Dark

SPY20250630P505
SPY Jun 30 2025 505.00 Put (SPY250630P00505000)
option OPRA

EOD

May 15, 2025

1.12-9.677%(-0.12)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.25	1.28	1.10	1.12	-9.677%	7	4,533	0.000%
2025-05-14	1.18	1.25	1.17	1.24	+15.888%	44	4,537	-9.677%
2025-05-13	1.12	1.14	1.04	1.07	-15.748%	1,508	4,524	+4.673%
2025-05-12	1.63	1.67	1.27	1.27	-60.923%	83	5,342	-11.811%
2025-05-09	3.13	3.47	3.01	3.25	-5.523%	362	5,387	-65.538%
2025-05-08	3.71	4.02	3.00	3.44	-20.000%	51	5,265	-67.442%
2025-05-07	4.83	5.28	4.03	4.30	-13.828%	634	5,263	-73.953%
2025-05-06	5.02	5.08	4.39	4.99	+18.246%	50	5,193	-77.555%
2025-05-05	4.61	4.68	3.85	4.22	+6.835%	56	5,174	-73.460%
2025-05-02	4.44	4.66	3.92	3.95	-25.891%	136	5,171	-71.646%
2025-05-01	5.31	5.60	4.77	5.33	-10.420%	232	5,174	-78.987%
2025-04-30	7.85	8.94	5.69	5.95	-1.653%	334	5,134	-81.176%
2025-04-29	6.80	6.80	5.78	6.05	-8.472%	137	4,949	-81.488%
2025-04-28	6.48	7.97	6.19	6.61	-4.618%	96	4,874	-83.056%
2025-04-25	8.55	8.60	6.93	6.93	-14.020%	80	4,878	-83.838%
2025-04-24	9.60	9.60	8.06	8.06	-31.346%	63	4,871	-86.104%
2025-04-23	10.05	11.74	8.82	11.74	-19.754%	50	4,842	-90.460%
2025-04-22	16.48	16.50	13.45	14.63	-23.881%	289	4,827	-92.344%
2025-04-21	16.50	22.08	16.50	19.22	+37.482%	220	4,584	-94.173%
2025-04-17	15.37	15.81	13.90	13.98	-10.899%	22	4,536	-91.989%
2025-04-16	14.77	17.47	13.40	15.69	+33.305%	182	4,536	-92.862%
2025-04-15	12.07	12.23	11.21	11.77	0.000%	153	4,379	-90.484%
2025-04-14	12.80	15.65	11.77	11.77	-30.765%	91	4,237	-90.484%
2025-04-11	23.00	23.00	17.00	17.00	-28.721%	70	4,306	-93.412%
2025-04-10	15.76	28.40	15.76	23.85	+95.172%	36	4,307	-95.304%
2025-04-09	31.62	34.90	11.32	12.22	-62.721%	87	4,287	-90.835%
2025-04-08	19.34	37.85	17.90	32.78	+15.749%	109	4,291	-96.583%
2025-04-07	36.67	37.50	19.21	28.32	+0.640%	460	4,300	-96.045%
2025-04-04	18.51	28.14	18.03	28.14	+150.356%	1,426	4,540	-96.020%
2025-04-03	8.95	11.24	8.92	11.24	+144.880%	97	4,254	-90.036%
2025-04-02	6.66	6.66	4.59	4.59	-27.830%	256	4,180	-75.599%
2025-04-01	6.31	6.92	5.73	6.36	+7.797%	608	3,955	-82.390%
2025-03-31	7.96	8.39	5.69	5.90	-6.940%	1,420	3,423	-81.017%
2025-03-28	4.61	6.50	4.44	6.34	+48.478%	100	2,166	-82.334%
2025-03-27	4.31	4.39	4.21	4.27	-1.839%	34	2,183	-73.770%
2025-03-26	3.38	4.35	3.37	4.35	+27.193%	52	2,178	-74.253%
2025-03-25	3.41	3.55	3.41	3.42	-2.841%	118	2,150	-67.251%
2025-03-24	4.17	4.17	3.50	3.52	-34.082%	25	2,233	-68.182%
2025-03-21	5.84	5.87	5.34	5.34	+6.800%	64	2,229	-79.026%
2025-03-20	5.66	5.66	4.95	5.00	-4.215%	189	2,221	-77.600%
2025-03-19	5.97	5.97	5.22	5.22	-21.148%	129	2,223	-78.544%
2025-03-18	6.80	6.80	6.62	6.62	+24.670%	4	2,103	-83.082%
2025-03-17	5.74	6.19	5.31	5.31	-23.043%	15	2,101	-78.908%
2025-03-14	7.40	7.40	6.78	6.90	-26.674%	12	2,099	-83.768%
2025-03-13	8.73	9.41	8.58	9.41	+14.061%	17	2,096	-88.098%
2025-03-12	8.25	8.25	8.25	8.25	-6.569%	1	2,096	-86.424%
2025-03-11	8.77	10.48	8.77	8.83	-7.925%	40	2,096	-87.316%
2025-03-10	7.34	9.59	7.34	9.59	+52.222%	22	2,117	-88.321%
2025-03-07	7.08	7.87	6.30	6.30	+1.449%	14	2,116	-82.222%
2025-03-06	6.62	6.62	6.21	6.21	+12.094%	2	2,112	-81.965%
2025-03-05	6.63	6.63	5.54	5.54	-4.647%	13	2,112	-79.783%
2025-03-04	7.46	7.46	5.81	5.81	+4.496%	14	2,111	-80.723%
2025-03-03	4.01	6.07	4.01	5.56	+29.907%	7	2,099	-79.856%
2025-02-28	5.08	5.31	4.23	4.28	-14.911%	36	2,097	-73.832%
2025-02-27	4.05	5.11	4.05	5.03	+15.899%	46	2,091	-77.734%
2025-02-25	4.73	4.83	4.34	4.34	+13.316%	23	2,074	-74.194%
2025-02-24	3.83	3.83	3.83	3.83	-4.963%	1	2,083	-70.757%
2025-02-21	3.79	4.03	3.79	4.03	+28.344%	4	2,082	-72.208%
2025-02-20	3.35	3.35	3.14	3.14	+3.630%	2	2,081	-64.331%
2025-02-19	3.06	3.06	3.03	3.03	-2.572%	2	2,080	-63.036%
2025-02-18	3.15	3.15	3.10	3.11	-2.813%	5	2,080	-63.987%
2025-02-14	3.20	3.20	3.20	3.20	-6.158%	2	2,080	-65.000%
2025-02-13	3.51	3.51	3.41	3.41	-4.749%	25	2,074	-67.155%
2025-02-12	3.93	3.93	3.58	3.58	+0.562%	6	2,074	-68.715%
2025-02-10	3.61	3.61	3.56	3.56	-5.570%	21	2,074	-68.539%
2025-02-07	3.77	3.77	3.77	3.77	+6.197%	2	2,054	-70.292%
2025-02-06	3.55	3.55	3.55	3.55	+0.282%	1	2,054	-68.451%
2025-01-31	3.62	3.62	3.54	3.54	-5.851%	8	2,053	-68.362%
2025-01-30	3.76	3.76	3.76	3.76	-6.468%	10	2,053	-70.213%
2025-01-29	4.08	4.29	4.02	4.02	+0.752%	13	2,053	-72.139%
2025-01-28	3.99	3.99	3.99	3.99	-18.070%	1	2,053	-71.930%
2025-01-27	4.86	4.87	4.86	4.87	+6.100%	11	2,052	-77.002%
2025-01-17	4.73	4.73	4.58	4.59	-6.517%	14	2,043	-75.599%
2025-01-16	4.87	4.91	4.87	4.91	-4.660%	10	2,043	-77.189%
2025-01-15	5.15	5.15	5.15	5.15	-19.279%	1	2,043	-78.252%
2025-01-14	6.30	6.38	6.30	6.38	-8.857%	2	2,044	-82.445%
2025-01-13	8.19	8.19	7.00	7.00	-6.040%	2	2,044	-84.000%
2025-01-10	7.42	7.45	7.42	7.45	+20.942%	8	2,043	-84.966%
2025-01-08	6.16	6.16	6.16	6.16	-11.621%	1	2,046	-81.818%
2025-01-02	6.97	6.97	6.97	6.97	+6.412%	1	2,046	-83.931%
2024-12-31	6.55	6.55	6.55	6.55	+7.908%	3	2,042	-82.901%
2024-12-30	6.07	6.07	6.07	6.07	+0.497%	1	2,042	-81.549%
2024-12-27	6.33	6.33	6.04	6.04	+18.898%	6	2,042	-81.457%
2024-12-26	5.08	5.08	5.08	5.08	-6.618%	3	2,042	-77.953%
2024-12-24	5.44	5.44	5.44	5.44	-18.806%	25	2,067	-79.412%
2024-12-20	8.78	8.87	6.70	6.70	-19.180%	16	2,067	-83.284%
2024-12-19	7.59	8.58	7.59	8.29	+48.036%	4	2,083	-86.490%
2024-12-17	5.60	5.60	5.60	5.60	+5.263%	10	2,083	-80.000%
2024-12-16	5.34	5.34	5.32	5.32	-3.097%	23	2,070	-78.947%
2024-12-13	5.57	5.63	5.49	5.49	+3.585%	46	2,070	-79.599%
2024-12-12	5.30	5.30	5.30	5.30	+4.743%	1	2,071	-78.868%
2024-12-11	5.06	5.06	5.06	5.06	+1.606%	2	2,071	-77.866%
2024-12-04	4.98	4.98	4.98	4.98	-2.161%	15	2,071	-77.510%
2024-12-03	5.18	5.18	5.09	5.09	-5.566%	6	2,071	-77.996%
2024-11-26	5.39	5.39	5.39	5.39	-7.547%	1	2,066	-79.221%
2024-11-25	5.83	5.83	5.83	5.83	-17.539%	1	2,067	-80.789%
2024-11-20	6.96	7.07	6.96	7.07	+5.838%	51	2,066	-84.158%
2024-11-19	6.68	6.68	6.68	6.68	+0.300%	10	2,015	-83.234%
2024-11-18	6.70	6.70	6.66	6.66	+11.745%	13	2,005	-83.183%
2024-11-13	5.93	5.96	5.93	5.96	-2.135%	4	2,014	-81.208%
2024-11-12	6.09	6.09	6.09	6.09	+2.525%	1	2,010	-81.609%
2024-11-11	5.94	5.94	5.94	5.94	-6.750%	20	2,009	-81.145%
2024-11-07	6.37	6.37	6.37	6.37	-40.689%	2	2,009	-82.418%
2024-11-01	10.74	10.74	10.74	10.74	-2.007%	20	2,007	-89.572%
2024-10-31	10.96	10.96	10.96	10.96	+21.508%	10	2,007	-89.781%
2024-10-30	9.02	9.02	9.02	9.02	-1.636%	1	2,007	-87.583%
2024-10-28	9.17	9.17	9.17	9.17	-7.092%	1	2,006	-87.786%
2024-10-23	9.87	9.87	9.87	9.87	+10.899%	3	2,005	-88.652%
2024-10-21	8.90	8.91	8.90	8.90	-6.611%	16	2,008	-87.416%
2024-10-16	9.53	9.53	9.52	9.53	+2.034%	20	2,007	-88.248%
2024-10-14	9.36	9.37	9.34	9.34	-10.192%	3	2,007	-88.009%
2024-10-11	10.40	10.40	10.40	10.40	-5.455%	2	2,010	-89.231%
2024-10-09	11.00	11.00	11.00	11.00	-4.348%	3	2,010	-89.818%
2024-10-08	11.50	11.50	11.50	11.50	-1.877%	1	2,007	-90.261%
2024-10-07	11.72	11.72	11.72	11.72	-2.819%	1	2,006	-90.444%
2024-10-02	12.06	12.06	12.06	12.06	-6.148%	1	2,006	-90.713%
2024-10-01	12.85	12.85	12.85	12.85	+16.500%	1	2,005	-91.284%
2024-09-24	11.03	11.03	11.03	11.03	-1.253%	1	2,004	-89.846%
2024-09-20	11.17	11.17	11.17	11.17	-11.208%	4	2,004	-89.973%
2024-09-13	12.58	12.58	12.58	12.58	-22.822%	2	2,002	-91.097%
2024-09-09	16.30	16.30	16.30	16.30	+31.770%	1	2,002	-93.129%
2024-08-23	12.37	12.37	12.37	12.37	+2.741%	4	2,002	-90.946%
2024-08-20	12.04	12.04	12.04	12.04	-11.924%	8	2,003	-90.698%
2024-08-15	13.98	13.98	13.67	13.67	-19.541%	9	1,995	-91.807%
2024-08-13	16.99	16.99	16.99	16.99	-23.914%	2	1,986	-93.408%
2024-08-06	22.33	22.33	22.33	22.33	+51.493%	5	1,984	-94.984%
2024-07-29	14.74	14.74	14.74	14.74	-12.781%	1	1,979	-92.402%
2024-07-25	16.90	16.90	16.90	16.90	+4.709%	7	1,978	-93.373%
2024-07-24	16.19	16.19	16.14	16.14	+31.755%	9	1,971	-93.061%
2024-07-17	12.25	12.25	12.25	12.25	+4.167%	1	1,963	-90.857%
2024-07-15	11.52	11.76	11.52	11.76	+1.906%	1,961	1,964	-90.476%
2024-07-10	11.54	11.54	11.54	11.54	-18.098%	2	3	-90.295%
2024-06-28	14.09	14.09	14.09	14.09	0.000%	1	1	-92.051%

.dark-mode .NppHfx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NppHfx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630P505SPY Jun 30 2025 505.00 Put (SPY250630P00505000)option OPRA

SPY20250630P505
SPY Jun 30 2025 505.00 Put (SPY250630P00505000)
option OPRA