Dark

SPY20250630P425
SPY Jun 30 2025 425.00 Put (SPY250630P00425000)
option OPRA

EOD

May 15, 2025

0.2900-12.121%(-0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.30	0.30	0.28	0.29	-12.121%	9	2,354	0.000%
2025-05-13	0.28	0.33	0.28	0.33	+10.000%	150	2,359	-12.121%
2025-05-12	0.37	0.37	0.30	0.30	-51.613%	127	2,499	-3.333%
2025-05-09	0.66	0.66	0.61	0.62	-3.125%	14	2,571	-53.226%
2025-05-08	0.68	0.68	0.64	0.64	-28.889%	10	2,572	-54.688%
2025-05-07	0.89	1.02	0.87	0.90	-6.250%	85	2,575	-67.778%
2025-05-06	0.92	0.98	0.92	0.96	+12.941%	38	2,570	-69.792%
2025-05-05	0.89	0.89	0.78	0.85	+1.190%	22	2,572	-65.882%
2025-05-02	0.89	0.89	0.84	0.84	-15.152%	216	2,572	-65.476%
2025-05-01	1.07	1.13	0.99	0.99	-25.000%	117	2,521	-70.707%
2025-04-30	1.61	1.67	1.23	1.32	+17.857%	215	2,507	-78.030%
2025-04-29	1.26	1.26	1.09	1.12	-13.846%	60	2,657	-74.107%
2025-04-28	1.26	1.42	1.22	1.30	-4.412%	215	2,611	-77.692%
2025-04-25	1.50	1.50	1.36	1.36	-16.049%	314	2,569	-78.676%
2025-04-24	1.80	1.80	1.62	1.62	-22.115%	1,030	2,463	-82.099%
2025-04-23	1.99	2.18	1.95	2.08	-26.761%	77	1,631	-86.058%
2025-04-22	3.37	3.37	2.82	2.84	-32.220%	759	1,614	-89.789%
2025-04-21	3.74	4.80	3.74	4.19	+30.938%	677	1,362	-93.079%
2025-04-17	3.68	3.78	3.19	3.20	-25.581%	223	1,523	-90.938%
2025-04-16	3.45	4.66	3.45	4.30	+45.763%	28	1,523	-93.256%
2025-04-15	2.93	3.07	2.68	2.95	-4.839%	67	1,522	-90.169%
2025-04-14	4.00	4.29	3.04	3.10	-42.056%	586	1,546	-90.645%
2025-04-11	7.32	8.29	5.29	5.35	-22.464%	2,182	1,229	-94.579%
2025-04-10	4.91	10.50	4.83	6.90	+96.581%	895	749	-95.797%
2025-04-09	11.45	12.20	3.46	3.51	-71.463%	752	1,075	-91.738%
2025-04-08	5.60	12.30	5.06	12.30	+36.667%	133	622	-97.642%
2025-04-07	12.00	13.52	8.54	9.00	+6.509%	193	652	-96.778%
2025-04-04	5.13	8.45	5.13	8.45	+183.557%	668	717	-96.568%
2025-04-03	2.04	2.98	2.04	2.98	+136.508%	139	619	-90.268%
2025-04-02	1.26	1.33	1.26	1.26	-13.699%	79	586	-76.984%
2025-04-01	1.68	1.68	1.46	1.46	-9.317%	34	584	-80.137%
2025-03-31	1.88	1.89	1.61	1.61	+4.545%	47	551	-81.988%
2025-03-28	1.16	1.54	1.16	1.54	+28.333%	172	522	-81.169%
2025-03-27	1.20	1.20	1.20	1.20	+4.348%	99	537	-75.833%
2025-03-26	1.04	1.18	1.04	1.15	+16.162%	137	537	-74.783%
2025-03-25	0.94	0.99	0.94	0.99	0.000%	22	454	-70.707%
2025-03-24	1.06	1.06	0.99	0.99	-32.653%	17	433	-70.707%
2025-03-21	1.49	1.49	1.47	1.47	+1.379%	42	423	-80.272%
2025-03-20	1.46	1.47	1.34	1.45	-8.805%	78	402	-80.000%
2025-03-19	1.59	1.59	1.59	1.59	-12.155%	1	326	-81.761%
2025-03-18	1.81	1.81	1.81	1.81	+2.260%	1	325	-83.978%
2025-03-17	1.77	1.77	1.77	1.77	-25.316%	3	325	-83.616%
2025-03-13	2.37	2.37	2.37	2.37	-15.054%	4	322	-87.764%
2025-03-12	2.52	2.79	2.52	2.79	-8.824%	2	322	-89.606%
2025-03-11	3.38	3.38	3.06	3.06	+6.993%	13	323	-90.523%
2025-03-10	2.65	2.88	2.65	2.86	+40.887%	163	318	-89.860%
2025-03-07	2.45	2.46	2.03	2.03	-14.346%	44	158	-85.714%
2025-03-06	2.34	2.48	2.31	2.37	+20.305%	29	153	-87.764%
2025-03-04	2.46	2.46	1.97	1.97	+6.486%	10	147	-85.279%
2025-03-03	1.85	1.85	1.85	1.85	0.000%	50	92	-84.324%
2025-02-28	1.85	1.85	1.85	1.85	+21.711%	2	92	-84.324%
2025-02-21	1.36	1.52	1.36	1.52	+14.286%	14	93	-80.921%
2025-02-18	1.33	1.33	1.33	1.33	-2.206%	2	92	-78.195%
2025-02-13	1.36	1.36	1.36	1.36	-6.207%	20	73	-78.676%
2025-02-12	1.45	1.45	1.45	1.45	-2.027%	1	73	-80.000%
2025-02-10	1.49	1.50	1.48	1.48	-4.516%	18	73	-80.405%
2025-02-06	1.55	1.55	1.55	1.55	-13.889%	1	78	-81.290%
2025-02-03	1.80	1.80	1.80	1.80	+11.111%	1	77	-83.889%
2025-01-31	1.62	1.62	1.62	1.62	+3.185%	200	76	-82.099%
2025-01-28	1.57	1.57	1.57	1.57	-19.487%	1	176	-81.529%
2025-01-27	1.95	1.95	1.95	1.95	+19.632%	1	176	-85.128%
2025-01-22	1.63	1.63	1.63	1.63	-11.892%	26	176	-82.209%
2025-01-17	1.85	1.85	1.85	1.85	-35.764%	4	150	-84.324%
2025-01-10	2.88	2.88	2.88	2.88	+51.579%	2	150	-89.931%
2025-01-06	1.90	1.90	1.90	1.90	-21.488%	1	153	-84.737%
2024-12-31	2.42	2.42	2.42	2.42	-37.143%	50	153	-88.017%
2024-12-18	2.31	3.85	2.31	3.85	+69.604%	8	153	-92.468%
2024-12-12	2.27	2.27	2.27	2.27	+2.715%	6	161	-87.225%
2024-12-09	2.21	2.21	2.21	2.21	-3.913%	1	155	-86.878%
2024-11-14	2.30	2.30	2.30	2.30	-47.489%	1	154	-87.391%
2024-11-04	4.38	4.38	4.38	4.38	-2.667%	1	154	-93.379%
2024-10-31	4.50	4.50	4.50	4.50	+17.801%	2	154	-93.556%
2024-10-24	3.82	3.82	3.82	3.82	+1.867%	2	154	-92.408%
2024-10-15	3.81	3.81	3.75	3.75	-23.156%	2	154	-92.267%
2024-10-07	4.88	4.88	4.88	4.88	+1.455%	100	154	-94.057%
2024-10-02	4.81	4.81	4.81	4.81	+3.441%	50	54	-93.971%
2024-09-30	4.65	4.65	4.65	4.65	+4.027%	1	15	-93.763%
2024-09-19	4.43	4.47	4.43	4.47	-6.681%	103	15	-93.512%
2024-09-13	4.79	4.79	4.79	4.79	-31.178%	2	115	-93.946%
2024-09-06	6.60	6.96	6.60	6.96	+10.652%	202	116	-95.833%
2024-09-05	6.40	6.40	6.29	6.29	+17.351%	2	16	-95.390%
2024-09-03	5.36	5.36	5.36	5.36	+14.286%	1	15	-94.590%
2024-08-29	4.69	4.69	4.69	4.69	-5.253%	1	14	-93.817%
2024-08-21	4.95	4.95	4.95	4.95	+1.020%	1	15	-94.141%
2024-08-15	4.90	4.90	4.90	4.90	-9.091%	2	15	-94.082%
2024-08-14	5.50	5.50	5.39	5.39	-15.118%	2	15	-94.620%
2024-08-13	6.37	6.37	6.35	6.35	-4.367%	2	15	-95.433%
2024-08-12	6.51	6.64	6.51	6.64	-9.290%	2	14	-95.633%
2024-08-09	7.36	7.36	7.32	7.32	-17.568%	4	14	-96.038%
2024-08-08	8.82	8.88	8.82	8.88	-11.200%	2	15	-96.734%
2024-08-07	8.22	10.00	7.89	10.00	+2.041%	3	15	-97.100%
2024-08-06	9.80	9.80	9.80	9.80	-15.225%	3	12	-97.041%
2024-08-05	23.41	23.41	11.56	11.56	+37.619%	3	12	-97.491%
2024-08-02	7.04	8.50	7.04	8.40	+36.808%	20	13	-96.548%
2024-08-01	6.14	6.14	6.14	6.14	0.000%	3	3	-95.277%

.dark-mode .xVdKqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xVdKqF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630P425SPY Jun 30 2025 425.00 Put (SPY250630P00425000)option OPRA

SPY20250630P425
SPY Jun 30 2025 425.00 Put (SPY250630P00425000)
option OPRA