Dark

SPY20250620P615
SPY Jun 20 2025 615.00 Put (SPY250620P00615000)
option OPRA

EOD

May 15, 2025

27.22-4.491%(-1.28)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	30.65	30.65	25.87	27.22	-4.491%	13	418	0.000%
2025-05-14	28.87	28.97	28.34	28.50	+3.186%	70	414	-4.491%
2025-05-13	29.87	29.87	27.62	27.62	-46.762%	35	348	-1.448%
2025-05-09	51.92	51.92	51.88	51.88	+4.766%	4	342	-47.533%
2025-05-08	46.57	49.52	46.57	49.52	-14.621%	1,320	342	-45.032%
2025-05-07	58.00	58.00	58.00	58.00	+5.168%	60	342	-53.069%
2025-05-06	52.80	55.15	52.80	55.15	-5.614%	177	342	-50.644%
2025-05-01	58.43	58.43	58.43	58.43	-8.746%	300	349	-53.414%
2025-04-30	64.03	64.03	64.03	64.03	+6.362%	130	349	-57.489%
2025-04-29	60.20	60.20	60.20	60.20	-7.027%	180	349	-54.784%
2025-04-28	67.46	67.46	64.75	64.75	-0.827%	360	349	-57.961%
2025-04-25	65.21	65.29	65.21	65.29	-5.732%	360	349	-58.309%
2025-04-24	69.26	69.26	69.26	69.26	-12.506%	590	349	-60.699%
2025-04-23	79.15	79.16	79.15	79.16	-9.251%	170	349	-65.614%
2025-04-22	92.91	93.49	87.23	87.23	-18.347%	306	349	-68.795%
2025-04-21	106.82	106.83	106.82	106.83	+22.161%	120	349	-74.520%
2025-04-17	86.12	87.45	86.12	87.45	-2.017%	400	349	-68.874%
2025-04-16	93.73	93.73	89.25	89.25	+22.934%	1,170	349	-69.501%
2025-04-14	72.15	72.60	72.15	72.60	-5.788%	2	349	-62.507%
2025-04-09	120.07	120.07	77.02	77.06	-32.991%	62	353	-64.677%
2025-04-08	115.00	115.00	115.00	115.00	+3.960%	1	354	-76.330%
2025-04-04	98.21	110.62	98.21	110.62	+50.832%	98	355	-75.393%
2025-04-03	68.23	73.34	68.23	73.34	+39.509%	52	361	-62.885%
2025-04-02	48.48	52.57	48.19	52.57	-3.417%	71	364	-48.221%
2025-04-01	54.43	54.43	54.43	54.43	-5.174%	4	417	-49.991%
2025-03-31	57.28	58.64	56.86	57.40	-4.540%	392	417	-52.578%
2025-03-28	58.86	60.13	58.86	60.13	+31.260%	110	433	-54.731%
2025-03-27	46.50	46.61	45.81	45.81	+1.664%	1,055	438	-40.581%
2025-03-26	39.50	45.06	39.50	45.06	+11.259%	8	441	-39.592%
2025-03-25	39.59	41.37	39.02	40.50	-5.086%	18	482	-32.790%
2025-03-24	43.72	44.73	40.21	42.67	-16.513%	180	501	-36.208%
2025-03-21	52.10	53.34	51.10	51.11	-2.201%	766	675	-46.742%
2025-03-20	47.07	52.26	47.07	52.26	+12.363%	40	4,569	-47.914%
2025-03-19	51.94	51.94	46.51	46.51	-16.738%	2	4,535	-41.475%
2025-03-18	55.59	56.62	55.24	55.86	+16.133%	18	4,535	-51.271%
2025-03-17	48.10	48.10	48.10	48.10	-13.768%	1	4,518	-43.410%
2025-03-14	60.55	60.55	55.78	55.78	-13.061%	46	4,518	-51.201%
2025-03-13	58.27	64.24	58.27	64.16	+12.502%	615	4,546	-57.575%
2025-03-12	55.61	57.03	55.61	57.03	+0.742%	2	4,546	-52.271%
2025-03-11	56.06	58.13	56.06	56.61	+3.096%	3	4,547	-51.917%
2025-03-10	50.72	57.13	50.56	54.91	+27.077%	51	4,546	-50.428%
2025-03-07	45.80	50.19	43.21	43.21	-4.212%	12	4,513	-37.005%
2025-03-06	42.50	45.57	39.16	45.11	+24.717%	21	4,514	-39.659%
2025-03-05	41.28	41.28	34.54	36.17	-4.816%	186	4,510	-24.744%
2025-03-04	39.04	45.43	35.63	38.00	+1.631%	37	4,434	-28.368%
2025-03-03	25.98	39.30	25.98	37.39	+33.536%	24	4,445	-27.200%
2025-02-28	34.39	36.60	28.00	28.00	-17.985%	288	4,439	-2.786%
2025-02-27	24.96	34.14	24.96	34.14	+24.644%	441	4,521	-20.269%
2025-02-26	25.15	27.45	24.40	27.39	-2.388%	111	4,545	-0.621%
2025-02-25	27.55	30.53	26.50	28.06	+11.971%	75	4,549	-2.994%
2025-02-24	22.51	25.72	22.51	25.06	+5.250%	180	4,592	+8.619%
2025-02-21	18.92	24.04	18.92	23.81	+32.499%	514	4,518	+14.322%
2025-02-20	17.52	19.80	17.50	17.97	+5.088%	220	4,625	+51.475%
2025-02-19	18.27	18.40	16.78	17.10	-3.006%	360	4,703	+59.181%
2025-02-18	18.48	18.83	17.57	17.63	-3.871%	188	4,747	+54.396%
2025-02-14	18.55	19.05	18.19	18.34	-2.082%	1,224	4,482	+48.419%
2025-02-13	20.89	20.89	18.58	18.73	-13.527%	816	4,482	+45.328%
2025-02-12	24.07	24.07	21.56	21.66	+3.636%	58	3,777	+25.669%
2025-02-11	22.00	22.00	20.90	20.90	-1.601%	14	3,779	+30.239%
2025-02-10	21.40	21.63	21.24	21.24	-10.981%	12	3,783	+28.154%
2025-02-07	21.25	23.86	21.25	23.86	+8.013%	70	3,785	+14.082%
2025-02-06	21.13	22.24	20.97	22.09	-6.833%	48	3,789	+23.223%
2025-02-05	23.92	23.92	23.71	23.71	-0.961%	3	3,810	+14.804%
2025-02-04	25.68	25.68	23.74	23.94	-9.181%	10	3,807	+13.701%
2025-02-03	28.67	30.64	24.58	26.36	+19.061%	79	3,810	+3.263%
2025-01-31	19.98	22.14	19.48	22.14	+5.882%	140	3,811	+22.945%
2025-01-30	21.47	21.47	20.91	20.91	-12.730%	9	3,767	+30.177%
2025-01-29	22.70	23.96	22.30	23.96	+9.456%	59	3,768	+13.606%
2025-01-28	22.99	24.00	21.82	21.89	-16.130%	52	3,783	+24.349%
2025-01-27	26.89	27.00	25.14	26.10	+29.529%	27	3,752	+4.291%
2025-01-24	19.40	20.72	19.40	20.15	+2.545%	34	3,758	+35.087%
2025-01-23	20.51	20.67	19.51	19.65	-4.473%	485	3,751	+38.524%
2025-01-22	21.10	21.10	20.31	20.57	-8.578%	102	3,776	+32.329%
2025-01-21	24.15	24.15	22.50	22.50	-11.243%	12	3,691	+20.978%
2025-01-17	26.50	26.50	25.35	25.35	-30.069%	30	3,669	+7.377%
2025-01-14	36.25	36.25	36.25	36.25	-7.265%	1	3,669	-24.910%
2025-01-13	39.09	39.09	39.09	39.09	+3.140%	1	3,669	-30.366%
2025-01-10	37.90	37.90	37.90	37.90	+16.615%	10	3,669	-28.179%
2025-01-08	32.50	32.50	32.50	32.50	+5.348%	5	3,668	-16.246%
2025-01-07	30.85	30.85	30.85	30.85	+10.653%	2	3,668	-11.767%
2025-01-06	26.09	27.88	25.08	27.88	-6.443%	35	3,668	-2.367%
2025-01-03	30.27	30.27	29.68	29.80	-8.279%	6	3,653	-8.658%
2025-01-02	30.61	32.51	30.61	32.49	-4.441%	4	3,653	-16.220%
2024-12-31	33.34	34.00	33.34	34.00	+4.615%	101	3,653	-19.941%
2024-12-30	33.85	33.85	30.15	32.50	+20.460%	45	3,653	-16.246%
2024-12-27	26.49	26.98	26.44	26.98	+12.934%	30	3,653	+0.890%
2024-12-26	25.20	25.27	23.75	23.89	-18.520%	59	3,664	+13.939%
2024-12-23	29.32	29.32	29.32	29.32	-3.330%	2	3,651	-7.162%
2024-12-20	30.45	30.46	30.33	30.33	-8.341%	66	3,653	-10.254%
2024-12-19	31.00	33.94	31.00	33.09	+6.914%	105	3,589	-17.739%
2024-12-18	24.34	30.95	24.23	30.95	+24.098%	72	3,589	-12.052%
2024-12-17	25.15	25.18	24.10	24.94	+6.718%	1,097	3,583	+9.142%
2024-12-16	23.30	23.37	23.03	23.37	-3.589%	504	2,835	+16.474%
2024-12-13	24.09	24.47	24.09	24.24	+5.163%	592	2,751	+12.294%
2024-12-12	23.49	23.49	23.05	23.05	+0.919%	2	2,461	+18.091%
2024-12-11	22.72	22.84	22.67	22.84	-7.643%	23	2,461	+19.177%
2024-12-10	24.05	24.73	23.97	24.73	+4.258%	15	2,251	+10.069%
2024-12-09	22.50	23.72	22.50	23.72	+4.770%	8	2,253	+14.755%
2024-12-06	21.90	22.64	21.85	22.64	-0.176%	824	2,251	+20.230%
2024-12-05	22.54	22.82	22.27	22.68	+1.160%	70	2,013	+20.018%
2024-12-04	22.87	22.96	22.42	22.42	-5.161%	54	2,009	+21.409%
2024-12-03	23.80	23.88	23.58	23.64	-1.046%	30	2,008	+15.144%
2024-12-02	23.85	24.19	23.78	23.89	-3.436%	80	1,989	+13.939%
2024-11-29	24.70	24.74	24.30	24.74	-7.167%	92	1,915	+10.024%
2024-11-27	26.71	26.71	26.56	26.65	+0.985%	6	1,881	+2.139%
2024-11-26	26.29	26.39	26.07	26.39	-2.692%	8	1,881	+3.145%
2024-11-25	27.50	27.97	27.07	27.12	-5.735%	3,109	1,880	+0.369%
2024-11-22	28.96	29.10	28.77	28.77	-5.206%	44	332	-5.388%
2024-11-21	30.58	30.58	30.35	30.35	-6.471%	3	321	-10.313%
2024-11-20	32.38	32.45	32.38	32.45	-9.383%	2	321	-16.117%
2024-11-15	34.35	35.98	34.35	35.81	+19.606%	56	321	-23.988%
2024-11-14	28.85	29.94	28.78	29.94	+8.518%	14	323	-9.085%
2024-11-13	28.67	28.67	27.30	27.59	-1.675%	62	323	-1.341%
2024-11-12	28.18	29.80	27.92	28.06	+0.465%	119	263	-2.994%
2024-11-11	27.94	28.25	27.59	27.93	-0.143%	111	191	-2.542%
2024-11-08	28.23	28.55	27.92	27.97	-5.888%	154	99	-2.681%
2024-11-07	29.47	29.72	29.34	29.72	-7.845%	19	66	-8.412%
2024-11-06	32.25	32.25	32.25	32.25	-15.928%	10	55	-15.597%
2024-10-30	38.14	38.36	38.14	38.36	+2.076%	2	45	-29.041%
2024-10-22	37.41	37.58	37.41	37.58	-2.415%	2	45	-27.568%
2024-10-17	38.51	38.51	38.51	38.51	+0.286%	1	45	-29.317%
2024-10-14	38.40	38.40	38.40	38.40	-10.070%	1	46	-29.115%
2024-10-09	43.65	43.65	42.60	42.70	-8.251%	46	45	-36.253%
2024-09-25	46.08	46.77	46.03	46.54	-4.219%	4	13	-41.513%
2024-09-20	48.59	48.59	48.59	48.59	+3.780%	2	11	-43.980%
2024-09-19	46.82	46.82	46.82	46.82	-26.268%	1	11	-41.862%
2024-09-03	59.72	65.30	59.72	63.50	+12.689%	12	11	-57.134%
2024-08-30	56.43	56.43	56.35	56.35	-0.547%	4	6	-51.695%
2024-08-28	56.72	56.72	56.66	56.66	-5.802%	2	6	-51.959%
2024-08-16	60.40	60.40	60.15	60.15	-8.308%	26	5	-54.746%
2024-08-15	65.28	65.60	65.28	65.60	-33.824%	2	7	-58.506%
2024-08-05	99.13	99.13	99.13	99.13	+0.701%	7	7	-72.541%
2024-03-13	98.44	98.44	98.44	98.44	0.000%	4	4	-72.349%

.dark-mode .S5dszS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5dszS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P615SPY Jun 20 2025 615.00 Put (SPY250620P00615000)option OPRA

SPY20250620P615
SPY Jun 20 2025 615.00 Put (SPY250620P00615000)
option OPRA