Dark

SPY20250620P515
SPY Jun 20 2025 515.00 Put (SPY250620P00515000)
option OPRA

EOD

May 15, 2025

0.9700-9.346%(-0.1000)824

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.09	1.17	0.93	0.97	-9.346%	824	55,788	0.000%
2025-05-14	1.04	1.15	1.01	1.07	-2.727%	207	56,455	-9.346%
2025-05-13	1.08	1.10	0.94	1.10	-9.836%	10,910	56,535	-11.818%
2025-05-12	1.49	1.65	1.19	1.22	-62.918%	8,241	57,798	-20.492%
2025-05-09	3.24	3.64	3.09	3.29	-6.799%	6,258	60,711	-70.517%
2025-05-08	3.88	4.22	3.05	3.53	-21.556%	1,173	58,696	-72.521%
2025-05-07	5.13	5.78	4.36	4.50	-14.449%	10,242	58,598	-78.444%
2025-05-06	5.44	5.65	4.49	5.26	+17.149%	1,848	60,440	-81.559%
2025-05-05	4.84	4.95	4.00	4.49	+8.193%	368	59,095	-78.396%
2025-05-02	4.59	4.85	4.00	4.15	-33.065%	4,672	58,944	-76.627%
2025-05-01	5.56	6.31	5.05	6.20	-3.876%	13,537	58,317	-84.355%
2025-04-30	8.35	10.34	6.22	6.45	0.000%	2,545	47,221	-84.961%
2025-04-29	7.85	7.85	6.20	6.45	-13.655%	3,415	46,337	-84.961%
2025-04-28	7.26	9.00	6.77	7.47	-0.400%	1,274	44,913	-87.015%
2025-04-25	9.11	9.75	7.50	7.50	-14.188%	3,328	44,297	-87.067%
2025-04-24	11.67	11.96	8.55	8.74	-29.116%	3,382	43,524	-88.902%
2025-04-23	10.91	13.59	9.66	12.33	-20.707%	6,352	42,228	-92.133%
2025-04-22	18.49	18.99	15.09	15.55	-30.332%	2,047	39,371	-93.762%
2025-04-21	18.29	25.19	18.29	22.32	+34.458%	2,396	38,811	-95.654%
2025-04-17	16.66	18.20	15.00	16.60	-5.682%	840	38,035	-94.157%
2025-04-16	15.39	20.45	13.73	17.60	+33.333%	993	38,035	-94.489%
2025-04-15	13.20	13.51	11.77	13.20	-4.899%	1,178	37,795	-92.652%
2025-04-14	13.38	16.89	12.50	13.88	-24.810%	908	37,879	-93.012%
2025-04-11	24.39	26.00	17.95	18.46	-17.294%	3,846	37,703	-94.745%
2025-04-10	17.83	31.50	17.31	22.32	+68.963%	1,287	36,912	-95.654%
2025-04-09	37.98	40.00	12.25	13.21	-64.210%	1,062	36,816	-92.657%
2025-04-08	21.65	41.94	19.62	36.91	+23.033%	9,083	36,935	-97.372%
2025-04-07	39.00	45.38	22.62	30.00	-5.003%	2,368	41,932	-96.767%
2025-04-04	20.66	31.58	19.47	31.58	+131.865%	10,457	42,218	-96.928%
2025-04-03	10.60	13.92	8.87	13.62	+177.959%	11,082	41,764	-92.878%
2025-04-02	7.58	7.58	4.90	4.90	-19.935%	464	42,792	-80.204%
2025-04-01	7.14	7.76	5.99	6.12	-10.132%	336	42,718	-84.150%
2025-03-31	8.56	9.49	6.40	6.81	-4.888%	1,339	42,575	-85.756%
2025-03-28	5.09	7.35	4.94	7.16	+52.017%	38,902	41,152	-86.453%
2025-03-27	5.11	5.30	4.34	4.71	0.000%	119	26,756	-79.406%
2025-03-26	3.71	4.95	3.71	4.71	+25.266%	88	26,672	-79.406%
2025-03-25	3.66	3.90	3.66	3.76	-0.529%	533	26,644	-74.202%
2025-03-24	4.53	4.59	3.78	3.78	-31.273%	3,435	26,531	-74.339%
2025-03-21	6.56	6.82	5.48	5.50	-4.679%	1,222	24,083	-82.364%
2025-03-20	6.69	6.69	5.17	5.77	+1.406%	1,384	24,244	-83.189%
2025-03-19	6.75	6.75	5.17	5.69	-21.300%	193	23,792	-82.953%
2025-03-18	6.58	7.63	6.58	7.23	+20.300%	173	23,782	-86.584%
2025-03-17	7.10	7.10	5.82	6.01	-18.893%	80	23,726	-83.860%
2025-03-14	9.13	9.13	7.32	7.41	-26.923%	1,214	23,727	-86.910%
2025-03-13	8.98	11.02	8.80	10.14	+17.361%	294	23,781	-90.434%
2025-03-12	8.84	10.50	8.48	8.64	-16.522%	1,695	23,781	-88.773%
2025-03-11	10.00	12.01	9.10	10.35	+3.397%	1,750	24,744	-90.628%
2025-03-10	8.37	11.17	8.16	10.01	+48.296%	779	24,574	-90.310%
2025-03-07	7.73	8.77	6.40	6.75	-10.239%	1,244	24,778	-85.630%
2025-03-06	7.01	8.30	6.27	7.52	+34.767%	463	24,443	-87.101%
2025-03-05	6.84	7.39	5.43	5.58	-17.820%	86	24,627	-82.616%
2025-03-04	6.77	8.24	5.77	6.79	+14.310%	97	24,601	-85.714%
2025-03-03	4.88	6.70	4.52	5.94	+31.707%	19,592	22,048	-83.670%
2025-02-28	5.68	6.00	4.40	4.51	-7.771%	840	15,933	-78.492%
2025-02-27	4.67	4.89	4.25	4.89	+9.152%	30	15,823	-80.164%
2025-02-26	4.04	4.69	3.95	4.48	-4.681%	31	15,819	-78.348%
2025-02-25	4.54	5.24	4.54	4.70	+7.062%	824	15,844	-79.362%
2025-02-24	3.93	4.41	3.93	4.39	+2.093%	142	15,676	-77.904%
2025-02-21	3.50	4.34	3.45	4.30	+33.127%	1,120	15,673	-77.442%
2025-02-20	3.34	3.46	3.23	3.23	+2.540%	528	15,952	-69.969%
2025-02-19	3.30	3.34	3.15	3.15	-0.943%	7	16,420	-69.206%
2025-02-18	3.25	3.26	3.18	3.18	-3.636%	7	16,420	-69.497%
2025-02-14	3.33	3.34	3.30	3.30	-2.077%	110	16,466	-70.606%
2025-02-13	3.78	3.78	3.37	3.37	-12.010%	8	16,464	-71.217%
2025-02-12	4.22	4.24	3.83	3.83	+3.514%	171	16,464	-74.674%
2025-02-11	3.95	3.95	3.70	3.70	-1.596%	10	16,298	-73.784%
2025-02-10	3.87	3.87	3.76	3.76	-10.900%	8	16,293	-74.202%
2025-02-07	3.95	4.22	3.95	4.22	+5.500%	48	16,292	-77.014%
2025-02-06	3.75	4.00	3.75	4.00	-0.249%	130	16,295	-75.750%
2025-02-05	4.02	4.02	4.01	4.01	-6.961%	6	16,421	-75.810%
2025-02-04	4.42	4.42	4.24	4.31	-13.454%	151	16,416	-77.494%
2025-02-03	5.45	5.76	4.98	4.98	+13.699%	254	16,407	-80.522%
2025-01-31	3.87	4.38	3.71	4.38	+9.227%	58	16,562	-77.854%
2025-01-30	4.10	4.23	3.88	4.01	-8.447%	330	16,582	-75.810%
2025-01-29	4.32	4.38	4.32	4.38	+2.576%	26	16,805	-77.854%
2025-01-28	5.04	5.04	4.27	4.27	-14.600%	258	16,804	-77.283%
2025-01-27	5.19	5.19	5.00	5.00	+23.153%	3	17,059	-80.600%
2025-01-24	4.00	4.06	3.99	4.06	+0.995%	16	17,057	-76.108%
2025-01-23	4.26	4.26	4.02	4.02	-4.286%	35	17,054	-75.871%
2025-01-22	4.11	4.20	4.08	4.20	-4.977%	2,291	17,055	-76.905%
2025-01-21	4.70	4.70	4.42	4.42	-14.008%	3,704	19,475	-78.054%
2025-01-17	5.13	5.14	5.13	5.14	-4.283%	4	19,475	-81.128%
2025-01-15	5.66	5.66	5.37	5.37	-24.473%	128	19,475	-81.937%
2025-01-14	7.00	7.11	7.00	7.11	-10.340%	10	19,363	-86.357%
2025-01-13	8.88	8.95	7.93	7.93	-0.252%	55	19,353	-87.768%
2025-01-10	7.36	8.32	7.29	7.95	+20.091%	300	19,348	-87.799%
2025-01-08	7.06	7.21	6.61	6.62	+0.455%	52	19,437	-85.347%
2025-01-07	6.08	7.04	6.08	6.59	+21.587%	8	19,437	-85.281%
2025-01-06	5.46	5.51	5.25	5.42	-17.879%	14	19,434	-82.103%
2025-01-03	6.60	6.60	6.60	6.60	-11.647%	2	19,429	-85.303%
2025-01-02	6.52	7.78	6.30	7.47	+3.606%	171	19,430	-87.015%
2024-12-31	6.55	7.21	6.55	7.21	+14.263%	60	19,386	-86.546%
2024-12-30	6.31	6.31	6.31	6.31	+0.318%	2	19,386	-84.628%
2024-12-27	6.53	6.62	6.29	6.29	+15.413%	10,386	19,384	-84.579%
2024-12-26	5.74	5.74	5.33	5.45	0.000%	437	14,191	-82.202%
2024-12-24	6.10	6.10	5.45	5.45	-19.139%	384	13,380	-82.202%
2024-12-23	6.74	6.74	6.74	6.74	-10.133%	5	13,380	-85.608%
2024-12-20	9.94	9.94	7.30	7.50	-19.528%	57	13,376	-87.067%
2024-12-19	8.11	9.32	8.11	9.32	+7.995%	193	13,354	-89.592%
2024-12-18	6.00	8.63	5.92	8.63	+50.348%	547	13,293	-88.760%
2024-12-16	5.75	5.75	5.69	5.74	-5.281%	177	13,377	-83.101%
2024-12-13	5.91	6.07	5.91	6.06	+7.257%	100	13,207	-83.993%
2024-12-12	5.50	5.65	5.50	5.65	+4.052%	237	13,180	-82.832%
2024-12-11	5.40	5.43	5.40	5.43	-1.630%	2	12,943	-82.136%
2024-12-10	5.52	5.52	5.52	5.52	+0.181%	1	12,944	-82.428%
2024-12-09	5.31	5.54	5.31	5.51	+3.377%	11	12,944	-82.396%
2024-12-06	5.20	5.41	5.19	5.33	-0.745%	440	12,940	-81.801%
2024-12-05	5.37	5.37	5.37	5.37	+2.286%	2	12,921	-81.937%
2024-12-04	5.25	5.25	5.25	5.25	-2.235%	2	12,921	-81.524%
2024-12-03	5.50	5.54	5.35	5.37	-0.923%	520	12,921	-81.937%
2024-12-02	5.55	5.55	5.42	5.42	-2.693%	231	12,717	-82.103%
2024-11-29	5.59	5.59	5.57	5.57	-6.700%	6	12,717	-82.585%
2024-11-27	6.13	6.22	5.97	5.97	+1.877%	112	12,717	-83.752%
2024-11-26	5.98	5.98	5.84	5.86	-7.571%	32	12,717	-83.447%
2024-11-25	6.11	6.40	6.10	6.34	-6.765%	63	12,718	-84.700%
2024-11-22	7.00	7.00	6.80	6.80	-9.574%	12	12,736	-85.735%
2024-11-21	7.52	7.52	7.52	7.52	+0.267%	2	12,731	-87.101%
2024-11-20	7.67	7.67	7.50	7.50	+1.626%	14	12,731	-87.067%
2024-11-19	7.38	7.38	7.38	7.38	+1.235%	1	12,729	-86.856%
2024-11-18	7.73	7.73	7.29	7.29	-10.222%	8	12,730	-86.694%
2024-11-15	7.50	8.52	7.50	8.12	+21.739%	66	12,730	-88.054%
2024-11-14	6.38	6.67	6.38	6.67	+4.545%	6	12,731	-85.457%
2024-11-13	6.38	6.38	6.38	6.38	-8.465%	2	12,730	-84.796%
2024-11-12	6.70	6.97	6.66	6.97	+6.088%	326	12,728	-86.083%
2024-11-11	6.56	6.57	6.56	6.57	-2.377%	5	12,727	-85.236%
2024-11-08	6.73	6.73	6.73	6.73	-3.582%	2	12,725	-85.587%
2024-11-07	7.14	7.14	6.98	6.98	-9.351%	21	12,725	-86.103%
2024-11-06	7.98	7.98	7.70	7.70	-25.676%	21	12,726	-87.403%
2024-11-05	10.59	10.69	10.36	10.36	-14.167%	61	12,745	-90.637%
2024-11-04	12.23	12.28	11.75	12.07	+0.667%	385	12,759	-91.964%
2024-11-01	11.61	11.99	11.61	11.99	-3.540%	52	12,840	-91.910%
2024-10-31	11.79	12.57	11.79	12.43	+20.213%	90	12,830	-92.196%
2024-10-30	10.10	10.34	10.10	10.34	+6.051%	198	12,904	-90.619%
2024-10-29	9.93	9.93	9.75	9.75	-2.207%	2	12,998	-90.051%
2024-10-28	10.00	10.00	9.97	9.97	-6.735%	2	12,997	-90.271%
2024-10-25	9.62	10.83	9.62	10.69	+2.297%	44	12,995	-90.926%
2024-10-24	11.04	11.04	10.39	10.45	-1.229%	57	12,997	-90.718%
2024-10-23	9.97	11.24	9.97	10.58	+13.034%	250	13,001	-90.832%
2024-10-22	9.73	9.78	9.36	9.36	-1.990%	69	13,210	-89.637%
2024-10-21	9.55	9.90	9.55	9.55	+1.273%	25	13,198	-89.843%
2024-10-18	9.76	9.76	9.42	9.43	-5.982%	40	13,178	-89.714%
2024-10-17	10.15	10.15	10.03	10.03	-10.206%	2	13,180	-90.329%
2024-10-16	11.17	11.17	11.17	11.17	+1.730%	1	13,180	-91.316%
2024-10-15	10.98	10.98	10.98	10.98	+7.965%	1	13,180	-91.166%
2024-10-14	10.38	10.40	10.17	10.17	-9.760%	9	13,180	-90.462%
2024-10-11	11.33	11.33	11.27	11.27	-6.083%	120	13,175	-91.393%
2024-10-10	12.00	12.00	11.96	12.00	+2.828%	9	13,154	-91.917%
2024-10-09	12.32	12.33	11.67	11.67	-7.893%	109	13,151	-91.688%
2024-10-08	13.20	13.20	12.67	12.67	-1.247%	4	13,142	-92.344%
2024-10-07	12.93	12.93	12.83	12.83	-0.156%	68	13,142	-92.440%
2024-10-04	13.21	13.35	12.85	12.85	-7.421%	18	13,142	-92.451%
2024-10-03	13.64	13.88	13.64	13.88	+5.231%	15	13,134	-93.012%
2024-10-02	14.40	14.40	13.19	13.19	+6.285%	2	13,119	-92.646%
2024-09-30	12.55	12.55	12.27	12.41	+2.140%	6	13,117	-92.184%
2024-09-27	11.70	12.15	11.70	12.15	+2.618%	4	13,119	-92.016%
2024-09-26	11.62	12.00	11.62	11.84	-3.189%	4	13,117	-91.807%
2024-09-25	11.88	12.23	11.88	12.23	+3.556%	6	13,113	-92.069%
2024-09-24	11.96	11.96	11.81	11.81	-2.878%	3	13,109	-91.787%
2024-09-23	12.15	12.16	12.15	12.16	-0.491%	24	13,109	-92.023%
2024-09-20	12.47	12.70	12.22	12.22	+1.579%	156	13,093	-92.062%
2024-09-19	12.22	12.25	11.99	12.03	-16.400%	54	13,097	-91.937%
2024-09-18	14.35	14.39	13.45	14.39	+2.566%	36	13,063	-93.259%
2024-09-17	13.46	14.03	13.28	14.03	+0.646%	46	13,064	-93.086%
2024-09-16	14.18	14.40	13.94	13.94	+2.050%	190	13,061	-93.042%
2024-09-13	14.26	14.26	13.66	13.66	-7.703%	34	13,117	-92.899%
2024-09-12	15.16	15.16	14.80	14.80	-7.500%	5	13,119	-93.446%
2024-09-11	18.33	18.33	15.99	16.00	-8.046%	99	13,120	-93.938%
2024-09-10	17.16	18.75	17.16	17.40	+0.288%	8	13,050	-94.425%
2024-09-09	17.35	17.35	17.35	17.35	-13.423%	600	13,049	-94.409%
2024-09-06	19.75	20.04	19.74	20.04	+14.842%	8	13,049	-95.160%
2024-09-05	17.45	17.45	17.45	17.45	-1.077%	2	13,050	-94.441%
2024-09-04	16.60	17.64	16.38	17.64	+16.206%	5,047	13,048	-94.501%
2024-09-03	14.13	15.18	14.13	15.18	+20.190%	3	13,423	-93.610%
2024-08-30	13.48	14.00	12.63	12.63	-2.921%	72	13,438	-92.320%
2024-08-29	13.54	13.54	12.70	13.01	-9.338%	29	13,438	-92.544%
2024-08-28	13.40	14.35	13.40	14.35	+8.630%	411	13,409	-93.240%
2024-08-27	14.08	14.08	13.21	13.21	-4.275%	20	12,999	-92.657%
2024-08-23	13.50	14.14	13.50	13.80	-7.569%	44	12,991	-92.971%
2024-08-22	13.54	14.95	13.54	14.93	+4.552%	17	12,997	-93.503%
2024-08-21	13.98	14.32	13.98	14.28	+2.366%	8	12,991	-93.207%
2024-08-20	13.38	14.05	13.29	13.95	+2.952%	55	12,987	-93.047%
2024-08-19	14.39	14.39	13.55	13.55	-7.319%	67	12,985	-92.841%
2024-08-16	14.47	14.62	14.47	14.62	-1.549%	4	12,978	-93.365%
2024-08-15	15.15	15.15	14.82	14.85	-13.713%	55	12,978	-93.468%
2024-08-14	17.10	17.21	16.92	17.21	-4.442%	6	12,933	-94.364%
2024-08-13	19.72	19.72	18.01	18.01	-16.076%	9	12,937	-94.614%
2024-08-12	21.60	21.60	20.32	21.46	-1.197%	7	12,931	-95.480%
2024-08-09	24.27	24.29	21.52	21.72	-10.285%	338	12,931	-95.534%
2024-08-08	27.15	27.15	24.21	24.21	+3.506%	7	12,987	-95.993%
2024-08-07	23.49	23.49	23.39	23.39	-8.310%	4	12,983	-95.853%
2024-08-06	27.42	27.42	25.51	25.51	-20.306%	72	12,983	-96.198%
2024-08-05	32.00	40.50	26.25	32.01	+36.271%	113	13,053	-96.970%
2024-08-02	21.10	25.27	21.10	23.49	+24.947%	292	13,048	-95.871%
2024-08-01	16.89	18.82	16.89	18.80	+24.174%	39	13,147	-94.840%
2024-07-31	15.50	15.50	14.91	15.14	-14.704%	65	13,110	-93.593%
2024-07-30	17.75	17.75	17.75	17.75	+8.563%	2	13,105	-94.535%
2024-07-29	16.38	16.50	16.00	16.35	-0.061%	15	13,103	-94.067%
2024-07-26	16.36	16.82	16.36	16.36	-13.439%	338	13,093	-94.071%
2024-07-25	18.47	18.90	18.00	18.90	+4.942%	36	13,096	-94.868%
2024-07-24	16.83	18.01	16.79	18.01	+9.550%	13	13,082	-94.614%
2024-07-19	15.84	16.44	15.67	16.44	+9.163%	362	13,080	-94.100%
2024-07-18	13.71	15.39	13.71	15.06	+8.658%	3,707	12,993	-93.559%
2024-07-17	13.67	13.86	13.67	13.86	+11.684%	6	9,300	-93.001%
2024-07-16	12.54	12.79	12.41	12.41	-3.724%	88	9,300	-92.184%
2024-07-15	12.46	12.89	12.46	12.89	+1.416%	41	9,298	-92.475%
2024-07-12	12.71	12.71	12.71	12.71	-2.903%	8	9,288	-92.368%
2024-07-11	13.07	13.09	13.07	13.09	+1.868%	21	9,288	-92.590%
2024-07-10	13.31	13.31	12.85	12.85	-4.885%	25	9,308	-92.451%
2024-07-09	13.41	13.51	13.41	13.51	-0.369%	7	9,327	-92.820%
2024-07-08	13.63	13.63	13.56	13.56	-2.446%	3	9,325	-92.847%
2024-07-05	13.88	13.99	13.87	13.90	-3.338%	110	9,325	-93.022%
2024-07-03	14.60	14.60	14.38	14.38	-7.584%	34	9,289	-93.255%
2024-07-01	15.58	15.58	15.55	15.56	+4.359%	4	9,289	-93.766%
2024-06-28	14.91	15.70	14.91	14.91	-4.728%	40	9,289	-93.494%
2024-06-27	15.65	15.70	15.56	15.65	-2.126%	55	9,289	-93.802%
2024-06-26	16.17	16.17	15.99	15.99	-3.848%	73	9,322	-93.934%
2024-06-25	16.63	16.63	16.63	16.63	+1.526%	1	9,290	-94.167%
2024-06-24	15.92	16.38	15.92	16.38	-0.061%	6	9,289	-94.078%
2024-06-21	16.55	16.55	16.28	16.39	+0.183%	80	9,284	-94.082%
2024-06-20	15.11	16.36	15.11	16.36	+4.204%	58	9,273	-94.071%
2024-06-18	15.50	15.71	15.50	15.70	+1.160%	7	9,262	-93.822%
2024-06-17	16.70	16.70	15.42	15.52	-6.337%	19	9,262	-93.750%
2024-06-14	17.02	17.02	16.56	16.57	+2.664%	23	9,246	-94.146%
2024-06-13	16.10	17.05	16.10	16.14	+2.803%	36	9,233	-93.990%
2024-06-12	16.27	16.40	15.70	15.70	-11.549%	137	9,220	-93.822%
2024-06-11	17.75	17.75	17.75	17.75	-0.893%	19	9,105	-94.535%
2024-06-10	18.45	18.45	17.91	17.91	+0.336%	2	9,086	-94.584%
2024-06-07	18.45	18.45	17.85	17.85	-3.147%	4	9,088	-94.566%
2024-06-06	18.29	18.63	18.28	18.43	-0.217%	20	9,087	-94.737%
2024-06-05	18.58	18.58	18.40	18.47	-7.834%	22	9,080	-94.748%
2024-06-04	20.63	20.98	20.04	20.04	-2.244%	67	9,063	-95.160%
2024-06-03	20.50	20.50	20.50	20.50	-9.692%	1	9,107	-95.268%
2024-05-31	22.70	22.70	22.70	22.70	+6.373%	4	9,107	-95.727%
2024-05-30	21.29	21.52	20.95	21.34	+1.522%	151	9,105	-95.455%
2024-05-29	21.02	21.02	21.02	21.02	+3.343%	1	9,225	-95.385%
2024-05-28	19.53	20.34	19.30	20.34	+6.492%	5	9,225	-95.231%
2024-05-23	18.59	19.10	18.59	19.10	-1.648%	6	9,230	-94.921%
2024-05-22	19.29	20.02	19.29	19.42	+0.206%	13	9,230	-95.005%
2024-05-21	19.99	19.99	19.38	19.38	-1.824%	40	9,238	-94.995%
2024-05-20	19.73	19.74	19.31	19.74	-1.053%	2,857	9,267	-95.086%
2024-05-17	20.20	20.28	19.95	19.95	-0.943%	136	6,700	-95.138%
2024-05-16	19.86	20.14	19.64	20.14	+0.199%	16	6,717	-95.184%
2024-05-15	21.08	21.28	20.10	20.10	-8.719%	55	6,707	-95.174%
2024-05-14	22.50	22.96	22.02	22.02	-4.634%	41	6,712	-95.595%
2024-05-13	22.75	23.09	22.75	23.09	+1.584%	18	6,684	-95.799%
2024-05-10	22.89	23.27	22.73	22.73	-2.446%	60	6,683	-95.733%
2024-05-09	24.60	24.60	23.30	23.30	-4.508%	48	6,707	-95.837%
2024-05-08	25.09	25.09	24.40	24.40	0.000%	65	6,668	-96.025%
2024-05-07	24.59	24.65	24.27	24.40	-1.969%	88	6,617	-96.025%
2024-05-06	25.85	25.90	24.89	24.89	-9.392%	156	6,591	-96.103%
2024-05-03	27.06	28.13	27.06	27.47	-10.492%	28	6,661	-96.469%
2024-05-01	31.80	32.23	28.77	30.69	-1.477%	69	6,675	-96.839%
2024-04-30	29.24	31.15	29.24	31.15	+12.455%	15	6,695	-96.886%
2024-04-29	27.80	28.63	27.70	27.70	-1.912%	5	6,696	-96.498%
2024-04-26	29.12	29.25	28.19	28.24	-8.844%	72	6,696	-96.565%
2024-04-25	32.84	33.60	30.98	30.98	+2.312%	70	6,660	-96.869%
2024-04-24	29.36	30.64	29.34	30.28	-4.268%	35	6,599	-96.797%
2024-04-23	31.63	31.63	31.63	31.63	-3.919%	1	6,589	-96.933%
2024-04-22	35.18	35.18	32.14	32.92	-9.858%	24	6,589	-97.053%
2024-04-19	36.25	36.57	35.42	36.52	+8.015%	14	6,609	-97.344%
2024-04-18	33.29	34.46	32.56	33.81	+5.033%	27	6,615	-97.131%
2024-04-17	32.20	32.21	32.19	32.19	-1.167%	5	6,610	-96.987%
2024-04-16	33.05	33.05	31.94	32.57	-1.601%	23	6,612	-97.022%
2024-04-15	29.02	33.10	29.00	33.10	+7.293%	26	6,634	-97.069%
2024-04-12	28.10	30.85	28.10	30.85	+15.977%	124	6,635	-96.856%
2024-04-11	28.09	28.74	26.35	26.60	-5.169%	150	6,600	-96.353%
2024-04-10	28.14	28.50	26.99	28.05	+7.885%	22	6,592	-96.542%
2024-04-09	26.49	28.28	26.00	26.00	-2.804%	33	6,579	-96.269%
2024-04-08	27.00	27.00	26.30	26.75	-0.926%	19	6,584	-96.374%
2024-04-05	28.32	28.34	26.55	27.00	-5.923%	256	6,569	-96.407%
2024-04-04	28.00	29.00	28.00	28.70	+10.939%	96	6,573	-96.620%
2024-04-03	26.72	26.72	25.87	25.87	-3.470%	3	6,480	-96.250%
2024-04-02	27.09	27.12	26.80	26.80	+8.546%	41	6,479	-96.381%
2024-03-28	24.69	24.69	24.69	24.69	+0.081%	1	6,501	-96.071%
2024-03-27	25.92	25.97	24.67	24.67	-0.963%	22	6,501	-96.068%
2024-03-21	24.70	24.91	24.70	24.91	-2.505%	4	6,497	-96.106%
2024-03-20	27.25	27.43	25.55	25.55	-6.752%	84	6,499	-96.204%
2024-03-19	27.65	27.82	27.40	27.40	-2.699%	17	6,553	-96.460%
2024-03-18	28.10	28.16	28.10	28.16	-7.823%	25	6,545	-96.555%
2024-03-15	29.25	30.55	29.25	30.55	+4.302%	8	6,551	-96.825%
2024-03-14	27.50	29.29	27.40	29.29	+5.208%	37	6,551	-96.688%
2024-03-13	27.70	28.02	27.43	27.84	+1.236%	42	6,519	-96.516%
2024-03-12	28.20	28.20	27.50	27.50	-11.147%	7	6,531	-96.473%
2024-03-11	30.31	30.95	30.30	30.95	+5.667%	4	6,524	-96.866%
2024-03-08	27.30	29.29	27.30	29.29	+3.389%	188	6,523	-96.688%
2024-03-07	28.68	28.68	28.25	28.33	-6.779%	18	6,429	-96.576%
2024-03-06	29.50	30.39	29.50	30.39	-3.340%	9	6,415	-96.808%
2024-03-05	30.95	31.66	30.45	31.44	+10.316%	60	6,421	-96.915%
2024-03-04	28.64	28.69	28.50	28.50	-3.127%	100	6,380	-96.596%
2024-03-01	29.36	29.42	29.36	29.42	-0.373%	8	6,280	-96.703%
2024-02-29	30.05	30.28	29.51	29.53	-3.497%	17	6,280	-96.715%
2024-02-28	30.46	30.75	30.46	30.60	+1.291%	22	6,275	-96.830%
2024-02-27	30.36	30.36	30.20	30.21	-0.264%	6	6,253	-96.789%
2024-02-26	29.93	30.30	29.93	30.29	+1.135%	7	6,250	-96.798%
2024-02-23	29.95	29.95	29.95	29.95	-1.024%	4	6,247	-96.761%
2024-02-22	30.32	30.32	30.26	30.26	-13.146%	4	6,249	-96.794%
2024-02-21	35.39	35.48	34.84	34.84	-2.491%	11	6,247	-97.216%
2024-02-20	35.20	35.76	35.20	35.73	+6.912%	9	6,242	-97.285%
2024-02-16	33.04	33.64	32.35	33.42	+1.611%	1,004	5,946	-97.098%
2024-02-15	33.53	33.53	32.81	32.89	-2.142%	128	5,946	-97.051%
2024-02-14	34.95	34.95	33.61	33.61	-10.564%	49	5,830	-97.114%
2024-02-13	36.21	37.72	35.54	37.58	+14.643%	14	5,785	-97.419%
2024-02-12	32.22	32.87	32.22	32.78	+0.153%	18	5,774	-97.041%
2024-02-09	33.28	33.39	32.71	32.73	-2.734%	2,786	5,761	-97.036%
2024-02-08	33.58	33.73	33.30	33.65	+0.298%	1,799	2,995	-97.117%
2024-02-07	34.19	34.21	33.20	33.55	-8.233%	3,123	1,254	-97.109%
2024-02-05	36.56	36.56	36.56	36.56	+1.669%	4	391	-97.347%
2024-02-02	37.44	37.46	35.96	35.96	-6.036%	12	387	-97.303%
2024-01-25	38.13	38.27	38.13	38.27	+3.181%	2	378	-97.465%
2024-01-24	37.52	37.52	37.09	37.09	-7.391%	2	377	-97.385%
2024-01-23	40.06	40.48	40.04	40.05	+0.275%	648	376	-97.578%
2024-01-22	39.89	39.94	39.89	39.94	-13.512%	2	52	-97.571%
2024-01-16	46.51	46.51	46.18	46.18	+2.805%	2	51	-97.900%
2024-01-12	45.39	45.57	44.92	44.92	-7.381%	16	53	-97.841%
2023-12-15	48.50	48.50	48.50	48.50	+1.571%	25	53	-98.000%
2023-12-14	47.14	47.75	47.14	47.75	-2.551%	28	53	-97.969%
2023-12-13	49.00	49.00	49.00	49.00	-17.647%	25	75	-98.020%
2023-12-06	59.50	59.50	59.50	59.50	+1.709%	25	75	-98.370%
2023-12-01	58.50	58.50	58.50	58.50	-26.257%	50	50	-98.342%
2023-06-21	79.33	79.33	79.33	79.33	+7.130%	1	1	-98.777%
2023-06-15	74.05	74.05	74.05	74.05	0.000%	1	1	-98.690%

.dark-mode .d8cDs9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d8cDs9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P515SPY Jun 20 2025 515.00 Put (SPY250620P00515000)option OPRA

SPY20250620P515
SPY Jun 20 2025 515.00 Put (SPY250620P00515000)
option OPRA