Dark

SPY20250630P490
SPY Jun 30 2025 490.00 Put (SPY250630P00490000)
option OPRA

EOD

May 15, 2025

0.7900-13.187%(-0.1200)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.92	0.95	0.79	0.79	-13.187%	49	5,790	0.000%
2025-05-14	0.91	0.91	0.84	0.91	+4.598%	42	5,805	-13.187%
2025-05-13	0.84	0.87	0.75	0.87	-6.452%	163	5,813	-9.195%
2025-05-12	1.17	1.17	0.90	0.93	-55.714%	621	5,828	-15.054%
2025-05-09	2.16	2.36	2.03	2.10	-12.134%	490	5,694	-62.381%
2025-05-08	2.63	2.80	2.06	2.39	-13.406%	305	5,604	-66.946%
2025-05-07	3.39	3.71	2.76	2.76	-14.815%	158	5,581	-71.377%
2025-05-06	3.62	3.70	3.15	3.24	+7.641%	616	5,567	-75.617%
2025-05-05	3.22	3.26	2.70	3.01	+6.738%	143	5,475	-73.754%
2025-05-02	3.02	3.15	2.73	2.82	-31.719%	722	5,419	-71.986%
2025-05-01	3.65	4.13	3.36	4.13	-3.953%	633	5,374	-80.872%
2025-04-30	5.72	6.67	4.15	4.30	+3.865%	307	5,263	-81.628%
2025-04-29	4.84	4.84	4.00	4.14	-8.000%	212	5,226	-80.918%
2025-04-28	4.45	5.75	4.37	4.50	-7.407%	316	5,301	-82.444%
2025-04-25	5.95	6.27	4.86	4.86	-13.982%	784	5,262	-83.745%
2025-04-24	7.28	7.28	5.65	5.65	-27.191%	208	5,272	-86.018%
2025-04-23	7.10	8.88	6.34	7.76	-23.622%	187	5,238	-89.820%
2025-04-22	12.21	12.31	9.75	10.16	-29.346%	622	5,213	-92.224%
2025-04-21	12.45	16.72	12.45	14.38	+32.413%	489	5,080	-94.506%
2025-04-17	11.11	12.42	10.30	10.86	-8.354%	214	4,943	-92.726%
2025-04-16	10.73	13.52	9.45	11.85	+31.229%	218	4,943	-93.333%
2025-04-15	8.27	9.20	8.12	9.03	-6.811%	260	4,933	-91.251%
2025-04-14	9.79	12.25	9.00	9.69	-26.813%	256	4,810	-91.847%
2025-04-11	18.00	19.10	13.24	13.24	-17.198%	770	4,701	-94.033%
2025-04-10	12.94	23.96	12.46	15.99	+62.831%	409	4,717	-95.059%
2025-04-09	27.83	30.05	9.30	9.82	-64.029%	329	4,995	-91.955%
2025-04-08	15.20	32.06	13.80	27.30	+24.829%	1,193	4,943	-97.106%
2025-04-07	30.96	33.07	15.00	21.87	-2.800%	1,377	4,915	-96.388%
2025-04-04	14.55	22.50	13.82	22.50	+150.000%	512	4,860	-96.489%
2025-04-03	6.62	9.00	6.54	9.00	+144.565%	1,109	4,806	-91.222%
2025-04-02	4.39	4.39	3.49	3.68	-9.804%	23	5,270	-78.533%
2025-04-01	4.72	5.20	3.95	4.08	-4.450%	96	5,270	-80.637%
2025-03-31	5.87	5.87	4.27	4.27	-7.775%	67	5,219	-81.499%
2025-03-28	3.35	4.66	3.35	4.63	+52.303%	100	5,172	-82.937%
2025-03-27	3.16	3.16	2.92	3.04	-3.492%	1,366	5,158	-74.013%
2025-03-26	2.58	3.15	2.58	3.15	+22.093%	8	4,626	-74.921%
2025-03-25	2.55	2.67	2.55	2.58	-0.769%	1,566	4,619	-69.380%
2025-03-24	3.00	3.00	2.60	2.60	-34.010%	93	3,584	-69.615%
2025-03-21	4.50	4.50	3.94	3.94	+5.348%	8	3,623	-79.949%
2025-03-19	4.38	4.38	3.50	3.74	-25.646%	55	3,622	-78.877%
2025-03-18	5.03	5.03	5.03	5.03	+25.436%	1	3,629	-84.294%
2025-03-17	4.65	4.65	4.01	4.01	-25.465%	6	3,629	-80.299%
2025-03-14	5.97	5.97	5.38	5.38	-24.225%	6	3,628	-85.316%
2025-03-13	6.44	7.36	6.44	7.10	+19.128%	38	3,612	-88.873%
2025-03-12	6.13	7.49	5.85	5.96	-10.511%	155	3,612	-86.745%
2025-03-11	7.05	8.22	6.66	6.66	-13.281%	49	3,485	-88.138%
2025-03-10	6.55	7.72	6.11	7.68	+60.669%	33	3,443	-89.714%
2025-03-07	4.78	4.78	4.78	4.78	-15.845%	42	3,422	-83.473%
2025-03-06	4.90	5.68	4.90	5.68	+41.646%	100	3,443	-86.092%
2025-03-05	4.77	4.77	4.01	4.01	-14.499%	30	3,462	-80.299%
2025-03-04	5.05	5.77	4.18	4.69	+2.179%	87	3,445	-83.156%
2025-03-03	3.21	4.59	3.16	4.59	+36.607%	82	3,388	-82.789%
2025-02-28	4.43	4.43	3.36	3.36	-19.617%	38	3,379	-76.488%
2025-02-27	3.12	4.21	3.12	4.18	+34.839%	13	3,373	-81.100%
2025-02-26	3.45	3.45	3.10	3.10	-12.676%	14	3,364	-74.516%
2025-02-25	3.50	4.03	3.50	3.55	+2.305%	43	3,366	-77.746%
2025-02-24	3.12	3.47	3.12	3.47	+8.100%	85	3,332	-77.233%
2025-02-21	3.17	3.21	3.17	3.21	+19.776%	12	3,289	-75.389%
2025-02-20	2.67	2.68	2.67	2.68	+7.631%	21	3,288	-70.522%
2025-02-19	2.49	2.49	2.49	2.49	-4.962%	7	3,267	-68.273%
2025-02-18	2.62	2.62	2.62	2.62	-1.504%	15	3,260	-69.847%
2025-02-14	2.62	2.66	2.60	2.66	-1.115%	12	3,245	-70.301%
2025-02-13	2.69	2.69	2.68	2.69	-9.732%	38	3,211	-70.632%
2025-02-12	3.23	3.23	2.98	2.98	+1.361%	7	3,211	-73.490%
2025-02-11	3.08	3.08	2.94	2.94	0.000%	8	3,205	-73.129%
2025-02-10	2.95	2.95	2.94	2.94	-9.816%	29	3,198	-73.129%
2025-02-07	3.00	3.26	3.00	3.26	+4.823%	4	3,170	-75.767%
2025-02-06	3.11	3.11	3.11	3.11	+0.974%	7	3,171	-74.598%
2025-02-05	3.10	3.10	3.08	3.08	-6.383%	35	3,164	-74.351%
2025-02-04	3.45	3.45	3.27	3.29	-10.354%	28	3,130	-75.988%
2025-02-03	4.14	4.55	3.67	3.67	+24.830%	32	3,123	-78.474%
2025-01-31	2.94	2.94	2.94	2.94	-3.289%	2	3,096	-73.129%
2025-01-30	3.04	3.04	3.04	3.04	-10.324%	62	3,096	-74.013%
2025-01-29	3.39	3.39	3.39	3.39	-12.403%	1	3,034	-76.696%
2025-01-28	3.87	3.87	3.87	3.87	-1.276%	1	3,034	-79.587%
2025-01-27	4.00	4.12	3.92	3.92	+25.240%	22	3,034	-79.847%
2025-01-24	3.13	3.13	3.13	3.13	-2.492%	2	3,044	-74.760%
2025-01-23	3.28	3.31	3.19	3.21	-0.619%	31	3,044	-75.389%
2025-01-22	3.23	3.23	3.23	3.23	-4.720%	152	3,016	-75.542%
2025-01-21	3.62	3.62	3.38	3.39	-10.317%	19	2,865	-76.696%
2025-01-17	3.73	3.84	3.73	3.78	-5.736%	32	2,849	-79.101%
2025-01-16	4.12	4.12	4.01	4.01	-3.140%	19	2,849	-80.299%
2025-01-15	4.27	4.35	4.14	4.14	-26.071%	20	2,835	-80.918%
2025-01-14	5.43	5.60	5.20	5.60	-12.226%	23	2,828	-85.893%
2025-01-13	6.49	6.49	6.38	6.38	+4.419%	68	2,814	-87.618%
2025-01-10	6.31	6.31	6.11	6.11	+22.691%	12	2,817	-87.070%
2025-01-08	4.98	4.98	4.98	4.98	+1.633%	14	2,799	-84.137%
2025-01-07	4.90	4.90	4.90	4.90	+12.644%	1	2,799	-83.878%
2025-01-06	4.34	4.35	4.34	4.35	-5.022%	10	2,799	-81.839%
2025-01-03	4.55	4.58	4.55	4.58	-14.870%	28	2,789	-82.751%
2025-01-02	5.72	5.72	5.38	5.38	-0.370%	29	2,775	-85.316%
2024-12-31	5.13	5.40	5.13	5.40	+10.883%	5	2,749	-85.370%
2024-12-30	4.90	4.90	4.79	4.87	+0.620%	25	2,749	-83.778%
2024-12-27	4.63	4.84	4.63	4.84	+15.238%	18	2,745	-83.678%
2024-12-26	4.27	4.28	4.20	4.20	-9.677%	12	2,738	-81.190%
2024-12-24	4.65	4.65	4.65	4.65	-12.098%	1	2,728	-83.011%
2024-12-23	5.98	5.98	5.29	5.29	-11.833%	44	2,728	-85.066%
2024-12-20	6.36	6.36	5.56	6.00	-17.921%	35	2,686	-86.833%
2024-12-19	6.10	7.31	6.10	7.31	+57.543%	22	2,683	-89.193%
2024-12-18	4.64	4.64	4.64	4.64	+4.740%	1	2,705	-82.974%
2024-12-16	4.44	4.44	4.43	4.43	-3.275%	29	2,705	-82.167%
2024-12-12	4.58	4.58	4.58	4.58	+5.774%	7	2,678	-82.751%
2024-12-11	4.33	4.33	4.33	4.33	-4.835%	13	2,671	-81.755%
2024-12-10	4.39	4.55	4.39	4.55	+2.247%	10	2,657	-82.637%
2024-12-09	4.30	4.45	4.30	4.45	+5.952%	37	2,653	-82.247%
2024-12-06	4.20	4.20	4.20	4.20	0.000%	40	2,626	-81.190%
2024-12-05	4.20	4.20	4.20	4.20	+1.205%	14	2,606	-81.190%
2024-12-04	4.15	4.15	4.15	4.15	-0.718%	17	2,592	-80.964%
2024-12-03	4.18	4.18	4.18	4.18	-0.713%	7	2,575	-81.100%
2024-12-02	4.24	4.24	4.21	4.21	-7.473%	19	2,568	-81.235%
2024-11-26	4.54	4.55	4.54	4.55	-5.208%	7	2,551	-82.637%
2024-11-25	4.90	4.90	4.80	4.80	-9.263%	35	2,544	-83.542%
2024-11-22	5.29	5.29	5.29	5.29	-4.856%	14	2,515	-85.066%
2024-11-21	5.56	5.56	5.56	5.56	-3.640%	7	2,508	-85.791%
2024-11-20	6.35	6.35	5.77	5.77	+3.591%	42	2,501	-86.308%
2024-11-18	5.56	5.57	5.56	5.57	+9.430%	7	2,466	-85.817%
2024-11-14	5.09	5.09	5.09	5.09	+3.036%	14	2,459	-84.479%
2024-11-13	4.94	4.94	4.94	4.94	-3.137%	26	2,445	-84.008%
2024-11-12	5.12	5.13	5.10	5.10	+4.082%	35	2,429	-84.510%
2024-11-11	4.96	4.96	4.90	4.90	-4.854%	11	2,394	-83.878%
2024-11-08	5.15	5.19	5.14	5.15	-3.377%	18	2,394	-84.660%
2024-11-07	5.33	5.33	5.33	5.33	-8.419%	1	2,386	-85.178%
2024-11-06	5.80	6.22	5.80	5.82	-26.329%	33	2,385	-86.426%
2024-11-05	8.06	8.06	7.90	7.90	-13.661%	37	2,368	-90.000%
2024-11-04	9.00	9.15	9.00	9.15	-0.974%	26	2,364	-91.366%
2024-11-01	9.24	9.24	9.24	9.24	-2.429%	10	2,364	-91.450%
2024-10-31	9.54	9.55	9.47	9.47	+25.931%	23	2,364	-91.658%
2024-10-30	7.52	7.52	7.52	7.52	-3.466%	10	2,343	-89.495%
2024-10-28	7.80	7.80	7.78	7.79	-3.827%	28	2,333	-89.859%
2024-10-25	7.35	8.10	7.35	8.10	+3.713%	36	2,305	-90.247%
2024-10-24	7.83	7.83	7.81	7.81	-2.981%	24	2,301	-89.885%
2024-10-23	8.13	8.13	8.05	8.05	+11.496%	9	2,280	-90.186%
2024-10-22	7.44	7.44	7.22	7.22	-5.497%	28	2,273	-89.058%
2024-10-21	7.63	7.64	7.63	7.64	-3.657%	22	2,252	-89.660%
2024-10-17	7.93	7.93	7.93	7.93	-5.707%	3	2,252	-90.038%
2024-10-15	8.42	8.42	8.41	8.41	+6.726%	7	2,252	-90.606%
2024-10-14	8.29	8.29	7.88	7.88	-13.120%	16	2,245	-89.975%
2024-10-10	9.22	9.22	9.07	9.07	+1.568%	9	2,231	-91.290%
2024-10-09	9.15	9.15	8.93	8.93	-8.410%	12	2,222	-91.153%
2024-10-08	9.72	9.75	9.70	9.75	-9.806%	14	2,224	-91.897%
2024-10-07	10.81	10.81	10.81	10.81	+13.909%	7	2,210	-92.692%
2024-10-04	9.51	9.51	9.47	9.49	-11.885%	14	2,203	-91.675%
2024-10-03	10.59	10.77	10.55	10.77	+5.900%	21	2,196	-92.665%
2024-10-02	10.11	10.20	10.11	10.17	-2.023%	8	2,175	-92.232%
2024-10-01	10.17	10.41	10.09	10.38	+14.191%	67	2,169	-92.389%
2024-09-30	9.10	9.11	9.07	9.09	-0.872%	14	2,164	-91.309%
2024-09-26	9.17	9.17	9.17	9.17	-1.925%	10	2,150	-91.385%
2024-09-25	9.37	9.41	9.35	9.35	+3.201%	11	2,150	-91.551%
2024-09-24	9.16	9.18	9.06	9.06	-0.658%	38	2,143	-91.280%
2024-09-23	9.12	9.12	9.12	9.12	-2.875%	1	2,115	-91.338%
2024-09-20	9.28	9.39	9.28	9.39	+1.623%	22	2,116	-91.587%
2024-09-19	9.15	9.53	9.13	9.24	-15.616%	39	2,115	-91.450%
2024-09-18	10.95	10.95	10.95	10.95	+2.432%	9	2,105	-92.785%
2024-09-17	10.71	10.71	10.58	10.69	+2.004%	65	2,096	-92.610%
2024-09-16	10.50	10.50	10.48	10.48	0.000%	27	2,074	-92.462%
2024-09-13	10.29	10.48	10.29	10.48	-3.499%	74	2,047	-92.462%
2024-09-12	10.84	10.86	10.83	10.86	-7.417%	14	2,010	-92.726%
2024-09-11	14.36	14.36	11.73	11.73	-8.072%	2	1,996	-93.265%
2024-09-10	12.97	13.40	12.76	12.76	-14.933%	23	1,996	-93.809%
2024-09-06	15.00	15.00	15.00	15.00	+16.099%	2	1,975	-94.733%
2024-09-05	13.00	13.00	12.92	12.92	+0.077%	14	1,975	-93.885%
2024-09-04	12.88	12.91	12.85	12.91	+1.017%	7	1,961	-93.881%
2024-09-03	10.46	12.81	10.46	12.78	+30.275%	23	1,954	-93.818%
2024-08-29	9.81	9.81	9.81	9.81	-8.146%	20	1,935	-91.947%
2024-08-28	10.61	10.68	10.59	10.68	+5.118%	56	1,935	-92.603%
2024-08-27	10.16	10.16	10.16	10.16	-1.359%	20	1,991	-92.224%
2024-08-26	10.48	10.48	10.30	10.30	+1.179%	16	1,991	-92.330%
2024-08-23	11.01	11.01	10.18	10.18	-12.166%	18	1,975	-92.240%
2024-08-22	11.67	11.67	11.55	11.59	+8.724%	12	1,975	-93.184%
2024-08-21	10.66	10.66	10.66	10.66	-0.187%	1	1,968	-92.589%
2024-08-20	10.67	10.68	10.65	10.68	+7.229%	35	1,968	-92.603%
2024-08-19	9.98	9.98	9.95	9.96	-8.540%	7	1,933	-92.068%
2024-08-16	10.79	10.91	10.79	10.89	-0.548%	34	1,926	-92.746%
2024-08-15	10.93	10.97	10.90	10.95	-18.889%	14	1,909	-92.785%
2024-08-13	13.50	13.50	13.50	13.50	-25.208%	7	1,895	-94.148%
2024-08-08	18.06	18.06	18.05	18.05	-19.527%	23	1,888	-95.623%
2024-08-07	21.76	22.44	21.76	22.43	-9.920%	66	1,866	-96.478%
2024-08-05	37.13	37.13	24.90	24.90	+88.066%	21	1,801	-96.827%
2024-08-01	12.91	13.87	12.91	13.24	+18.532%	19	1,808	-94.033%
2024-07-31	11.09	11.19	11.08	11.17	-15.698%	7	1,791	-92.927%
2024-07-30	12.77	13.31	12.70	13.25	+10.141%	29	1,784	-94.038%
2024-07-26	12.03	12.03	12.03	12.03	-13.702%	2	1,755	-93.433%
2024-07-25	12.58	14.04	12.10	13.94	+2.199%	11	1,755	-94.333%
2024-07-24	12.70	13.71	12.70	13.64	+25.946%	43	1,747	-94.208%
2024-07-23	10.51	10.85	10.42	10.83	+1.595%	32	1,707	-92.705%
2024-07-22	10.52	10.69	10.52	10.66	-6.818%	45	1,677	-92.589%
2024-07-18	11.40	11.48	11.40	11.44	+8.333%	57	1,633	-93.094%
2024-07-17	10.17	10.65	10.17	10.56	+11.864%	27	1,587	-92.519%
2024-07-16	9.44	9.44	9.44	9.44	-3.378%	1	1,561	-91.631%
2024-07-15	9.29	9.81	9.25	9.77	+3.277%	39	1,561	-91.914%
2024-07-12	9.40	9.46	9.40	9.46	-6.058%	6	1,527	-91.649%
2024-07-11	10.05	10.15	10.05	10.07	-0.198%	19	1,525	-92.155%
2024-07-09	10.08	10.09	10.07	10.09	-0.198%	7	1,510	-92.170%
2024-07-08	10.07	10.13	10.06	10.11	-0.099%	15	1,503	-92.186%
2024-07-05	10.19	10.19	10.12	10.12	-6.035%	30	1,488	-92.194%
2024-07-03	10.77	10.77	10.77	10.77	+0.093%	1	1,502	-92.665%
2024-07-02	11.06	11.06	10.71	10.76	-4.863%	18	1,502	-92.658%
2024-07-01	11.76	11.76	11.29	11.31	+0.802%	25	1,489	-93.015%
2024-06-28	11.22	11.75	11.22	11.22	-3.359%	1,475	1,464	-92.959%
2024-06-27	11.72	11.72	11.61	11.61	-1.777%	2	5	-93.196%
2024-06-26	11.82	11.82	11.82	11.82	-2.475%	2	5	-93.316%
2024-06-24	12.00	12.12	12.00	12.12	0.000%	3	3	-93.482%

.dark-mode .zYrn6S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zYrn6S{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630P490SPY Jun 30 2025 490.00 Put (SPY250630P00490000)option OPRA

SPY20250630P490
SPY Jun 30 2025 490.00 Put (SPY250630P00490000)
option OPRA