Dark

SPY20250620P490
SPY Jun 20 2025 490.00 Put (SPY250620P00490000)
option OPRA

EOD

May 15, 2025

0.5400-15.625%(-0.1000)1,658

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.61	0.64	0.53	0.54	-15.625%	1,658	70,419	0.000%
2025-05-14	0.59	0.64	0.58	0.64	+1.587%	382	71,557	-15.625%
2025-05-13	0.57	0.64	0.53	0.63	-3.077%	1,530	71,622	-14.286%
2025-05-12	0.79	0.84	0.63	0.65	-58.599%	10,216	71,229	-16.923%
2025-05-09	1.59	1.80	1.51	1.57	-9.249%	2,298	71,962	-65.605%
2025-05-08	2.00	2.12	1.55	1.73	-27.311%	5,046	71,941	-68.786%
2025-05-07	2.66	3.02	2.18	2.38	-13.455%	785	70,376	-77.311%
2025-05-06	2.93	2.98	2.40	2.75	+14.108%	4,682	70,365	-80.364%
2025-05-05	2.54	2.61	2.10	2.41	+7.589%	1,493	69,276	-77.593%
2025-05-02	2.41	2.53	2.14	2.24	-31.915%	30,120	70,149	-75.893%
2025-05-01	2.93	3.40	2.65	3.29	-5.460%	2,517	71,058	-83.587%
2025-04-30	4.48	5.70	3.32	3.48	+2.655%	4,713	71,010	-84.483%
2025-04-29	4.16	4.16	3.25	3.39	-15.461%	5,212	70,256	-84.071%
2025-04-28	3.87	4.95	3.59	4.01	-3.373%	2,705	68,418	-86.534%
2025-04-25	4.97	5.44	4.10	4.15	-15.306%	7,212	67,575	-86.988%
2025-04-24	6.62	6.62	4.80	4.90	-29.598%	6,899	65,924	-88.980%
2025-04-23	6.35	7.94	5.45	6.96	-24.430%	17,630	61,548	-92.241%
2025-04-22	11.08	11.18	8.70	9.21	-32.030%	11,631	47,483	-94.137%
2025-04-21	11.09	15.60	11.01	13.55	+39.403%	1,668	44,470	-96.015%
2025-04-17	10.39	11.36	9.16	9.72	-11.717%	1,709	43,938	-94.444%
2025-04-16	9.70	12.62	8.38	11.01	+34.105%	1,785	43,938	-95.095%
2025-04-15	8.23	8.54	7.23	8.21	-5.956%	982	43,778	-93.423%
2025-04-14	8.79	11.16	7.96	8.73	-31.529%	3,193	43,821	-93.814%
2025-04-11	17.97	18.50	12.36	12.75	-16.667%	1,764	42,289	-95.765%
2025-04-10	12.27	22.79	11.51	15.30	+70.000%	27,070	40,803	-96.471%
2025-04-09	28.11	29.14	7.97	9.00	-65.318%	3,807	22,582	-94.000%
2025-04-08	14.00	30.68	12.93	25.95	+21.092%	4,692	22,272	-97.919%
2025-04-07	28.73	32.71	13.53	21.43	-2.591%	6,068	22,932	-97.480%
2025-04-04	13.50	22.00	12.84	22.00	+159.434%	29,888	24,278	-97.545%
2025-04-03	5.96	8.50	5.70	8.48	+202.857%	6,277	17,982	-93.632%
2025-04-02	4.47	4.47	2.80	2.80	-21.788%	800	16,150	-80.714%
2025-04-01	4.11	4.56	3.50	3.58	-8.906%	3,076	15,894	-84.916%
2025-03-31	5.13	5.60	3.61	3.93	-7.311%	546	17,528	-86.260%
2025-03-28	2.98	4.29	2.89	4.24	+57.621%	6,136	17,310	-87.264%
2025-03-27	2.89	3.10	2.51	2.69	-2.182%	2,973	19,091	-79.926%
2025-03-26	2.24	2.94	2.24	2.75	+22.768%	881	16,142	-80.364%
2025-03-25	2.20	2.29	2.20	2.24	-0.444%	116	15,676	-75.893%
2025-03-24	2.76	2.77	2.25	2.25	-30.769%	2,901	15,698	-76.000%
2025-03-21	3.87	4.04	3.24	3.25	-6.069%	1,732	13,450	-83.385%
2025-03-20	3.82	3.82	3.19	3.46	-2.535%	94	13,101	-84.393%
2025-03-19	4.15	4.20	3.15	3.55	-19.318%	84	13,096	-84.789%
2025-03-18	4.28	4.72	4.28	4.40	+19.241%	269	13,058	-87.727%
2025-03-17	4.21	4.21	3.58	3.69	-18.182%	31	12,804	-85.366%
2025-03-14	5.55	5.59	4.51	4.51	-31.040%	74	12,793	-88.027%
2025-03-13	5.63	6.89	5.60	6.54	+18.051%	123	12,677	-91.743%
2025-03-12	5.89	6.54	5.39	5.54	-18.649%	189	12,677	-90.253%
2025-03-11	6.92	7.94	6.11	6.81	+3.182%	306	12,800	-92.070%
2025-03-10	5.53	7.44	5.31	6.60	+48.315%	540	12,694	-91.818%
2025-03-07	5.09	5.90	4.34	4.45	-12.229%	988	12,767	-87.865%
2025-03-06	4.77	5.45	4.37	5.07	+34.127%	433	13,147	-89.349%
2025-03-05	4.64	4.87	3.78	3.78	-14.480%	334	13,254	-85.714%
2025-03-04	4.57	5.70	3.88	4.42	+3.513%	352	13,099	-87.783%
2025-03-03	2.94	4.54	2.94	4.27	+24.854%	469	13,027	-87.354%
2025-02-28	3.77	4.16	3.42	3.42	-11.169%	634	12,654	-84.211%
2025-02-27	3.30	3.85	2.88	3.85	+20.313%	247	12,757	-85.974%
2025-02-26	2.95	3.20	2.76	3.20	-1.538%	719	12,726	-83.125%
2025-02-25	3.18	3.76	3.18	3.25	+14.437%	3,173	12,828	-83.385%
2025-02-24	2.82	3.14	2.82	2.84	-8.682%	112	10,198	-80.986%
2025-02-21	2.90	3.15	2.90	3.11	+25.911%	386	10,162	-82.637%
2025-02-20	2.51	2.51	2.47	2.47	+9.292%	52	10,141	-78.138%
2025-02-19	2.28	2.28	2.26	2.26	-4.641%	7	10,139	-76.106%
2025-02-18	2.39	2.39	2.37	2.37	-1.660%	33	10,137	-77.215%
2025-02-14	2.41	2.48	2.38	2.41	-2.033%	540	10,134	-77.593%
2025-02-13	2.67	2.67	2.46	2.46	-8.209%	9	10,170	-78.049%
2025-02-12	3.02	3.02	2.68	2.68	+1.515%	9	10,170	-79.851%
2025-02-11	2.79	2.79	2.64	2.64	-13.443%	81	10,163	-79.545%
2025-02-07	2.61	3.05	2.61	3.05	+14.232%	40	10,230	-82.295%
2025-02-06	2.66	2.68	2.66	2.67	-2.909%	61	10,239	-79.775%
2025-02-05	2.88	2.88	2.75	2.75	-18.398%	40	10,289	-80.364%
2025-02-03	4.00	4.24	3.25	3.37	+4.334%	323	10,275	-83.976%
2025-01-31	2.76	3.25	2.65	3.23	+12.544%	966	10,133	-83.282%
2025-01-30	2.78	3.00	2.75	2.87	-8.599%	204	10,517	-81.185%
2025-01-29	3.10	3.39	3.10	3.14	+3.289%	20	10,516	-82.803%
2025-01-28	3.17	3.17	3.04	3.04	-18.280%	159	10,512	-82.237%
2025-01-27	3.74	3.91	3.63	3.72	+28.720%	20	10,530	-85.484%
2025-01-24	2.89	2.89	2.89	2.89	-2.365%	6	10,526	-81.315%
2025-01-23	3.07	3.07	2.95	2.96	-3.583%	21	10,523	-81.757%
2025-01-22	2.99	3.07	2.98	3.07	-1.917%	40	10,544	-82.410%
2025-01-21	3.32	3.37	3.12	3.13	-12.813%	27	10,530	-82.748%
2025-01-17	3.55	3.62	3.50	3.59	-4.267%	568	10,535	-84.958%
2025-01-16	3.73	3.88	3.71	3.75	-2.850%	142	10,535	-85.600%
2025-01-15	4.00	4.00	3.80	3.86	-27.580%	50	10,473	-86.010%
2025-01-14	5.05	5.35	4.90	5.33	+0.947%	2,857	10,473	-89.869%
2025-01-13	6.30	6.32	5.28	5.28	+1.344%	62	9,104	-89.773%
2025-01-10	5.86	5.89	5.21	5.21	+11.563%	6	9,123	-89.635%
2025-01-08	5.18	5.28	4.67	4.67	-3.711%	228	8,996	-88.437%
2025-01-07	4.30	4.85	4.30	4.85	+28.989%	363	8,996	-88.866%
2025-01-06	3.95	3.95	3.73	3.76	-12.963%	131	9,181	-85.638%
2025-01-03	4.49	4.49	4.32	4.32	-15.460%	206	9,158	-87.500%
2025-01-02	4.61	5.56	4.61	5.11	0.000%	1,988	9,158	-89.432%
2024-12-31	4.76	5.11	4.76	5.11	+11.329%	3	7,784	-89.432%
2024-12-30	4.61	4.61	4.50	4.59	0.000%	13	7,784	-88.235%
2024-12-27	5.05	5.05	4.59	4.59	+15.038%	16	7,783	-88.235%
2024-12-26	3.92	4.05	3.92	3.99	-4.773%	3	7,785	-86.466%
2024-12-24	4.25	4.25	4.19	4.19	-14.664%	52	7,811	-87.112%
2024-12-23	5.70	5.70	4.91	4.91	-10.401%	30	7,811	-89.002%
2024-12-20	7.43	7.43	5.30	5.48	-18.935%	311	7,828	-90.146%
2024-12-19	5.69	6.76	5.69	6.76	+3.206%	111	7,865	-92.012%
2024-12-18	4.43	6.55	4.43	6.55	+45.880%	222	7,835	-91.756%
2024-12-17	4.51	4.51	4.44	4.49	+6.147%	388	7,896	-87.973%
2024-12-16	4.27	4.27	4.23	4.23	-3.864%	101	8,141	-87.234%
2024-12-13	4.37	4.40	4.37	4.40	+6.538%	488	8,141	-87.727%
2024-12-12	4.13	4.13	4.13	4.13	+3.250%	2	8,385	-86.925%
2024-12-11	4.00	4.00	4.00	4.00	-2.439%	1	8,385	-86.500%
2024-12-10	4.08	4.10	4.08	4.10	-2.613%	103	8,386	-86.829%
2024-12-09	4.11	4.21	4.04	4.21	+7.125%	44	8,285	-87.173%
2024-12-06	3.84	3.93	3.82	3.93	-0.254%	412	8,265	-86.260%
2024-12-05	3.94	3.94	3.89	3.94	+1.026%	20	8,259	-86.294%
2024-12-04	3.83	3.91	3.83	3.90	-0.510%	8	8,259	-86.154%
2024-12-03	4.03	4.05	3.92	3.92	-0.254%	289	8,260	-86.224%
2024-12-02	4.04	4.05	3.93	3.93	-1.750%	16	8,346	-86.260%
2024-11-29	4.06	4.06	4.00	4.00	-8.676%	6	8,352	-86.500%
2024-11-27	4.37	4.55	4.37	4.38	+3.059%	14	8,346	-87.671%
2024-11-26	4.38	4.38	4.23	4.25	-7.407%	17	8,346	-87.294%
2024-11-25	4.58	4.72	4.58	4.59	-8.566%	63	8,355	-88.235%
2024-11-22	5.09	5.11	5.02	5.02	-5.283%	104	8,355	-89.243%
2024-11-21	5.30	5.30	5.30	5.30	-2.752%	2	8,322	-89.811%
2024-11-20	5.31	6.02	5.31	5.45	+4.406%	44	8,324	-90.092%
2024-11-19	5.33	5.33	5.22	5.22	0.000%	33	8,300	-89.655%
2024-11-18	5.24	5.26	5.22	5.22	-11.375%	114	8,267	-89.655%
2024-11-15	5.23	6.03	5.23	5.89	+22.708%	54	8,332	-90.832%
2024-11-14	4.86	4.86	4.80	4.80	+1.695%	157	8,328	-88.750%
2024-11-13	4.95	4.95	4.65	4.72	-2.479%	24	8,171	-88.559%
2024-11-12	4.72	4.86	4.72	4.84	-0.820%	38	8,189	-88.843%
2024-11-08	4.93	4.95	4.88	4.88	-2.400%	64	8,172	-88.934%
2024-11-07	5.20	5.20	5.00	5.00	-9.584%	1,454	8,152	-89.200%
2024-11-06	5.64	5.94	5.53	5.53	-37.088%	478	6,929	-90.235%
2024-11-01	8.57	8.79	8.57	8.79	-3.829%	6	6,751	-93.857%
2024-10-31	8.67	9.19	8.67	9.14	+24.863%	3	6,750	-94.092%
2024-10-30	7.29	7.32	7.29	7.32	-0.408%	314	6,751	-92.623%
2024-10-29	7.35	7.35	7.35	7.35	-0.810%	5	6,719	-92.653%
2024-10-28	7.29	7.49	7.29	7.41	+2.207%	214	6,719	-92.713%
2024-10-25	7.00	7.25	7.00	7.25	-5.105%	204	6,723	-92.552%
2024-10-24	7.58	7.64	7.58	7.64	-5.328%	3	6,723	-92.932%
2024-10-23	7.21	8.07	7.21	8.07	+17.467%	7	6,722	-93.309%
2024-10-22	7.19	7.19	6.87	6.87	-3.103%	158	6,721	-92.140%
2024-10-21	7.26	7.29	7.09	7.09	+1.722%	19	6,624	-92.384%
2024-10-18	6.97	6.97	6.97	6.97	-5.427%	10	6,623	-92.253%
2024-10-17	7.53	7.53	7.35	7.37	-10.775%	156	6,624	-92.673%
2024-10-16	8.26	8.26	8.26	8.26	+7.412%	102	6,697	-93.462%
2024-10-15	7.67	7.71	7.67	7.69	+2.125%	51	6,799	-92.978%
2024-10-14	8.00	8.00	7.53	7.53	-8.727%	9	6,800	-92.829%
2024-10-11	8.50	8.50	8.25	8.25	-8.333%	32	6,801	-93.455%
2024-10-10	9.00	9.00	9.00	9.00	+2.857%	2	6,811	-94.000%
2024-10-09	9.12	9.12	8.75	8.75	-6.317%	9	6,811	-93.829%
2024-10-08	9.44	9.44	9.34	9.34	-11.048%	2	6,815	-94.218%
2024-10-07	10.00	10.50	10.00	10.50	+14.130%	2	6,813	-94.857%
2024-10-04	9.44	9.44	9.20	9.20	-8.092%	8	6,813	-94.130%
2024-10-03	9.91	10.28	9.91	10.01	-4.211%	6	6,814	-94.605%
2024-10-02	10.50	10.80	10.45	10.45	+0.288%	3	6,810	-94.833%
2024-10-01	10.00	10.42	9.90	10.42	+9.684%	97	6,810	-94.818%
2024-09-30	9.17	9.50	9.14	9.50	+11.765%	10	6,901	-94.316%
2024-09-27	8.50	8.50	8.50	8.50	-1.278%	2	6,906	-93.647%
2024-09-26	8.46	8.73	8.46	8.61	-4.440%	15	6,906	-93.728%
2024-09-25	8.64	9.01	8.64	9.01	+0.111%	16	6,909	-94.007%
2024-09-23	9.00	9.00	9.00	9.00	-2.492%	1	6,899	-94.000%
2024-09-20	9.03	9.23	8.95	9.23	+4.767%	32	6,899	-94.150%
2024-09-19	9.00	9.16	8.81	8.81	-11.900%	20	6,903	-93.871%
2024-09-18	9.46	10.00	9.46	10.00	-4.031%	7	6,889	-94.600%
2024-09-17	9.83	10.42	9.73	10.42	+0.289%	12	6,887	-94.818%
2024-09-16	10.50	10.54	10.39	10.39	+2.264%	54	6,888	-94.803%
2024-09-13	9.95	10.33	9.95	10.16	-2.589%	26	6,883	-94.685%
2024-09-12	11.09	11.09	10.43	10.43	-8.348%	12	6,876	-94.823%
2024-09-11	12.24	14.10	11.38	11.38	-8.226%	457	6,870	-95.255%
2024-09-10	12.51	12.99	12.40	12.40	-5.054%	29	7,254	-95.645%
2024-09-09	13.90	13.90	13.06	13.06	-12.701%	23	7,241	-95.865%
2024-09-06	14.10	15.12	14.10	14.96	+19.298%	220	7,242	-96.390%
2024-09-05	11.76	13.29	11.76	12.54	-0.239%	474	7,319	-95.694%
2024-09-04	12.40	12.58	12.40	12.57	+3.202%	12	7,181	-95.704%
2024-09-03	9.90	12.18	9.90	12.18	+22.659%	8	7,180	-95.567%
2024-08-30	9.60	9.93	9.41	9.93	-1.488%	20	7,176	-94.562%
2024-08-29	9.74	10.25	9.42	10.08	-7.692%	42	7,176	-94.643%
2024-08-28	10.44	11.07	10.39	10.92	+12.115%	26	7,171	-95.055%
2024-08-27	9.99	9.99	9.63	9.74	-1.317%	5	7,164	-94.456%
2024-08-26	9.73	10.08	9.73	9.87	-0.202%	17	7,162	-94.529%
2024-08-23	10.00	10.26	9.89	9.89	-6.961%	52	7,168	-94.540%
2024-08-22	9.91	11.00	9.91	10.63	+0.568%	7	7,152	-94.920%
2024-08-21	10.18	10.65	10.10	10.57	+2.821%	9	7,150	-94.891%
2024-08-20	9.69	10.30	9.60	10.28	+5.979%	22	7,146	-94.747%
2024-08-19	10.39	10.42	9.70	9.70	-7.619%	195	7,144	-94.433%
2024-08-16	10.52	10.60	10.50	10.50	-0.850%	12	7,129	-94.857%
2024-08-15	10.99	11.10	10.59	10.59	-13.339%	67	7,127	-94.901%
2024-08-14	12.77	13.00	12.22	12.22	-5.710%	20	7,110	-95.581%
2024-08-13	14.15	14.15	12.96	12.96	-15.899%	44	7,093	-95.833%
2024-08-12	15.15	15.42	14.25	15.41	-1.785%	42	7,070	-96.496%
2024-08-09	16.12	16.12	15.68	15.69	-14.122%	38	7,029	-96.558%
2024-08-08	19.44	19.44	17.74	18.27	-12.917%	31	7,016	-97.044%
2024-08-07	17.01	20.98	16.97	20.98	+1.845%	37	7,008	-97.426%
2024-08-06	20.84	20.86	18.87	20.60	-16.935%	4	7,002	-97.379%
2024-08-05	31.00	31.00	21.77	24.80	+32.267%	635	7,549	-97.823%
2024-08-02	15.42	18.75	15.40	18.75	+40.030%	458	7,027	-97.120%
2024-08-01	11.60	13.74	11.60	13.39	+26.083%	59	6,911	-95.967%
2024-07-31	10.77	10.77	10.62	10.62	-15.243%	12	6,908	-94.915%
2024-07-30	12.78	12.78	12.53	12.53	+8.485%	3	6,907	-95.690%
2024-07-29	11.87	11.87	11.55	11.55	-3.670%	23	6,909	-95.325%
2024-07-26	11.99	11.99	11.99	11.99	-4.538%	1	6,908	-95.496%
2024-07-25	13.50	13.50	12.00	12.56	-3.385%	17	6,908	-95.701%
2024-07-24	12.15	13.00	12.15	13.00	+25.604%	1,176	6,906	-95.846%
2024-07-23	10.25	10.35	10.21	10.35	+1.570%	5	6,669	-94.783%
2024-07-22	10.64	10.80	10.19	10.19	-13.863%	20	6,669	-94.701%
2024-07-19	11.30	11.90	11.30	11.83	+3.319%	395	6,672	-95.435%
2024-07-18	10.50	11.57	10.50	11.45	+14.158%	35	6,577	-95.284%
2024-07-17	9.95	10.35	9.91	10.03	+10.463%	150	6,575	-94.616%
2024-07-16	9.28	9.28	9.01	9.08	-1.838%	55	6,456	-94.053%
2024-07-15	9.19	9.25	9.18	9.25	+2.323%	42	6,444	-94.162%
2024-07-12	9.53	9.53	9.03	9.04	-8.223%	632	6,442	-94.027%
2024-07-11	9.38	9.90	9.38	9.85	+7.065%	19	6,442	-94.518%
2024-07-10	9.57	9.57	9.20	9.20	-4.860%	2	6,441	-94.130%
2024-07-09	9.57	9.67	9.57	9.67	-0.206%	10	6,440	-94.416%
2024-07-08	9.70	9.88	9.69	9.69	-2.613%	611	6,437	-94.427%
2024-07-05	9.95	10.02	9.95	9.95	-2.451%	20	6,015	-94.573%
2024-07-03	10.32	10.45	10.20	10.20	-1.734%	2,517	4,791	-94.706%
2024-07-02	11.04	11.18	10.38	10.38	-6.571%	12	4,791	-94.798%
2024-07-01	11.59	11.60	11.10	11.11	-0.269%	451	4,793	-95.140%
2024-06-28	10.95	11.66	10.56	11.14	-2.109%	357	4,709	-95.153%
2024-06-27	11.38	11.38	11.37	11.38	-1.215%	2,295	4,502	-95.255%
2024-06-26	11.69	11.69	11.49	11.52	-0.432%	31	2,535	-95.313%
2024-06-25	12.00	12.05	11.57	11.57	-3.583%	118	2,533	-95.333%
2024-06-24	11.95	12.00	11.50	12.00	+1.437%	49	2,488	-95.500%
2024-06-21	11.89	11.89	11.78	11.83	+0.939%	965	2,460	-95.435%
2024-06-20	11.02	11.72	10.94	11.72	+5.112%	15	1,559	-95.392%
2024-06-18	11.19	11.24	11.15	11.15	+0.814%	26	1,542	-95.157%
2024-06-17	12.07	12.07	11.06	11.06	-7.756%	22	1,542	-95.118%
2024-06-14	12.26	12.26	11.79	11.99	+4.716%	23	1,546	-95.496%
2024-06-13	11.85	12.07	11.45	11.45	-1.378%	110	1,542	-95.284%
2024-06-12	11.56	11.61	11.25	11.61	-7.268%	31	1,488	-95.349%
2024-06-11	12.55	12.55	12.52	12.52	-2.188%	3	1,488	-95.687%
2024-06-10	13.18	13.18	12.65	12.80	+3.309%	19	1,487	-95.781%
2024-06-07	12.96	12.96	12.39	12.39	-4.472%	10	1,478	-95.642%
2024-06-06	12.94	13.16	12.94	12.97	-0.460%	6	1,477	-95.837%
2024-06-05	13.85	13.85	13.03	13.03	-8.881%	16	1,475	-95.856%
2024-06-04	14.44	14.77	14.30	14.30	-1.447%	3	1,475	-96.224%
2024-06-03	14.05	14.55	14.05	14.51	+2.908%	4	1,475	-96.278%
2024-05-31	15.21	16.30	14.10	14.10	-8.620%	80	1,476	-96.170%
2024-05-30	15.15	15.43	15.15	15.43	+6.267%	454	1,466	-96.500%
2024-05-29	15.00	15.00	14.52	14.52	+4.086%	3	1,014	-96.281%
2024-05-28	13.79	14.50	13.79	13.95	+0.868%	13	1,012	-96.129%
2024-05-24	13.80	13.84	13.76	13.83	-6.994%	20	1,003	-96.095%
2024-05-23	13.26	14.87	13.26	14.87	+3.768%	4	1,004	-96.369%
2024-05-22	13.75	14.33	13.67	14.33	+1.703%	106	1,004	-96.232%
2024-05-21	14.09	14.09	14.09	14.09	+1.513%	1	930	-96.167%
2024-05-20	13.64	13.88	13.64	13.88	-3.678%	6	929	-96.110%
2024-05-17	14.33	14.41	14.33	14.41	+1.766%	130	930	-96.253%
2024-05-16	14.06	14.16	13.87	14.16	+0.212%	68	930	-96.186%
2024-05-15	15.07	15.09	14.13	14.13	-10.852%	80	909	-96.178%
2024-05-14	16.23	16.23	15.85	15.85	-2.701%	19	881	-96.593%
2024-05-13	16.17	16.29	16.08	16.29	+1.369%	35	877	-96.685%
2024-05-10	16.43	16.43	16.06	16.07	-5.248%	32	885	-96.640%
2024-05-09	16.90	16.96	16.90	16.96	-1.510%	3	871	-96.816%
2024-05-08	17.42	17.55	17.22	17.22	-1.091%	216	871	-96.864%
2024-05-07	17.37	17.53	17.22	17.41	-2.792%	36	806	-96.898%
2024-05-06	18.61	18.61	17.91	17.91	-8.012%	27	792	-96.985%
2024-05-03	19.72	19.72	19.47	19.47	-9.104%	32	773	-97.227%
2024-05-02	21.85	21.85	21.42	21.42	-4.715%	5	771	-97.479%
2024-05-01	22.56	22.56	22.48	22.48	+12.400%	4	774	-97.598%
2024-04-29	19.75	20.07	19.75	20.00	-2.344%	153	772	-97.300%
2024-04-26	20.27	20.48	20.27	20.48	-0.438%	8	805	-97.363%
2024-04-25	20.74	20.74	20.57	20.57	-4.103%	2	806	-97.375%
2024-04-24	21.45	21.45	21.45	21.45	-0.832%	4	805	-97.483%
2024-04-23	21.67	21.67	21.60	21.63	-15.243%	13	804	-97.503%
2024-04-22	25.75	25.75	25.52	25.52	-0.196%	10	803	-97.884%
2024-04-19	25.60	25.60	25.57	25.57	+3.022%	55	803	-97.888%
2024-04-18	25.13	25.15	23.77	24.82	+1.721%	270	758	-97.824%
2024-04-17	23.33	25.25	23.32	24.40	+0.743%	134	1,027	-97.787%
2024-04-16	24.70	24.70	24.22	24.22	-1.505%	3	909	-97.770%
2024-04-15	21.47	24.60	21.46	24.59	+11.016%	61	908	-97.804%
2024-04-12	22.05	22.17	22.05	22.15	+13.648%	46	873	-97.562%
2024-04-11	20.71	20.71	19.37	19.49	-5.066%	193	886	-97.229%
2024-04-10	20.85	21.05	20.45	20.53	+1.583%	42	769	-97.370%
2024-04-05	20.05	20.21	20.05	20.21	-5.781%	42	740	-97.328%
2024-04-04	21.45	21.45	21.45	21.45	+8.773%	5	739	-97.483%
2024-04-02	20.10	20.29	19.72	19.72	+8.890%	78	734	-97.262%
2024-03-28	18.11	18.11	18.11	18.11	-3.721%	1	691	-97.018%
2024-03-27	18.51	18.83	18.50	18.81	+2.284%	19	691	-97.129%
2024-03-21	18.25	18.39	18.21	18.39	-10.205%	33	697	-97.064%
2024-03-19	20.40	20.48	20.40	20.48	-1.444%	3	697	-97.363%
2024-03-18	20.80	20.90	20.65	20.78	-4.984%	32	694	-97.401%
2024-03-15	21.85	21.87	21.85	21.87	+2.580%	10	683	-97.531%
2024-03-14	21.32	21.32	21.32	21.32	+4.921%	2	683	-97.467%
2024-03-13	20.40	20.68	20.32	20.32	-0.098%	31	685	-97.343%
2024-03-12	21.50	21.50	20.34	20.34	-8.378%	26	685	-97.345%
2024-03-11	22.40	22.80	22.20	22.20	+1.602%	8	689	-97.568%
2024-03-08	20.72	21.88	20.30	21.85	+3.310%	60	690	-97.529%
2024-03-07	21.03	21.15	20.99	21.15	-9.422%	3	687	-97.447%
2024-03-05	23.35	23.35	23.35	23.35	+11.509%	4	686	-97.687%
2024-03-04	20.94	20.94	20.94	20.94	+0.096%	11	689	-97.421%
2024-03-01	20.92	20.92	20.92	20.92	-5.808%	4	678	-97.419%
2024-02-29	22.21	22.21	22.21	22.21	+0.498%	1	676	-97.569%
2024-02-28	22.45	22.45	22.10	22.10	+1.376%	2	675	-97.557%
2024-02-26	21.80	21.80	21.80	21.80	-2.198%	1	674	-97.523%
2024-02-22	23.02	23.02	22.29	22.29	-15.086%	25	673	-97.577%
2024-02-20	26.10	26.25	26.02	26.25	+8.069%	8	657	-97.943%
2024-02-16	24.29	24.29	24.29	24.29	-0.736%	4	657	-97.777%
2024-02-15	24.85	24.90	24.47	24.47	-6.994%	13	657	-97.793%
2024-02-14	25.72	26.31	25.72	26.31	-5.800%	12	644	-97.948%
2024-02-13	26.54	27.93	26.26	27.93	+17.551%	21	639	-98.067%
2024-02-12	23.76	23.76	23.76	23.76	-1.041%	1	636	-97.727%
2024-02-09	24.07	24.46	24.01	24.01	-3.263%	48	635	-97.751%
2024-02-08	24.96	24.96	24.82	24.82	+0.771%	2	626	-97.824%
2024-02-07	24.54	24.63	24.40	24.63	-6.457%	18	625	-97.808%
2024-02-06	26.23	26.52	26.23	26.33	+0.305%	16	622	-97.949%
2024-02-05	27.00	27.00	26.25	26.25	-1.055%	2	626	-97.943%
2024-02-02	26.55	26.55	26.53	26.53	-6.650%	3	626	-97.965%
2024-02-01	29.00	29.00	28.40	28.42	-4.631%	15	626	-98.100%
2024-01-31	28.60	29.80	28.35	29.80	+9.158%	26	625	-98.188%
2024-01-30	27.15	27.30	27.08	27.30	+0.515%	11	625	-98.022%
2024-01-29	27.16	27.16	27.16	27.16	-2.896%	1	617	-98.012%
2024-01-26	27.75	27.97	27.75	27.97	-1.860%	7	616	-98.069%
2024-01-25	28.50	28.50	28.50	28.50	+1.968%	2	609	-98.105%
2024-01-24	27.73	27.95	27.73	27.95	-4.379%	21	607	-98.068%
2024-01-22	29.23	29.23	29.23	29.23	-13.521%	1	587	-98.153%
2024-01-18	33.80	33.80	33.80	33.80	-0.647%	1	586	-98.402%
2024-01-16	34.09	34.09	34.02	34.02	+3.153%	2	585	-98.413%
2024-01-12	33.13	33.37	32.92	32.98	-5.203%	1,142	57	-98.363%
2024-01-09	34.79	34.79	34.79	34.79	-8.085%	1	57	-98.448%
2024-01-05	37.05	37.85	37.05	37.85	+3.387%	11	56	-98.573%
2023-12-20	34.39	36.61	34.39	36.61	+7.424%	8	45	-98.525%
2023-12-19	34.41	34.41	34.08	34.08	-1.389%	15	53	-98.415%
2023-12-18	34.95	34.95	34.56	34.56	-1.398%	25	39	-98.438%
2023-12-14	35.05	35.05	35.05	35.05	-18.393%	4	23	-98.459%
2023-12-07	43.50	43.50	42.95	42.95	+0.327%	12	23	-98.743%
2023-12-06	43.12	43.12	42.81	42.81	-2.126%	2	14	-98.739%
2023-12-05	43.53	43.74	43.53	43.74	-8.494%	2	14	-98.765%
2023-11-14	48.50	48.50	47.80	47.80	-11.185%	10	13	-98.870%
2023-11-09	53.94	53.94	53.63	53.82	+11.590%	4	4	-98.997%
2023-09-05	48.23	48.23	48.23	48.23	+1.196%	11	53	-98.880%
2023-07-20	47.71	47.71	47.66	47.66	0.000%	53	53	-98.867%

.dark-mode .YCfhDD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCfhDD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P490SPY Jun 20 2025 490.00 Put (SPY250620P00490000)option OPRA

SPY20250620P490
SPY Jun 20 2025 490.00 Put (SPY250620P00490000)
option OPRA