Dark

SPY20250620P580
SPY Jun 20 2025 580.00 Put (SPY250620P00580000)
option OPRA

EOD

May 15, 2025

7.08-14.699%(-1.22)6,107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.93	9.25	6.95	7.08	-14.699%	6,107	25,242	0.000%
2025-05-14	7.98	9.07	7.66	8.30	-1.073%	4,680	24,682	-14.699%
2025-05-13	9.42	9.70	7.55	8.39	-16.683%	11,542	24,753	-15.614%
2025-05-12	11.56	13.10	9.60	10.07	-52.944%	7,823	24,391	-29.692%
2025-05-09	19.80	22.51	19.80	21.40	-0.326%	660	21,787	-66.916%
2025-05-08	21.43	23.75	18.47	21.47	-9.790%	144	21,600	-67.024%
2025-05-07	25.31	27.36	23.80	23.80	-8.497%	36	21,572	-70.252%
2025-05-06	25.69	27.46	23.98	26.01	+12.354%	1,635	21,595	-72.780%
2025-05-05	23.62	24.30	20.83	23.15	+10.978%	265	21,652	-69.417%
2025-05-02	22.30	23.44	20.22	20.86	-25.072%	414	21,468	-66.059%
2025-05-01	25.67	28.20	23.35	27.84	-2.247%	566	21,329	-74.569%
2025-04-30	36.63	40.36	28.48	28.48	-2.799%	1,304	21,244	-75.140%
2025-04-29	33.50	33.50	28.97	29.30	-10.888%	366	20,747	-75.836%
2025-04-28	31.52	37.18	30.80	32.88	-3.037%	118	20,575	-78.467%
2025-04-25	35.56	38.81	33.14	33.91	-5.147%	332	20,474	-79.121%
2025-04-24	39.70	40.59	35.75	35.75	-22.283%	17	20,388	-80.196%
2025-04-23	42.50	47.26	38.74	46.00	-13.647%	659	20,379	-84.609%
2025-04-22	56.53	56.53	52.20	53.27	-19.967%	226	19,859	-86.709%
2025-04-21	61.06	70.00	60.72	66.56	+25.183%	70	19,861	-89.363%
2025-04-17	51.79	55.17	50.40	53.17	-10.292%	268	19,905	-86.684%
2025-04-16	50.08	59.40	48.25	59.27	+37.358%	120	19,905	-88.055%
2025-04-15	40.21	43.50	39.87	43.15	-0.116%	439	19,866	-83.592%
2025-04-14	40.21	47.77	40.09	43.20	-11.855%	1,423	19,755	-83.611%
2025-04-11	55.47	59.32	48.02	49.01	-18.317%	266	18,950	-85.554%
2025-04-10	49.18	71.55	49.18	60.00	+45.384%	371	18,982	-88.200%
2025-04-09	81.15	84.35	38.60	41.27	-49.903%	496	19,284	-82.845%
2025-04-08	59.46	83.21	57.70	82.38	+7.029%	665	19,326	-91.406%
2025-04-07	91.16	97.33	60.36	76.97	+2.627%	943	19,370	-90.802%
2025-04-04	56.78	75.24	55.41	75.00	+66.667%	1,786	20,130	-90.560%
2025-04-03	36.25	45.00	34.49	45.00	+110.674%	616	20,871	-84.267%
2025-04-02	28.16	28.16	21.36	21.36	-17.273%	153	21,111	-66.854%
2025-04-01	29.10	30.50	25.22	25.82	-1.111%	672	21,048	-72.579%
2025-03-31	33.28	35.58	26.04	26.11	-11.190%	86	20,611	-72.884%
2025-03-28	22.45	29.45	22.00	29.40	+40.200%	654	20,625	-75.918%
2025-03-27	21.37	22.60	19.40	20.97	+3.556%	122	20,790	-66.237%
2025-03-26	17.00	21.41	16.71	20.25	+20.178%	509	20,756	-65.037%
2025-03-25	17.13	17.51	16.59	16.85	-2.319%	369	20,485	-57.982%
2025-03-24	19.84	19.84	17.23	17.25	-26.627%	896	20,441	-58.957%
2025-03-21	26.57	27.89	23.51	23.51	-1.632%	594	20,258	-69.885%
2025-03-20	25.21	25.21	21.46	23.90	+3.913%	395	20,234	-70.377%
2025-03-19	26.52	26.52	21.22	23.00	-17.444%	75	20,242	-69.217%
2025-03-18	25.60	29.00	25.60	27.86	+17.801%	264	20,258	-74.587%
2025-03-17	27.18	27.18	22.50	23.65	-14.000%	491	20,111	-70.063%
2025-03-14	30.58	31.06	27.25	27.50	-20.197%	380	20,172	-74.255%
2025-03-13	30.78	36.53	30.76	34.46	+15.058%	1,658	21,619	-79.454%
2025-03-12	27.97	34.10	27.97	29.95	-8.689%	349	21,619	-76.361%
2025-03-11	31.13	35.95	29.27	32.80	+8.573%	793	21,725	-78.415%
2025-03-10	26.67	33.56	25.35	30.21	+39.474%	723	21,764	-76.564%
2025-03-07	24.06	27.50	20.94	21.66	-6.193%	11,204	22,149	-67.313%
2025-03-06	21.87	25.13	19.73	23.09	+26.106%	2,065	23,385	-69.337%
2025-03-05	21.04	23.12	17.16	18.31	-8.905%	3,419	23,318	-61.333%
2025-03-04	20.60	24.13	17.12	20.10	+13.303%	3,571	23,380	-64.776%
2025-03-03	12.65	20.14	12.60	17.74	+27.260%	2,573	25,153	-60.090%
2025-02-28	17.08	18.46	13.53	13.94	-18.812%	2,432	23,782	-49.211%
2025-02-27	12.29	17.22	12.08	17.17	+30.273%	1,002	23,628	-58.765%
2025-02-26	13.21	14.31	11.53	13.18	-4.354%	3,191	23,537	-46.282%
2025-02-25	12.62	15.35	12.52	13.78	+10.950%	724	23,586	-48.621%
2025-02-24	11.14	13.03	10.74	12.42	+5.612%	3,024	23,471	-42.995%
2025-02-21	9.03	12.12	9.01	11.76	+33.333%	8,352	23,074	-39.796%
2025-02-20	8.68	9.75	8.64	8.82	+3.037%	1,061	22,921	-19.728%
2025-02-19	9.18	9.25	8.36	8.56	-2.727%	1,312	22,093	-17.290%
2025-02-18	9.00	9.37	8.80	8.80	-4.035%	138	21,054	-19.545%
2025-02-14	9.28	9.51	9.13	9.17	-1.715%	8,536	18,032	-22.792%
2025-02-13	10.65	10.95	9.33	9.33	-14.088%	338	18,032	-24.116%
2025-02-12	12.02	12.20	10.58	10.86	+2.841%	562	17,975	-34.807%
2025-02-11	11.11	11.11	10.33	10.56	-1.216%	582	18,330	-32.955%
2025-02-10	10.86	11.19	10.53	10.69	-10.319%	744	17,944	-33.770%
2025-02-07	10.11	12.00	9.89	11.92	+14.615%	424	17,926	-40.604%
2025-02-06	10.58	10.82	10.37	10.40	-6.306%	270	17,771	-31.923%
2025-02-05	12.18	12.70	11.10	11.10	-6.957%	122	17,633	-36.216%
2025-02-04	13.00	13.00	11.83	11.93	-11.760%	330	17,562	-40.654%
2025-02-03	15.40	16.30	12.69	13.52	+11.276%	2,868	17,597	-47.633%
2025-01-31	10.50	12.52	10.03	12.15	+10.455%	12,398	18,354	-41.728%
2025-01-30	11.00	12.00	10.67	11.00	-4.844%	1,121	16,001	-35.636%
2025-01-29	11.75	12.80	11.56	11.56	+0.961%	1,600	15,156	-38.754%
2025-01-28	13.02	13.86	11.30	11.45	-13.974%	3,641	14,189	-38.166%
2025-01-27	15.20	15.30	13.25	13.31	+24.393%	2,478	13,842	-46.807%
2025-01-24	10.37	10.83	10.23	10.70	+2.490%	414	13,576	-33.832%
2025-01-23	11.14	11.14	10.35	10.44	-5.349%	198	13,625	-32.184%
2025-01-22	11.05	11.07	10.69	11.03	-4.996%	417	13,487	-35.811%
2025-01-21	12.88	12.93	11.48	11.61	-15.069%	648	13,346	-39.018%
2025-01-17	13.68	13.68	13.10	13.67	-6.753%	1,496	13,049	-48.208%
2025-01-16	14.47	15.31	14.20	14.66	-0.946%	388	13,049	-51.705%
2025-01-15	16.05	16.11	14.55	14.80	-24.451%	143	12,880	-52.162%
2025-01-14	18.70	21.02	18.50	19.59	-0.961%	4,621	12,860	-63.859%
2025-01-13	23.06	23.23	19.78	19.78	-5.720%	230	12,963	-64.206%
2025-01-10	19.32	21.52	18.80	20.98	+23.630%	528	12,940	-66.254%
2025-01-08	18.00	19.06	16.96	16.97	-3.798%	163	12,882	-58.279%
2025-01-07	14.10	18.21	14.10	17.64	+17.836%	266	12,882	-59.864%
2025-01-06	14.58	15.34	13.55	14.97	-6.085%	194	12,938	-52.705%
2025-01-03	17.41	17.63	15.65	15.94	-14.163%	250	12,873	-55.583%
2025-01-02	18.02	20.68	16.50	18.57	+4.034%	415	12,862	-61.874%
2024-12-31	17.25	18.73	16.75	17.85	+6.377%	418	13,035	-60.336%
2024-12-30	18.28	19.50	16.40	16.78	+7.015%	1,165	13,035	-57.807%
2024-12-27	14.87	17.21	14.84	15.68	+17.102%	2,468	12,629	-54.847%
2024-12-26	13.93	14.01	13.28	13.39	-0.224%	7,972	12,704	-47.125%
2024-12-24	15.20	15.20	13.42	13.42	-16.230%	103	19,393	-47.243%
2024-12-23	17.71	19.00	16.02	16.02	-9.746%	240	19,393	-55.805%
2024-12-20	23.00	23.22	16.87	17.75	-18.764%	460	19,372	-60.113%
2024-12-19	19.26	22.19	18.75	21.85	-1.265%	2,749	19,352	-67.597%
2024-12-18	14.20	22.13	13.87	22.13	+53.467%	552	20,815	-68.007%
2024-12-17	14.33	14.65	14.03	14.42	+6.657%	5,221	20,746	-50.902%
2024-12-16	13.74	13.84	13.35	13.52	-3.772%	489	16,219	-47.633%
2024-12-13	13.31	14.49	13.31	14.05	+1.664%	1,962	16,006	-49.609%
2024-12-12	13.41	14.04	13.24	13.82	+4.539%	4,916	15,552	-48.770%
2024-12-11	13.19	13.22	12.98	13.22	-6.901%	503	12,637	-46.445%
2024-12-10	13.47	14.21	13.44	14.20	+3.423%	364	12,412	-50.141%
2024-12-09	12.98	13.73	12.98	13.73	+7.433%	83	12,310	-48.434%
2024-12-06	12.63	12.80	12.48	12.78	-2.740%	790	12,315	-44.601%
2024-12-05	12.75	13.14	12.70	13.14	+3.465%	421	12,395	-46.119%
2024-12-04	12.91	12.93	12.70	12.70	-3.788%	116	12,095	-44.252%
2024-12-03	13.46	13.70	13.20	13.20	-0.227%	78	12,043	-46.364%
2024-12-02	13.63	13.63	13.19	13.23	-3.431%	62	12,057	-46.485%
2024-11-29	14.36	14.36	13.57	13.70	-6.993%	50	12,105	-48.321%
2024-11-27	14.56	15.22	14.50	14.73	+3.441%	52	12,099	-51.935%
2024-11-26	14.88	14.94	14.24	14.24	-6.439%	5,588	12,099	-50.281%
2024-11-25	15.21	16.21	14.83	15.22	-7.138%	1,242	9,793	-53.482%
2024-11-22	17.18	17.18	16.32	16.39	-5.533%	86	9,841	-56.803%
2024-11-21	17.24	19.44	17.19	17.35	-6.064%	32	9,837	-59.193%
2024-11-20	19.14	20.77	18.47	18.47	+1.651%	136	9,825	-61.668%
2024-11-19	20.10	20.10	17.77	18.17	-2.834%	119	9,768	-61.035%
2024-11-18	19.75	19.75	18.35	18.70	-4.348%	57	9,689	-62.139%
2024-11-15	17.75	20.82	17.75	19.55	+17.206%	1,544	9,671	-63.785%
2024-11-14	15.88	16.68	15.86	16.68	+4.185%	1,426	9,715	-57.554%
2024-11-13	16.12	16.59	15.57	16.01	-0.805%	446	9,938	-55.778%
2024-11-12	15.92	16.92	15.92	16.14	+1.894%	97	10,054	-56.134%
2024-11-11	15.75	16.06	15.66	15.84	-1.554%	56	10,050	-55.303%
2024-11-08	16.40	16.47	15.98	16.09	-3.825%	1,934	10,041	-55.998%
2024-11-07	17.54	17.54	16.52	16.73	-8.228%	882	9,324	-57.681%
2024-11-06	18.61	20.08	18.23	18.23	-24.357%	571	8,663	-61.163%
2024-11-05	25.50	25.50	24.10	24.10	-12.395%	37	8,244	-70.622%
2024-11-04	27.95	28.72	27.39	27.51	-0.865%	186	8,232	-74.264%
2024-11-01	27.47	27.75	25.72	27.75	-2.972%	148	8,108	-74.486%
2024-10-31	26.23	28.60	25.89	28.60	+19.266%	109	8,101	-75.245%
2024-10-30	23.56	23.98	22.42	23.98	+7.006%	135	8,142	-70.475%
2024-10-29	23.59	24.09	22.28	22.41	-2.903%	52	8,119	-68.407%
2024-10-28	22.84	23.08	22.41	23.08	-3.873%	51	8,111	-69.324%
2024-10-25	22.40	24.60	21.77	24.01	+2.083%	194	8,098	-70.512%
2024-10-24	23.42	24.68	23.41	23.52	-2.609%	83	8,086	-69.898%
2024-10-23	22.55	25.60	22.55	24.15	+12.013%	443	8,066	-70.683%
2024-10-22	23.17	23.25	21.56	21.56	-2.178%	73	7,997	-67.161%
2024-10-21	21.85	23.27	21.70	22.04	+0.410%	223	8,043	-67.877%
2024-10-18	22.69	22.69	21.69	21.95	-3.347%	74	7,961	-67.745%
2024-10-17	22.34	22.80	22.19	22.71	-2.824%	53	7,941	-68.824%
2024-10-16	24.46	24.86	23.30	23.37	-4.612%	19	7,940	-69.705%
2024-10-15	22.41	24.81	22.41	24.50	+7.977%	215	7,933	-71.102%
2024-10-14	24.10	24.10	22.56	22.69	-8.100%	148	7,912	-68.797%
2024-10-11	25.01	25.24	24.60	24.69	-6.477%	172	7,934	-71.324%
2024-10-10	26.60	26.70	25.58	26.40	+2.884%	52	7,915	-73.182%
2024-10-09	27.35	27.35	25.40	25.66	-6.145%	166	7,919	-72.408%
2024-10-08	28.35	28.35	27.34	27.34	-11.147%	18	7,826	-74.104%
2024-10-07	28.39	30.77	28.35	30.77	+12.299%	34	7,823	-76.991%
2024-10-04	28.10	29.42	27.40	27.40	-10.720%	46	7,803	-74.161%
2024-10-03	30.37	30.79	30.37	30.69	+5.500%	9	7,798	-76.931%
2024-10-02	30.51	31.56	29.09	29.09	-1.557%	261	7,797	-75.662%
2024-10-01	26.71	30.94	26.71	29.55	+11.847%	24	7,562	-76.041%
2024-09-30	28.02	28.22	26.40	26.42	-4.964%	11	7,548	-73.202%
2024-09-27	26.38	27.80	26.27	27.80	+2.281%	88	7,551	-74.532%
2024-09-26	26.34	27.60	26.34	27.18	-1.522%	61	7,563	-73.951%
2024-09-25	26.73	27.60	26.73	27.60	+1.770%	21	7,559	-74.348%
2024-09-24	27.16	27.29	27.09	27.12	-2.691%	8	7,543	-73.894%
2024-09-23	27.66	28.29	27.53	27.87	-3.296%	25	7,535	-74.596%
2024-09-20	28.25	29.14	27.98	28.82	+4.307%	230	7,543	-75.434%
2024-09-19	28.09	29.10	27.21	27.63	-14.985%	498	7,514	-74.376%
2024-09-18	32.12	32.50	30.16	32.50	+0.495%	9	7,677	-78.215%
2024-09-17	30.81	32.34	30.49	32.34	+0.124%	9	7,671	-78.108%
2024-09-16	33.20	33.20	32.30	32.30	+0.906%	41	7,668	-78.080%
2024-09-13	32.50	32.50	32.01	32.01	-5.825%	4	7,635	-77.882%
2024-09-12	34.49	34.49	33.99	33.99	-12.284%	4	7,633	-79.170%
2024-09-11	45.67	46.24	38.75	38.75	-8.888%	94	7,629	-81.729%
2024-09-10	40.43	42.53	40.24	42.53	-2.722%	5	7,689	-83.353%
2024-09-09	43.84	43.99	43.72	43.72	-5.715%	10	7,690	-83.806%
2024-09-06	40.41	46.52	40.41	46.37	+20.254%	54	7,685	-84.732%
2024-09-05	37.08	38.71	37.07	38.56	-1.128%	24	7,690	-81.639%
2024-09-04	37.85	39.00	37.72	39.00	+5.008%	17	7,677	-81.846%
2024-09-03	32.70	37.31	32.70	37.14	+15.377%	46	7,669	-80.937%
2024-08-30	31.00	32.30	30.82	32.19	-2.837%	22	7,623	-78.006%
2024-08-29	33.22	33.22	33.11	33.13	+0.699%	10	7,623	-78.630%
2024-08-27	32.90	32.90	32.90	32.90	+4.610%	1	7,619	-78.480%
2024-08-26	31.45	31.45	31.45	31.45	-5.185%	1	7,619	-77.488%
2024-08-23	33.17	33.17	33.17	33.17	-5.201%	20	7,618	-78.655%
2024-08-22	34.30	34.99	34.30	34.99	+6.385%	21	7,618	-79.766%
2024-08-20	31.63	32.89	31.60	32.89	+2.781%	12	7,598	-78.474%
2024-08-19	34.80	34.95	32.00	32.00	-9.400%	12	7,597	-77.875%
2024-08-16	36.10	36.10	35.10	35.32	-1.368%	160	7,596	-79.955%
2024-08-15	36.47	36.47	35.81	35.81	-14.494%	2	7,550	-80.229%
2024-08-14	43.64	43.64	41.88	41.88	-3.591%	3	7,551	-83.095%
2024-08-13	46.02	46.02	43.44	43.44	-13.033%	3	7,549	-83.702%
2024-08-12	48.26	50.56	47.93	49.95	-1.518%	402	7,548	-85.826%
2024-08-09	53.78	54.08	50.00	50.72	-6.074%	638	7,349	-86.041%
2024-08-08	55.63	56.00	53.70	54.00	-2.982%	51	7,247	-86.889%
2024-08-07	53.44	55.92	52.44	55.66	+2.335%	266	7,214	-87.280%
2024-08-06	54.39	54.39	54.39	54.39	-18.174%	1	7,083	-86.983%
2024-08-05	66.00	68.31	63.00	66.47	+29.093%	23	7,082	-89.349%
2024-08-02	54.00	55.42	51.49	51.49	+26.511%	80	7,086	-86.250%
2024-08-01	40.70	40.70	40.70	40.70	+10.000%	1	7,097	-82.604%
2024-07-31	37.00	37.00	37.00	37.00	-16.176%	1	7,097	-80.865%
2024-07-30	44.14	44.14	44.14	44.14	+7.580%	2	7,097	-83.960%
2024-07-29	41.03	41.03	41.03	41.03	-2.518%	1	7,095	-82.744%
2024-07-26	42.09	42.09	42.09	42.09	+1.544%	1	7,095	-83.179%
2024-07-25	40.68	41.60	40.20	41.45	-4.471%	46	7,095	-82.919%
2024-07-24	40.00	43.46	40.00	43.39	+27.618%	5	7,093	-83.683%
2024-07-23	34.00	34.00	34.00	34.00	-8.108%	5	7,093	-79.176%
2024-07-22	36.40	37.00	36.40	37.00	+1.788%	15	7,093	-80.865%
2024-07-18	34.44	36.35	34.44	36.35	+8.475%	2	7,083	-80.523%
2024-07-17	33.02	33.94	32.42	33.51	+11.329%	507	7,084	-78.872%
2024-07-16	30.32	30.94	29.78	30.10	-4.048%	51	6,806	-76.478%
2024-07-15	29.90	31.37	29.88	31.37	+4.567%	35	6,771	-77.431%
2024-07-12	32.20	32.20	29.90	30.00	-9.910%	58	6,739	-76.400%
2024-07-11	30.98	33.68	30.90	33.30	+7.419%	18	6,740	-78.739%
2024-07-10	33.04	33.05	31.00	31.00	-6.288%	1,360	6,730	-77.161%
2024-07-09	33.33	33.35	32.78	33.08	-1.840%	1,123	6,042	-78.597%
2024-07-08	33.52	33.93	33.52	33.70	-1.260%	21	5,485	-78.991%
2024-07-05	35.25	35.54	34.13	34.13	-8.621%	426	5,469	-79.256%
2024-07-02	39.19	39.19	37.35	37.35	-4.280%	7	5,257	-81.044%
2024-07-01	39.47	39.78	39.02	39.02	+4.304%	6	5,255	-81.855%
2024-06-28	36.61	37.41	36.61	37.41	-3.458%	10	5,252	-81.075%
2024-06-27	38.86	38.87	38.66	38.75	-2.638%	2,506	5,247	-81.729%
2024-06-26	39.78	39.80	39.78	39.80	-2.211%	2	2,747	-82.211%
2024-06-25	40.68	40.72	40.68	40.70	+1.219%	2,502	2,747	-82.604%
2024-06-24	39.97	40.21	39.97	40.21	+0.903%	30	246	-82.392%
2024-06-21	39.85	39.85	39.85	39.85	+4.538%	4	216	-82.233%
2024-06-20	37.71	38.31	37.71	38.12	-1.244%	10	214	-81.427%
2024-06-18	38.60	38.60	38.60	38.60	-0.052%	3	210	-81.658%
2024-06-17	42.45	42.45	38.62	38.62	-9.470%	6	210	-81.668%
2024-06-14	42.66	42.66	42.66	42.66	-1.478%	2	206	-83.404%
2024-06-13	43.30	43.30	43.30	43.30	+4.843%	1	205	-83.649%
2024-06-12	41.68	41.92	41.30	41.30	-12.090%	4	204	-82.857%
2024-06-07	47.99	47.99	46.20	46.98	-13.000%	802	204	-84.930%
2024-05-31	57.57	57.57	54.00	54.00	+0.372%	6	3	-86.889%
2024-05-29	53.80	53.80	53.80	53.80	+6.958%	3	3	-86.840%
2024-05-20	50.72	50.72	50.30	50.30	-26.559%	2	1	-85.924%
2024-05-03	68.49	68.49	68.49	68.49	+1.467%	2	1	-89.663%
2024-04-12	67.50	67.55	67.50	67.50	+8.000%	8	4	-89.511%
2024-04-11	62.50	62.50	62.50	62.50	+1.133%	1	4	-88.672%
2024-04-05	63.10	63.10	61.80	61.80	+4.163%	6	3	-88.544%
2024-03-26	59.46	59.46	59.33	59.33	-2.706%	2	1	-88.067%
2024-03-25	60.97	60.98	60.97	60.98	-13.724%	2	1	-88.390%
2024-03-15	71.43	71.43	70.68	70.68	-4.731%	4	10	-89.983%
2024-02-27	73.58	74.19	73.55	74.19	0.000%	42	10	-90.457%

.dark-mode .DRn7Xh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DRn7Xh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P580SPY Jun 20 2025 580.00 Put (SPY250620P00580000)option OPRA

SPY20250620P580
SPY Jun 20 2025 580.00 Put (SPY250620P00580000)
option OPRA