	8.65	8.65	8.65	-0.803%	8	2,404	-95.145%
2024-08-15	8.98	8.98	8.72	8.72	-14.089%	2	2,408	-95.183%
2024-08-14	10.40	10.40	10.04	10.15	-10.097%	4	2,409	-95.862%
2024-08-13	11.54	11.54	11.21	11.29	-12.953%	11	2,409	-96.280%
2024-08-12	12.59	12.98	12.25	12.97	+1.566%	20	2,410	-96.762%
2024-08-09	13.06	13.06	12.77	12.77	-16.152%	16	2,410	-96.711%
2024-08-08	16.90	16.90	14.68	15.23	-16.594%	23	2,412	-97.242%
2024-08-07	14.47	18.26	14.47	18.26	+18.571%	62	2,407	-97.700%
2024-08-06	16.00	16.00	15.40	15.40	-28.868%	4	2,395	-97.273%
2024-08-05	31.74	31.74	18.21	21.65	+47.179%	104	2,392	-98.060%
2024-08-02	12.80	15.20	12.80	14.71	+29.947%	78	2,393	-97.145%
2024-08-01	9.71	11.32	9.71	11.32	+9.903%	50	2,350	-96.290%
2024-07-30	9.58	10.50	9.58	10.30	+7.853%	14	2,342	-95.922%
2024-07-29	9.55	9.55	9.55	9.55	-7.191%	6	2,330	-95.602%
2024-07-26	10.29	10.29	10.29	10.29	-4.722%	8	2,329	-95.918%
2024-07-25	10.63	10.80	9.62	10.80	+1.408%	20	2,329	-96.111%
2024-07-24	9.52	10.75	9.52	10.65	+26.036%	98	2,319	-96.056%
2024-07-23	8.35	8.45	8.22	8.45	0.000%	56	2,270	-95.030%
2024-07-22	8.74	8.74	8.45	8.45	-12.071%	26	2,215	-95.030%
2024-07-19	9.22	9.61	9.22	9.61	+6.778%	6	2,226	-95.630%
2024-07-18	9.16	9.16	9.00	9.00	+7.656%	2	2,225	-95.333%
2024-07-17	8.03	8.59	8.03	8.36	+12.821%	44	2,224	-94.976%
2024-07-16	7.68	7.68	7.41	7.41	-6.084%	487	2,222	-94.332%
2024-07-15	7.49	7.89	7.26	7.89	+8.379%	68	1,948	-94.677%
2024-07-12	7.86	7.86	7.28	7.28	-10.784%	60	1,895	-94.231%
2024-07-11	7.64	8.16	7.64	8.16	+7.652%	28	1,894	-94.853%
2024-07-10	7.89	7.89	7.58	7.58	-3.807%	154	1,873	-94.459%
2024-07-09	7.89	7.89	7.88	7.88	-1.746%	4	1,924	-94.670%
2024-07-08	8.05	8.05	7.98	8.02	-1.232%	219	1,922	-94.763%
2024-07-05	8.23	8.30	8.12	8.12	-3.333%	488	1,707	-94.828%
2024-07-03	8.52	8.58	8.40	8.40	-2.890%	6	1,810	-95.000%
2024-07-02	9.00	9.03	8.62	8.65	-4.736%	216	1,810	-95.145%
2024-07-01	9.36	9.55	9.07	9.08	-1.944%	792	1,596	-95.374%
2024-06-28	8.78	9.51	8.70	9.26	+0.652%	68	1,136	-95.464%
2024-06-27	9.38	9.38	9.20	9.20	-3.463%	220	1,108	-95.435%
2024-06-25	9.53	9.53	9.53	9.53	-0.105%	1	972	-95.593%
2024-06-24	9.85	9.85	9.54	9.54	-2.653%	15	971	-95.597%
2024-06-21	9.82	10.07	9.77	9.80	+2.618%	20	972	-95.714%
2024-06-20	9.67	9.70	9.55	9.55	+3.579%	5	969	-95.602%
2024-06-18	9.37	9.40	9.21	9.22	+0.655%	27	958	-95.445%
2024-06-17	9.62	9.62	9.08	9.16	-7.005%	21	958	-95.415%
2024-06-14	9.80	10.12	9.78	9.85	+4.899%	23	948	-95.736%
2024-06-13	9.41	9.70	9.39	9.39	+0.321%	13	940	-95.527%
2024-06-12	9.41	9.53	9.16	9.36	-6.773%	39	961	-95.513%
2024-06-11	10.55	10.55	10.04	10.04	-1.953%	13	942	-95.817%
2024-06-10	10.70	10.70	10.24	10.24	-1.349%	44	939	-95.898%
2024-06-07	10.58	10.58	10.09	10.38	-1.049%	74	937	-95.954%
2024-06-06	10.59	10.75	10.49	10.49	-0.095%	23	929	-95.996%
2024-06-05	11.47	11.47	10.50	10.50	-13.366%	13	931	-96.000%
2024-06-04	11.93	12.12	11.93	12.12	+3.590%	11	935	-96.535%
2024-06-03	11.37	12.25	11.37	11.70	-4.568%	26	934	-96.410%
2024-05-31	12.41	12.93	12.26	12.26	-0.889%	106	929	-96.574%
2024-05-30	12.42	12.42	12.35	12.37	+1.393%	17	885	-96.605%
2024-05-29	12.18	12.20	12.03	12.20	+5.354%	38	884	-96.557%
2024-05-28	11.33	11.58	11.33	11.58	+1.401%	25	875	-96.373%
2024-05-24	11.55	11.55	11.32	11.42	-6.008%	8	871	-96.322%
2024-05-23	11.00	12.26	11.00	12.15	+5.836%	45	856	-96.543%
2024-05-22	11.10	11.48	11.10	11.48	+1.773%	4	856	-96.341%
2024-05-21	11.52	11.52	11.28	11.28	-0.265%	23	855	-96.277%
2024-05-20	11.31	11.31	11.31	11.31	-1.652%	1	848	-96.286%
2024-05-17	11.74	11.74	11.50	11.50	-1.288%	94	848	-96.348%
2024-05-16	11.38	11.65	11.35	11.65	+1.481%	28	802	-96.395%
2024-05-15	12.23	12.23	11.48	11.48	-9.392%	82	800	-96.341%
2024-05-14	12.67	12.67	12.67	12.67	-4.377%	41	782	-96.685%
2024-05-13	13.25	13.25	13.25	13.25	-1.852%	1	769	-96.830%
2024-05-09	13.76	13.76	13.48	13.50	-5.130%	23	769	-96.889%
2024-05-07	14.15	14.25	14.15	14.23	-0.210%	253	766	-97.048%
2024-05-06	14.50	14.50	14.26	14.26	-8.531%	117	665	-97.055%
2024-05-03	15.84	15.84	15.55	15.59	-10.863%	16	611	-97.306%
2024-05-02	17.49	17.49	17.49	17.49	+4.107%	4	608	-97.599%
2024-05-01	18.74	18.99	16.80	16.80	+0.239%	101	612	-97.500%
2024-04-29	16.21	16.76	16.20	16.76	+0.903%	13	517	-97.494%
2024-04-26	16.72	16.72	16.61	16.61	-1.541%	4	517	-97.471%
2024-04-25	19.72	19.77	16.87	16.87	-5.437%	18	516	-97.510%
2024-04-23	18.16	18.16	17.75	17.84	-7.899%	11	510	-97.646%
2024-04-22	20.11	20.11	19.37	19.37	-11.593%	17	501	-97.832%
2024-04-19	21.10	22.00	21.10	21.91	+5.539%	12	484	-98.083%
2024-04-18	20.76	20.76	20.76	20.76	+0.630%	3	487	-97.977%
2024-04-17	20.42	20.86	20.42	20.63	+0.634%	28	484	-97.964%
2024-04-16	20.50	20.50	20.50	20.50	+7.781%	5	465	-97.951%
2024-04-12	19.02	19.02	19.01	19.02	+10.133%	22	465	-97.792%
2024-04-11	17.27	17.27	17.27	17.27	+1.409%	1	454	-97.568%
2024-04-09	16.43	17.03	16.36	17.03	+1.309%	8	453	-97.534%
2024-04-08	16.81	16.81	16.81	16.81	+8.452%	1	451	-97.501%
2024-04-04	15.50	15.50	15.50	15.50	+0.324%	3	451	-97.290%
2024-04-01	15.07	15.45	15.07	15.45	-2.952%	8	448	-97.282%
2024-03-25	15.90	15.92	15.90	15.92	+2.511%	19	445	-97.362%
2024-03-22	15.53	15.53	15.53	15.53	+0.583%	4	464	-97.296%
2024-03-21	15.35	15.44	15.35	15.44	-2.771%	25	464	-97.280%
2024-03-20	15.84	15.88	15.84	15.88	-7.835%	2	439	-97.355%
2024-03-18	17.23	17.23	17.23	17.23	-5.330%	1	441	-97.562%
2024-03-15	18.20	18.20	18.20	18.20	+1.111%	2	443	-97.692%
2024-03-14	18.00	18.00	18.00	18.00	+5.386%	1	443	-97.667%
2024-03-13	16.89	17.08	16.89	17.08	-1.726%	11	443	-97.541%
2024-03-12	17.66	17.66	17.38	17.38	-8.766%	4	433	-97.583%
2024-03-11	18.80	19.05	18.80	19.05	+3.758%	21	432	-97.795%
2024-03-08	17.23	18.41	16.90	18.36	+4.082%	36	426	-97.712%
2024-03-07	17.65	17.74	17.60	17.64	-7.158%	25	429	-97.619%
2024-03-05	19.00	19.00	19.00	19.00	+9.007%	10	428	-97.789%
2024-03-04	17.63	17.63	17.43	17.43	+0.926%	19	428	-97.590%
2024-03-01	17.27	17.27	17.27	17.27	-6.649%	2	410	-97.568%
2024-02-29	18.19	18.50	18.19	18.50	+2.493%	4	409	-97.730%
2024-02-27	18.58	18.58	18.05	18.05	-1.258%	5	407	-97.673%
2024-02-26	18.28	18.28	18.28	18.28	+0.772%	3	404	-97.702%
2024-02-23	18.27	18.30	18.14	18.14	-1.413%	60	401	-97.685%
2024-02-22	18.78	18.78	18.40	18.40	-7.584%	6	415	-97.717%
2024-02-16	20.68	20.68	19.81	19.91	-1.191%	152	438	-97.891%
2024-02-15	20.74	20.92	20.15	20.15	-5.621%	8	438	-97.916%
2024-02-14	21.76	21.77	21.34	21.35	-7.375%	19	436	-98.033%
2024-02-13	23.05	23.05	23.05	23.05	+17.005%	1	436	-98.178%
2024-02-12	19.89	19.93	19.62	19.70	-2.956%	33	436	-97.868%
2024-02-09	20.02	20.30	19.88	20.30	-1.600%	50	443	-97.931%
2024-02-08	20.66	20.66	20.62	20.63	+0.634%	44	490	-97.964%
2024-02-07	21.06	21.06	20.50	20.50	-7.029%	15	534	-97.951%
2024-02-05	22.05	22.05	22.05	22.05	-0.720%	5	531	-98.095%
2024-02-02	21.90	22.21	21.90	22.21	-8.223%	2	526	-98.109%
2024-01-31	24.26	24.26	24.20	24.20	+1.510%	2	526	-98.264%
2024-01-29	23.84	23.84	23.84	23.84	+0.889%	1	525	-98.238%
2024-01-25	23.41	23.63	23.41	23.63	-2.355%	3	525	-98.223%
2024-01-23	24.49	24.49	24.20	24.20	-3.200%	26	525	-98.264%
2024-01-19	25.23	25.23	25.00	25.00	-10.714%	2	525	-98.320%
2024-01-18	28.56	28.89	28.00	28.00	+0.071%	8	525	-98.500%
2024-01-12	27.50	27.98	27.45	27.98	-1.340%	31	496	-98.499%
2024-01-11	28.36	28.36	28.36	28.36	+2.198%	1	496	-98.519%
2024-01-10	28.07	28.17	27.75	27.75	-12.763%	17	496	-98.486%
2024-01-05	31.81	31.81	31.81	31.81	+1.048%	8	479	-98.680%
2024-01-03	31.72	31.72	31.27	31.48	+5.144%	25	471	-98.666%
2024-01-02	29.95	29.95	29.94	29.94	+2.993%	2	446	-98.597%
2023-12-29	29.11	30.25	29.07	29.07	+1.608%	211	242	-98.555%
2023-12-28	28.61	28.61	28.61	28.61	-2.753%	2	242	-98.532%
2023-12-27	29.42	29.42	29.42	29.42	+1.483%	1	242	-98.572%
2023-12-26	29.35	29.95	28.99	28.99	-0.172%	33	242	-98.551%
2023-12-22	30.25	30.25	29.04	29.04	-7.427%	4	215	-98.554%
2023-12-20	29.00	31.37	28.80	31.37	+8.924%	25	215	-98.661%
2023-12-19	28.80	28.80	28.80	28.80	-0.346%	4	210	-98.542%
2023-12-18	28.96	29.07	28.90	28.90	-5.277%	36	206	-98.547%
2023-12-14	29.92	30.53	29.92	30.51	-10.502%	65	186	-98.623%
2023-12-11	34.09	34.09	34.09	34.09	0.000%	31	172	-98.768%
2023-12-08	34.91	34.91	34.09	34.09	-2.933%	29	161	-98.768%
2023-12-07	36.48	36.48	35.12	35.12	-3.197%	13	147	-98.804%
2023-12-06	35.87	36.28	35.50	36.28	-0.193%	57	146	-98.842%
2023-12-04	36.35	36.35	36.35	36.35	+2.771%	4	137	-98.845%
2023-12-01	35.04	35.37	35.04	35.37	-3.755%	5	141	-98.813%
2023-11-30	36.45	37.46	36.45	36.75	+2.912%	47	136	-98.857%
2023-11-29	35.71	35.71	35.71	35.71	-2.191%	8	134	-98.824%
2023-11-28	36.51	36.51	36.51	36.51	+2.845%	9	136	-98.850%
2023-11-24	35.50	35.50	35.50	35.50	+0.113%	4	145	-98.817%
2023-11-22	35.81	36.22	35.43	35.46	-2.475%	26	132	-98.816%
2023-11-21	36.36	36.36	36.36	36.36	+1.906%	5	132	-98.845%
2023-11-20	35.68	35.68	35.68	35.68	-29.388%	1	137	-98.823%
2023-09-22	50.53	50.53	50.53	50.53	+18.033%	1	136	-99.169%
2023-09-06	43.05	43.05	42.81	42.81	+4.313%	2	136	-99.019%
2023-09-05	41.04	41.04	41.04	41.04	+3.427%	11	135	-98.977%
2023-08-31	39.68	39.68	39.68	39.68	-23.722%	10	124	-98.942%
2023-08-18	51.29	52.37	51.29	52.02	+24.808%	19	119	-99.193%
2023-08-07	41.68	41.68	41.68	41.68	+17.408%	5	121	-98.992%
2023-08-01	35.50	35.50	35.50	35.50	-7.092%	1	116	-98.817%
2023-07-31	37.85	38.21	36.81	38.21	+0.818%	5	116	-98.901%
2023-07-28	37.40	37.90	36.90	37.90	+1.229%	17	113	-98.892%
2023-07-27	37.44	37.44	37.44	37.44	-2.066%	2	100	-98.878%
2023-07-25	38.23	38.23	38.23	38.23	-1.240%	3	98	-98.901%
2023-07-24	38.78	38.86	38.59	38.71	-0.514%	12	95	-98.915%
2023-07-20	39.01	39.01	38.91	38.91	-21.930%	16	83	-98.921%
2023-06-23	49.65	49.84	49.65	49.84	-19.716%	55	67	-99.157%
2023-05-18	62.32	63.97	62.08	62.08	0.000%	15	12	-99.323%

.dark-mode .gHj0LG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gHj0LG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P475SPY Jun 20 2025 475.00 Put (SPY250620P00475000)option OPRA

SPY20250620P475
SPY Jun 20 2025 475.00 Put (SPY250620P00475000)
option OPRA