Dark

SPY20250620P540
SPY Jun 20 2025 540.00 Put (SPY250620P00540000)
option OPRA

EOD

May 15, 2025

1.87-17.982%(-0.41)5,997

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.33	2.45	1.85	1.87	-17.982%	5,997	81,958	0.000%
2025-05-14	2.11	2.42	2.03	2.28	+2.703%	3,289	78,630	-17.982%
2025-05-13	2.36	2.42	1.92	2.22	-17.164%	5,329	78,176	-15.766%
2025-05-12	3.36	3.63	2.50	2.68	-61.986%	15,551	77,574	-30.224%
2025-05-09	6.82	7.69	6.44	7.05	-2.624%	6,176	74,923	-73.475%
2025-05-08	7.66	8.45	6.18	7.24	-16.877%	26,557	74,327	-74.171%
2025-05-07	9.57	10.88	8.08	8.71	-12.987%	4,937	75,949	-78.530%
2025-05-06	10.28	10.58	8.54	10.01	+15.456%	9,844	73,740	-81.319%
2025-05-05	9.02	9.29	7.66	8.67	+9.608%	4,554	73,193	-78.431%
2025-05-02	8.59	9.26	7.55	7.91	-29.438%	27,892	72,363	-76.359%
2025-05-01	10.11	11.42	9.24	11.21	-3.362%	8,930	68,043	-83.318%
2025-04-30	15.00	17.75	11.25	11.60	-1.944%	8,695	68,136	-83.879%
2025-04-29	14.08	14.14	11.35	11.83	-11.979%	8,839	65,870	-84.193%
2025-04-28	13.14	15.85	12.34	13.44	-0.223%	6,202	66,962	-86.086%
2025-04-25	15.78	16.94	13.38	13.47	-11.556%	14,116	65,841	-86.117%
2025-04-24	20.36	20.56	14.99	15.23	-28.059%	2,599	65,298	-87.722%
2025-04-23	18.91	22.53	16.69	21.17	-17.882%	4,556	64,222	-91.167%
2025-04-22	30.13	30.38	24.96	25.78	-26.927%	638	63,336	-92.746%
2025-04-21	29.42	39.05	29.42	35.28	+32.681%	435	63,324	-94.700%
2025-04-17	26.37	28.38	24.22	26.59	-3.309%	286	63,411	-92.967%
2025-04-16	24.25	31.41	22.14	27.50	+29.108%	3,988	63,411	-93.200%
2025-04-15	20.80	21.53	18.79	21.30	-0.838%	4,453	64,734	-91.221%
2025-04-14	20.82	25.26	19.59	21.48	-20.208%	5,056	62,477	-91.294%
2025-04-11	33.17	35.70	26.34	26.92	-16.059%	1,702	61,186	-93.053%
2025-04-10	26.71	42.53	26.00	32.07	+52.714%	933	61,491	-94.169%
2025-04-09	51.84	54.00	18.63	21.00	-59.168%	6,134	61,562	-91.095%
2025-04-08	31.93	57.33	29.60	51.43	+12.538%	3,280	64,130	-96.364%
2025-04-07	60.44	61.79	31.49	45.70	+1.556%	2,624	62,109	-95.908%
2025-04-04	30.11	45.00	29.28	45.00	+106.992%	13,886	62,952	-95.844%
2025-04-03	17.46	22.11	16.03	21.74	+168.064%	11,139	66,714	-91.398%
2025-04-02	12.98	13.00	8.11	8.11	-23.921%	1,384	65,234	-76.942%
2025-04-01	12.16	13.50	10.19	10.66	-9.661%	2,636	65,078	-82.458%
2025-03-31	14.91	16.15	11.01	11.80	-7.813%	2,530	64,538	-84.153%
2025-03-28	9.07	12.80	8.92	12.80	+52.381%	4,554	63,069	-85.391%
2025-03-27	8.61	9.32	7.70	8.40	+3.321%	990	61,878	-77.738%
2025-03-26	6.57	8.68	6.46	8.13	+24.122%	1,549	61,531	-76.999%
2025-03-25	6.60	6.87	6.45	6.55	-3.959%	3,596	62,097	-71.450%
2025-03-24	8.06	8.06	6.70	6.82	-28.736%	1,901	61,251	-72.581%
2025-03-21	11.39	11.81	9.50	9.57	-4.204%	7,612	60,473	-80.460%
2025-03-20	11.28	11.39	8.91	9.99	+1.939%	1,336	57,934	-81.281%
2025-03-19	11.65	11.77	8.86	9.80	-18.265%	755	57,156	-80.918%
2025-03-18	11.16	12.88	11.14	11.99	+13.973%	270	57,009	-84.404%
2025-03-17	12.10	12.10	9.76	10.52	-14.680%	969	56,713	-82.224%
2025-03-14	14.89	16.12	11.78	12.33	-24.076%	1,856	56,625	-84.834%
2025-03-13	14.61	17.71	14.13	16.24	+12.700%	2,961	57,195	-88.485%
2025-03-12	13.98	16.50	13.44	14.41	-10.829%	866	57,195	-87.023%
2025-03-11	15.43	18.39	14.17	16.16	+7.162%	1,529	57,061	-88.428%
2025-03-10	12.94	17.19	12.30	15.08	+45.140%	2,305	56,611	-87.599%
2025-03-07	11.65	13.45	9.89	10.39	-8.940%	2,950	55,660	-82.002%
2025-03-06	10.59	12.56	9.53	11.41	+34.870%	695	54,821	-83.611%
2025-03-05	10.50	11.33	8.45	8.46	-14.804%	746	54,733	-77.896%
2025-03-04	10.13	12.30	8.25	9.93	+13.616%	2,647	54,451	-81.168%
2025-03-03	6.35	10.00	6.35	8.74	+29.866%	32,778	54,999	-78.604%
2025-02-28	8.77	8.93	6.69	6.73	-19.976%	484	23,187	-72.214%
2025-02-27	6.03	8.41	6.03	8.41	+23.676%	1,286	23,278	-77.765%
2025-02-26	6.16	6.94	5.74	6.80	+2.102%	91	23,158	-72.500%
2025-02-25	6.71	7.71	6.37	6.66	+3.096%	1,200	23,102	-71.922%
2025-02-24	5.71	6.76	5.59	6.46	+5.041%	968	22,739	-71.053%
2025-02-21	5.04	6.25	4.95	6.15	+33.117%	286	22,119	-69.593%
2025-02-20	4.76	4.98	4.62	4.62	+4.054%	320	22,072	-59.524%
2025-02-19	4.67	4.68	4.38	4.44	-1.987%	103	21,865	-57.883%
2025-02-18	4.69	4.84	4.52	4.53	-5.428%	36	21,840	-58.720%
2025-02-14	4.79	4.91	4.75	4.79	-0.622%	1,848	21,382	-60.960%
2025-02-13	5.40	5.48	4.82	4.82	-12.364%	380	21,382	-61.203%
2025-02-12	6.06	6.18	5.40	5.50	+1.103%	122	21,699	-66.000%
2025-02-11	5.70	5.70	5.40	5.44	+0.928%	9	21,652	-65.625%
2025-02-10	5.57	5.68	5.39	5.39	-11.784%	71	21,653	-65.306%
2025-02-07	5.25	6.20	5.16	6.11	+12.110%	1,592	21,604	-69.394%
2025-02-06	5.42	5.79	5.42	5.45	-3.880%	219	21,790	-65.688%
2025-02-05	6.37	6.62	5.67	5.67	-8.696%	417	21,784	-67.019%
2025-02-04	6.72	6.72	6.14	6.21	-12.781%	411	21,752	-69.887%
2025-02-03	8.09	8.48	6.62	7.12	+12.303%	801	21,783	-73.736%
2025-01-31	5.50	6.47	5.26	6.34	+7.823%	1,428	22,015	-70.505%
2025-01-30	5.89	6.25	5.54	5.88	-7.402%	118	21,761	-68.197%
2025-01-29	6.18	6.36	5.95	6.35	+4.959%	35	21,720	-70.551%
2025-01-28	6.95	7.08	5.98	6.05	-16.781%	90	21,721	-69.091%
2025-01-27	7.58	7.72	7.26	7.27	+25.997%	265	21,659	-74.278%
2025-01-24	5.59	5.88	5.53	5.77	+1.228%	828	21,655	-67.591%
2025-01-23	6.00	6.00	5.70	5.70	-4.362%	117	21,364	-67.193%
2025-01-22	5.91	5.96	5.77	5.96	-3.716%	925	21,301	-68.624%
2025-01-21	6.73	6.76	6.17	6.19	-13.788%	965	21,155	-69.790%
2025-01-17	7.25	7.33	6.98	7.18	-6.510%	370	21,498	-73.955%
2025-01-16	7.64	8.04	7.47	7.68	-2.908%	503	21,498	-75.651%
2025-01-15	8.33	8.50	7.66	7.91	-20.582%	688	21,240	-76.359%
2025-01-14	10.25	11.04	9.92	9.96	-6.303%	152	21,210	-81.225%
2025-01-13	12.62	12.64	10.63	10.63	-6.344%	190	21,112	-82.408%
2025-01-10	10.40	11.85	10.24	11.35	+20.745%	15,800	27,992	-83.524%
2025-01-08	9.75	10.50	9.23	9.40	-1.674%	152	20,365	-80.106%
2025-01-07	7.75	9.57	7.72	9.56	+16.019%	191	20,365	-80.439%
2025-01-06	7.92	8.28	7.41	8.24	-5.178%	411	20,426	-77.306%
2025-01-03	9.55	9.56	8.59	8.69	-16.281%	242	20,440	-78.481%
2025-01-02	9.30	11.36	8.99	10.38	+5.918%	256	20,540	-81.985%
2024-12-31	9.04	10.29	9.04	9.80	+7.104%	1,597	19,301	-80.918%
2024-12-30	10.40	10.57	9.11	9.15	+2.925%	42	19,301	-79.563%
2024-12-27	8.38	9.68	8.38	8.89	+17.905%	2,412	19,307	-78.965%
2024-12-26	7.80	7.98	7.50	7.54	+0.133%	87	19,246	-75.199%
2024-12-24	8.72	8.72	7.53	7.53	-16.704%	54	19,236	-75.166%
2024-12-23	10.29	11.10	9.04	9.04	-15.117%	346	19,236	-79.314%
2024-12-20	13.50	13.58	9.92	10.65	-20.045%	1,162	19,187	-82.441%
2024-12-19	10.90	13.40	10.63	13.32	-2.059%	286	19,391	-85.961%
2024-12-18	8.38	13.69	8.08	13.60	+63.265%	127	19,498	-86.250%
2024-12-17	8.31	8.41	8.22	8.33	+5.310%	43	19,562	-77.551%
2024-12-16	7.88	8.04	7.76	7.91	-1.739%	431	19,547	-76.359%
2024-12-13	7.70	8.36	7.70	8.05	-0.124%	194	19,828	-76.770%
2024-12-12	7.72	8.10	7.67	8.06	+6.053%	1,211	19,770	-76.799%
2024-12-11	7.50	7.60	7.45	7.60	-6.289%	551	19,146	-75.395%
2024-12-10	7.72	8.11	7.68	8.11	+3.312%	145	18,786	-76.942%
2024-12-09	7.35	7.85	7.32	7.85	+6.081%	200	18,869	-76.178%
2024-12-06	7.20	7.40	7.20	7.40	+0.680%	252	18,922	-74.730%
2024-12-05	7.33	7.40	7.26	7.35	+1.100%	9	18,868	-74.558%
2024-12-04	7.28	7.36	7.24	7.27	-2.285%	82	18,869	-74.278%
2024-12-03	7.62	7.64	7.40	7.44	-0.535%	30	18,844	-74.866%
2024-12-02	7.67	7.67	7.48	7.48	-2.731%	4	18,840	-75.000%
2024-11-29	8.07	8.07	7.69	7.69	-8.561%	64	18,840	-75.683%
2024-11-27	8.25	8.81	8.25	8.41	+3.064%	96	18,836	-77.765%
2024-11-26	8.35	8.35	8.10	8.16	-6.315%	109	18,836	-77.083%
2024-11-25	8.59	9.10	8.46	8.71	-6.344%	64	18,747	-78.530%
2024-11-22	9.62	10.00	9.30	9.30	-6.720%	646	18,747	-79.892%
2024-11-21	10.45	11.10	9.93	9.97	-7.083%	584	18,737	-81.244%
2024-11-20	10.41	11.84	10.41	10.73	+3.973%	36	18,681	-82.572%
2024-11-19	11.35	11.53	10.08	10.32	-0.290%	640	18,675	-81.880%
2024-11-18	10.68	10.68	10.30	10.35	-9.607%	158	18,913	-81.932%
2024-11-15	10.18	11.78	10.18	11.45	+20.021%	16,456	18,883	-83.668%
2024-11-14	9.01	9.54	9.01	9.54	+5.765%	215	12,005	-80.398%
2024-11-13	9.28	9.33	8.89	9.02	-2.906%	350	12,130	-79.268%
2024-11-12	9.03	9.63	9.03	9.29	+2.313%	93	12,392	-79.871%
2024-11-11	8.95	9.08	8.95	9.08	-3.301%	149	12,325	-79.405%
2024-11-08	9.41	9.41	9.24	9.39	-2.593%	298	12,184	-80.085%
2024-11-07	10.03	10.03	9.50	9.64	-10.158%	1,230	12,289	-80.602%
2024-11-06	10.72	11.43	10.67	10.73	-26.204%	75	11,308	-82.572%
2024-11-05	14.53	14.54	14.38	14.54	-9.857%	16	11,294	-87.139%
2024-11-04	16.80	16.80	16.13	16.13	+0.249%	20	11,293	-88.407%
2024-11-01	15.89	16.27	15.89	16.09	-6.725%	36	11,282	-88.378%
2024-10-31	15.68	17.25	15.47	17.25	+20.209%	59	11,270	-89.159%
2024-10-30	13.56	14.35	13.50	14.35	+6.771%	2,311	11,292	-86.969%
2024-10-29	13.79	13.79	13.44	13.44	-2.820%	3	9,573	-86.086%
2024-10-28	13.53	13.83	13.53	13.83	-1.915%	5	9,573	-86.479%
2024-10-25	13.59	14.24	13.02	14.10	+0.213%	54	9,570	-86.738%
2024-10-24	13.95	14.51	13.95	14.07	-1.814%	12	9,566	-86.709%
2024-10-23	13.43	15.26	13.43	14.33	+12.480%	348	9,571	-86.950%
2024-10-22	13.38	13.38	12.74	12.74	-4.066%	2,018	9,576	-85.322%
2024-10-21	13.05	13.94	13.03	13.28	+1.997%	119	9,767	-85.919%
2024-10-18	13.42	13.42	12.89	13.02	-3.125%	2,304	9,738	-85.637%
2024-10-17	13.44	13.44	13.44	13.44	-5.285%	2	8,655	-86.086%
2024-10-16	15.12	15.12	14.16	14.19	-4.893%	92	8,655	-86.822%
2024-10-15	13.59	14.92	13.54	14.92	+8.985%	410	8,577	-87.466%
2024-10-14	14.60	14.60	13.69	13.69	-11.104%	188	8,202	-86.340%
2024-10-11	15.23	15.40	15.23	15.40	-4.467%	376	8,137	-87.857%
2024-10-10	15.93	16.12	15.64	16.12	-0.494%	89	7,957	-88.400%
2024-10-09	15.95	16.20	15.82	16.20	-8.475%	70	7,874	-88.457%
2024-10-08	17.70	17.70	17.70	17.70	-6.051%	1	7,811	-89.435%
2024-10-07	17.45	18.84	17.27	18.84	+12.612%	9	7,812	-90.074%
2024-10-04	17.03	17.89	16.73	16.73	-11.388%	78	7,813	-88.822%
2024-10-03	18.55	19.05	17.72	18.88	+5.475%	201	7,796	-90.095%
2024-10-02	19.32	19.32	17.80	17.90	-0.941%	188	7,874	-89.553%
2024-10-01	17.50	18.93	17.50	18.07	+13.434%	476	7,696	-89.651%
2024-09-30	16.98	17.39	15.93	15.93	+0.695%	43	7,871	-88.261%
2024-09-27	15.80	15.82	15.80	15.82	-1.433%	14	7,858	-88.180%
2024-09-26	15.72	16.32	15.72	16.05	-2.491%	872	7,858	-88.349%
2024-09-25	15.93	16.75	15.93	16.46	+2.046%	125	7,004	-88.639%
2024-09-24	16.25	16.79	16.10	16.13	-1.586%	168	6,927	-88.407%
2024-09-23	16.62	16.85	16.39	16.39	-2.032%	118	6,880	-88.591%
2024-09-20	16.58	16.73	16.58	16.73	+1.764%	4	6,805	-88.822%
2024-09-19	16.44	16.93	16.35	16.44	-15.432%	242	6,805	-88.625%
2024-09-18	19.13	19.58	17.34	19.44	-0.664%	32	6,744	-90.381%
2024-09-17	18.06	19.65	18.04	19.57	+2.676%	128	6,748	-90.445%
2024-09-16	19.59	19.73	19.00	19.06	-1.397%	66	6,682	-90.189%
2024-09-13	19.36	19.36	18.73	19.33	-2.913%	8	6,685	-90.326%
2024-09-12	20.82	21.01	19.67	19.91	-5.907%	286	6,685	-90.608%
2024-09-11	24.31	27.54	20.88	21.16	-11.316%	40	6,700	-91.163%
2024-09-10	23.69	25.77	23.69	23.86	-0.209%	97	6,685	-92.163%
2024-09-09	25.03	25.71	23.91	23.91	-13.962%	23	6,624	-92.179%
2024-09-06	25.10	27.87	25.10	27.79	+20.984%	111	6,612	-93.271%
2024-09-05	22.77	24.39	22.33	22.97	-0.820%	13	6,601	-91.859%
2024-09-04	22.52	23.16	21.20	23.16	+1.624%	13	6,598	-91.926%
2024-09-03	20.65	23.20	20.65	22.79	+22.527%	27	6,595	-91.795%
2024-08-30	18.04	18.60	18.04	18.60	-2.771%	32	6,573	-89.946%
2024-08-29	17.77	19.22	17.77	19.13	-1.797%	67	6,573	-90.225%
2024-08-28	18.71	19.48	18.70	19.48	+8.042%	4	6,571	-90.400%
2024-08-26	18.03	18.03	18.03	18.03	-2.011%	4	6,571	-89.628%
2024-08-23	19.45	19.45	18.24	18.40	-9.360%	70	6,571	-89.837%
2024-08-22	19.08	20.73	19.08	20.30	+4.317%	4,176	6,550	-90.788%
2024-08-21	18.96	19.46	18.96	19.46	+1.513%	188	5,676	-90.391%
2024-08-20	18.57	19.17	18.46	19.17	+3.065%	392	5,693	-90.245%
2024-08-19	19.93	19.93	18.60	18.60	-7.509%	341	5,303	-89.946%
2024-08-16	20.00	20.20	19.96	20.11	-0.936%	108	5,275	-90.701%
2024-08-15	21.37	21.45	20.30	20.30	-13.470%	53	5,258	-90.788%
2024-08-14	24.89	25.18	23.46	23.46	-6.160%	475	5,268	-92.029%
2024-08-13	27.40	27.40	25.00	25.00	-13.585%	220	5,257	-92.520%
2024-08-12	27.87	29.24	27.86	28.93	-4.237%	23	5,247	-93.536%
2024-08-09	30.83	31.39	29.57	30.21	-10.383%	26	5,266	-93.810%
2024-08-08	33.33	34.00	33.04	33.71	-10.773%	20	5,276	-94.453%
2024-08-07	31.80	37.96	31.66	37.78	+2.859%	23	5,281	-95.050%
2024-08-06	36.80	36.80	32.95	36.73	-10.415%	173	5,262	-94.909%
2024-08-05	44.80	46.55	37.52	41.00	+31.663%	273	5,257	-95.439%
2024-08-02	29.38	34.00	29.38	31.14	+20.698%	546	5,340	-93.995%
2024-08-01	21.68	26.50	21.68	25.80	+20.956%	323	5,361	-92.752%
2024-07-31	21.78	22.00	21.02	21.33	-14.680%	31	5,283	-91.233%
2024-07-30	24.70	26.22	24.44	25.00	+7.805%	47	5,254	-92.520%
2024-07-29	23.06	23.85	22.65	23.19	-1.612%	32	5,246	-91.936%
2024-07-26	24.40	24.40	23.19	23.57	-8.996%	49	5,272	-92.066%
2024-07-25	26.21	26.69	22.70	25.90	+4.604%	46	5,287	-92.780%
2024-07-24	22.40	25.00	22.34	24.76	+25.431%	231	5,280	-92.447%
2024-07-23	19.50	19.80	19.37	19.74	-0.051%	18	5,331	-90.527%
2024-07-22	20.36	21.08	19.75	19.75	-11.514%	17	5,329	-90.532%
2024-07-19	21.69	22.54	21.68	22.32	+6.033%	2,030	5,328	-91.622%
2024-07-18	19.53	21.51	19.53	21.05	+8.338%	172	6,291	-91.116%
2024-07-17	18.70	19.70	18.70	19.43	+12.312%	220	6,295	-90.376%
2024-07-16	17.57	17.57	17.30	17.30	-3.889%	56	6,286	-89.191%
2024-07-15	17.37	18.00	17.37	18.00	+4.287%	41	6,231	-89.611%
2024-07-12	18.46	18.46	17.16	17.26	-8.581%	174	6,205	-89.166%
2024-07-11	17.65	19.23	17.65	18.88	+6.727%	16	6,280	-90.095%
2024-07-10	18.66	18.66	17.69	17.69	-6.747%	36	6,269	-89.429%
2024-07-09	18.70	18.97	18.70	18.97	-1.301%	3	6,259	-90.142%
2024-07-08	19.00	19.22	18.85	19.22	-0.208%	1,047	6,258	-90.271%
2024-07-05	19.92	20.12	19.26	19.26	-3.459%	150	5,252	-90.291%
2024-07-03	20.43	20.48	19.91	19.95	-3.155%	85	5,172	-90.627%
2024-07-02	21.80	21.80	20.60	20.60	-5.505%	102	5,172	-90.922%
2024-07-01	22.00	22.90	21.72	21.80	-1.223%	67	5,073	-91.422%
2024-06-28	21.49	22.07	20.69	22.07	+1.752%	60	5,046	-91.527%
2024-06-27	21.98	22.22	21.69	21.69	-3.170%	12	5,053	-91.379%
2024-06-26	22.95	22.95	22.25	22.40	-1.322%	26	5,046	-91.652%
2024-06-25	22.92	22.97	22.70	22.70	0.000%	14	5,042	-91.762%
2024-06-24	22.89	23.00	22.19	22.70	-0.264%	72	5,033	-91.762%
2024-06-21	23.12	23.32	22.68	22.76	+2.384%	196	5,001	-91.784%
2024-06-20	21.27	22.60	21.09	22.23	+2.395%	105	4,925	-91.588%
2024-06-18	21.58	21.95	21.48	21.71	+1.118%	374	4,807	-91.386%
2024-06-17	23.64	23.64	21.47	21.47	-8.169%	40	4,807	-91.290%
2024-06-14	23.62	24.26	23.31	23.38	+2.544%	298	4,787	-92.002%
2024-06-13	22.83	23.93	22.75	22.80	0.000%	187	4,715	-91.798%
2024-06-12	23.33	23.53	22.55	22.80	-8.800%	305	4,541	-91.798%
2024-06-11	25.96	25.96	25.00	25.00	-2.153%	4	4,262	-92.520%
2024-06-10	25.88	25.88	25.50	25.55	-1.541%	7	4,258	-92.681%
2024-06-07	26.75	26.75	25.50	25.95	-0.269%	28	4,255	-92.794%
2024-06-06	25.97	26.40	25.97	26.02	+0.270%	18	4,251	-92.813%
2024-06-05	26.19	26.19	25.95	25.95	-9.613%	2	4,245	-92.794%
2024-06-04	29.48	30.07	28.32	28.71	+0.035%	2,057	4,245	-93.487%
2024-06-03	28.51	30.50	28.51	28.70	-9.606%	5	3,394	-93.484%
2024-05-31	32.13	32.14	31.75	31.75	+2.353%	224	3,390	-94.110%
2024-05-30	30.10	31.02	29.98	31.02	+7.187%	5	3,502	-93.972%
2024-05-29	29.72	29.72	28.94	28.94	+4.893%	10	3,503	-93.538%
2024-05-28	27.65	27.83	27.59	27.59	-0.289%	13	3,509	-93.222%
2024-05-24	28.26	28.26	27.34	27.67	+0.838%	10	3,503	-93.242%
2024-05-23	27.44	27.44	27.44	27.44	-2.349%	1	3,502	-93.185%
2024-05-22	27.34	28.39	27.09	28.10	+3.119%	635	3,502	-93.345%
2024-05-21	28.30	28.30	27.25	27.25	-2.084%	85	3,007	-93.138%
2024-05-20	27.58	28.00	27.52	27.83	-1.347%	2,697	2,944	-93.281%
2024-05-16	28.10	28.29	28.10	28.21	-1.398%	17	795	-93.371%
2024-05-15	30.58	30.58	28.61	28.61	-11.204%	40	779	-93.464%
2024-05-14	32.75	32.76	32.22	32.22	-1.044%	5	749	-94.196%
2024-05-13	32.45	32.56	32.42	32.56	-0.245%	8	749	-94.257%
2024-05-10	32.93	33.10	32.64	32.64	-2.041%	86	747	-94.271%
2024-05-09	33.69	34.07	33.32	33.32	-3.364%	16	744	-94.388%
2024-05-08	35.03	35.03	34.48	34.48	-1.005%	22	730	-94.577%
2024-05-07	34.75	34.83	34.75	34.83	-2.899%	3	718	-94.631%
2024-05-06	36.78	36.78	35.87	35.87	-8.959%	15	715	-94.787%
2024-05-03	38.72	39.65	38.64	39.40	-7.185%	16	711	-95.254%
2024-05-02	42.45	42.45	42.45	42.45	+4.300%	3	709	-95.595%
2024-05-01	44.57	44.57	40.70	40.70	+0.123%	2	707	-95.405%
2024-04-30	40.00	40.80	40.00	40.65	+2.419%	3	707	-95.400%
2024-04-26	39.69	39.69	39.69	39.69	-4.130%	2	705	-95.288%
2024-04-24	41.40	41.40	41.40	41.40	-6.883%	1	704	-95.483%
2024-04-16	44.49	44.49	44.46	44.46	+8.784%	2	703	-95.794%
2024-04-12	40.83	40.87	40.83	40.87	+6.211%	4	703	-95.425%
2024-04-11	38.41	38.48	38.41	38.48	+2.477%	2	705	-95.140%
2024-04-09	36.32	37.55	36.25	37.55	+4.017%	5	705	-95.020%
2024-04-05	36.10	36.10	36.10	36.10	-0.688%	2	703	-94.820%
2024-04-03	36.39	36.39	36.34	36.35	-0.629%	6	703	-94.856%
2024-04-02	37.16	37.21	36.55	36.58	+4.514%	16	697	-94.888%
2024-04-01	34.79	35.00	34.72	35.00	+4.540%	135	694	-94.657%
2024-03-28	33.91	33.91	33.31	33.48	-2.985%	14	609	-94.415%
2024-03-27	35.16	35.20	34.51	34.51	-1.287%	7	609	-94.581%
2024-03-26	34.86	34.96	34.86	34.96	-1.131%	2	603	-94.651%
2024-03-25	35.25	35.36	35.25	35.36	+2.315%	8	601	-94.712%
2024-03-22	34.67	34.92	34.56	34.56	-6.972%	10	609	-94.589%
2024-03-20	37.13	37.20	37.13	37.15	-9.280%	3	605	-94.966%
2024-03-15	41.40	41.46	40.95	40.95	+5.135%	8	604	-95.433%
2024-03-14	38.95	38.95	38.95	38.95	+1.803%	2	604	-95.199%
2024-03-13	38.26	38.26	38.26	38.26	-1.009%	1	604	-95.112%
2024-03-12	38.65	38.65	38.65	38.65	-4.662%	25	604	-95.162%
2024-03-11	40.72	40.72	40.26	40.54	-1.411%	30	629	-95.387%
2024-03-05	41.24	41.24	41.12	41.12	+5.979%	4	601	-95.452%
2024-03-04	39.34	39.34	38.80	38.80	-0.945%	2	599	-95.180%
2024-03-01	40.34	40.84	39.05	39.17	-4.858%	1,500	597	-95.226%
2024-02-29	41.00	41.17	40.71	41.17	-2.671%	430	224	-95.458%
2024-02-27	42.07	42.31	42.07	42.30	+1.683%	3	9	-95.579%
2024-02-22	41.38	41.60	41.38	41.60	-18.030%	2	7	-95.505%
2024-02-13	50.75	50.75	50.75	50.75	+13.687%	1	5	-96.315%
2024-02-12	44.64	44.64	44.64	44.64	-1.890%	2	6	-95.811%
2024-02-09	45.28	45.50	45.28	45.50	-9.290%	2	4	-95.890%
2024-02-06	50.16	50.16	50.16	50.16	-13.592%	2	3	-96.272%
2024-01-19	61.00	61.00	58.05	58.05	0.000%	2	2	-96.779%

.dark-mode .TQKdq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQKdq5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P540SPY Jun 20 2025 540.00 Put (SPY250620P00540000)option OPRA

SPY20250620P540
SPY Jun 20 2025 540.00 Put (SPY250620P00540000)
option OPRA