Dark

SPY20250630P530
SPY Jun 30 2025 530.00 Put (SPY250630P00530000)
option OPRA

EOD

1/8/2025

9.41+9.292%(+0.80)5

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	9.50	9.60	9.41	9.41	+9.292%	5	7,666	0.000%
2025-01-07	7.18	9.06	7.18	8.61	+14.343%	17	7,666	+9.292%
2025-01-06	7.08	7.68	6.81	7.53	-4.076%	103	7,667	+24.967%
2025-01-03	8.06	8.17	7.80	7.85	-14.301%	24	7,567	+19.873%
2025-01-02	8.15	9.80	8.15	9.16	-0.543%	7	7,564	+2.729%
2024-12-31	8.34	9.21	8.34	9.21	+9.123%	13	7,555	+2.172%
2024-12-30	9.40	9.53	8.39	8.44	+4.845%	24	7,555	+11.493%
2024-12-27	7.71	8.76	7.71	8.05	+14.347%	44	7,568	+16.894%
2024-12-26	7.16	7.16	6.98	7.04	-2.897%	5	7,553	+33.665%
2024-12-24	7.77	7.77	7.25	7.25	-13.895%	103	7,450	+29.793%
2024-12-23	9.96	9.96	8.42	8.42	-7.877%	5	7,450	+11.758%
2024-12-20	11.83	12.28	9.14	9.14	-22.080%	10	7,446	+2.954%
2024-12-19	10.80	11.75	10.74	11.73	+6.154%	18,014	18,246	-19.778%
2024-12-18	7.52	11.65	7.52	11.05	+51.578%	11	18,243	-14.842%
2024-12-16	7.27	7.31	7.22	7.29	-2.279%	21	18,240	+29.081%
2024-12-13	7.65	7.65	7.45	7.46	+5.219%	36,002	18,228	+26.139%
2024-12-11	7.09	7.09	7.09	7.09	-1.801%	1	258	+32.722%
2024-12-10	7.22	7.22	7.22	7.22	+5.095%	5	257	+30.332%
2024-12-06	6.61	6.87	6.61	6.87	-1.293%	108	257	+36.972%
2024-12-05	6.80	6.96	6.80	6.96	0.000%	2	209	+35.201%
2024-12-02	6.96	6.96	6.96	6.96	-7.200%	2	208	+35.201%
2024-11-29	7.50	7.50	7.50	7.50	-6.015%	4	206	+25.467%
2024-11-27	7.77	7.98	7.77	7.98	+6.400%	4	201	+17.920%
2024-11-26	7.50	7.50	7.50	7.50	-5.660%	1	201	+25.467%
2024-11-25	7.82	8.43	7.78	7.95	-7.773%	21	200	+18.365%
2024-11-22	8.75	8.76	8.62	8.62	-13.105%	102	200	+9.165%
2024-11-21	9.92	9.92	9.92	9.92	-0.800%	1	148	-5.141%
2024-11-20	9.83	10.65	9.83	10.00	+5.263%	6	148	-5.900%
2024-11-18	9.50	9.50	9.50	9.50	-8.566%	3	152	-0.947%
2024-11-15	9.35	10.39	9.35	10.39	+25.635%	24	149	-9.432%
2024-11-14	8.27	8.27	8.27	8.27	-0.241%	1	155	+13.785%
2024-11-13	8.29	8.29	8.29	8.29	-2.927%	50	155	+13.510%
2024-11-12	8.51	8.54	8.51	8.54	+3.767%	11	105	+10.187%
2024-11-11	8.23	8.23	8.23	8.23	-3.176%	10	98	+14.338%
2024-11-08	8.50	8.50	8.50	8.50	-2.635%	2	104	+10.706%
2024-11-07	8.73	8.73	8.73	8.73	-12.085%	1	103	+7.789%
2024-11-06	10.50	10.50	9.93	9.93	-21.502%	4	103	-5.237%
2024-11-05	13.21	13.21	12.65	12.65	-15.723%	27	101	-25.613%
2024-11-04	14.70	15.01	14.70	15.01	+4.309%	33	110	-37.308%
2024-11-01	14.39	14.39	14.39	14.39	-1.235%	2	130	-34.607%
2024-10-31	14.51	14.57	14.51	14.57	+11.562%	3	131	-35.415%
2024-10-30	13.05	13.06	12.60	13.06	+5.578%	4	132	-27.948%
2024-10-29	12.30	12.37	12.30	12.37	-1.040%	8	128	-23.929%
2024-10-28	12.50	12.50	12.50	12.50	-5.303%	1	122	-24.720%
2024-10-25	13.20	13.20	13.20	13.20	+7.056%	4	121	-28.712%
2024-10-23	12.33	12.33	12.33	12.33	-0.162%	10	122	-23.682%
2024-10-22	12.35	12.35	12.35	12.35	+2.320%	1	128	-23.806%
2024-10-21	12.33	12.63	12.04	12.07	+1.089%	14	128	-22.038%
2024-10-18	12.00	12.00	11.84	11.94	-11.424%	12	127	-21.189%
2024-10-15	12.38	13.48	12.38	13.48	+6.477%	6	127	-30.193%
2024-10-14	13.31	13.31	12.66	12.66	-12.690%	51	125	-25.671%
2024-10-10	14.50	14.50	14.50	14.50	+0.138%	1	126	-35.103%
2024-10-09	14.60	14.60	14.48	14.48	-5.606%	6	125	-35.014%
2024-10-08	15.34	15.34	15.34	15.34	-11.124%	1	123	-38.657%
2024-10-07	17.26	17.26	17.26	17.26	+7.338%	1	123	-45.481%
2024-10-04	15.63	16.08	15.63	16.08	-1.046%	4	123	-41.480%
2024-10-02	16.25	16.25	16.25	16.25	+7.049%	1	123	-42.092%
2024-10-01	15.18	15.18	15.18	15.18	-2.191%	1	122	-38.011%
2024-09-30	15.52	15.52	15.52	15.52	+7.034%	11	121	-39.369%
2024-09-26	14.50	14.50	14.50	14.50	-1.361%	1	110	-35.103%
2024-09-24	14.92	14.92	14.70	14.70	-0.676%	3	109	-35.986%
2024-09-19	14.90	15.36	14.80	14.80	-13.903%	14	106	-36.419%
2024-09-18	16.44	17.46	16.44	17.19	+0.233%	3	110	-45.259%
2024-09-17	16.52	17.15	16.52	17.15	-1.775%	11	108	-45.131%
2024-09-13	17.46	17.46	17.46	17.46	-29.682%	8	112	-46.105%
2024-09-06	24.56	24.83	24.56	24.83	+19.490%	12	112	-62.102%
2024-09-04	20.78	20.78	20.78	20.78	+12.507%	1	113	-54.716%
2024-09-03	18.58	18.58	18.47	18.47	+17.419%	2	112	-49.053%
2024-08-30	15.73	15.73	15.73	15.73	-9.389%	2	111	-40.178%
2024-08-29	17.36	17.36	17.36	17.36	-1.195%	1	111	-45.795%
2024-08-28	17.75	17.75	17.57	17.57	+6.485%	2	111	-46.443%
2024-08-23	17.10	17.10	16.50	16.50	-1.727%	32	110	-42.970%
2024-08-22	16.79	16.79	16.79	16.79	-1.640%	1	100	-43.955%
2024-08-20	17.25	17.25	17.05	17.07	+0.412%	4	100	-44.874%
2024-08-19	17.00	17.00	17.00	17.00	-7.558%	1	101	-44.647%
2024-08-16	18.39	18.39	18.39	18.39	-3.868%	2	100	-48.831%
2024-08-15	19.13	19.13	19.13	19.13	-13.984%	1	101	-50.810%
2024-08-14	22.01	22.24	22.01	22.24	-2.755%	20	100	-57.689%
2024-08-13	23.86	23.86	22.87	22.87	-11.115%	18	100	-58.854%
2024-08-12	24.74	25.73	24.74	25.73	-9.592%	2	108	-63.428%
2024-08-09	28.30	28.46	28.30	28.46	-1.146%	22	111	-66.936%
2024-08-08	31.82	31.82	28.79	28.79	-18.210%	11	111	-67.315%
2024-08-07	28.32	35.20	28.07	35.20	+1.764%	22	111	-73.267%
2024-08-06	34.87	34.87	34.55	34.59	-11.171%	3	105	-72.796%
2024-08-05	39.00	39.71	34.59	38.94	+32.856%	57	102	-75.835%
2024-08-02	26.74	29.39	26.27	29.31	+31.968%	39	71	-67.895%
2024-08-01	22.21	22.21	22.21	22.21	+13.374%	3	59	-57.632%
2024-07-31	19.59	19.59	19.59	19.59	-12.034%	5	56	-51.965%
2024-07-30	21.73	22.27	21.54	22.27	+2.109%	9	51	-57.746%
2024-07-26	21.84	21.84	21.81	21.81	+0.507%	8	49	-56.855%
2024-07-25	23.65	23.65	21.70	21.70	+1.260%	4	51	-56.636%
2024-07-24	20.58	21.43	20.58	21.43	+18.923%	3	47	-56.090%
2024-07-22	18.36	18.36	18.02	18.02	-5.307%	2	49	-47.780%
2024-07-19	19.03	19.03	19.03	19.03	-0.937%	78	50	-50.552%
2024-07-18	19.21	19.21	19.21	19.21	+13.333%	23	50	-51.015%
2024-07-17	16.95	16.95	16.95	16.95	+8.584%	1	73	-44.484%
2024-07-12	15.89	15.89	15.40	15.61	-8.713%	81	74	-39.718%
2024-07-11	17.10	17.10	17.10	17.10	+1.907%	1	34	-44.971%
2024-07-10	16.78	16.78	16.78	16.78	-1.756%	23	33	-43.921%
2024-07-08	16.90	17.08	16.90	17.08	-0.871%	2	11	-44.906%
2024-07-05	17.23	17.23	17.23	17.23	-7.614%	2	11	-45.386%
2024-07-02	18.65	18.65	18.65	18.65	-1.687%	3	10	-49.544%
2024-06-28	18.97	18.97	18.97	18.97	-2.367%	2	7	-50.395%
2024-06-27	19.43	19.43	19.43	19.43	-1.670%	1	6	-51.570%
2024-06-26	19.76	19.76	19.76	19.76	-0.202%	1	5	-52.379%
2024-06-24	20.07	20.07	19.80	19.80	0.000%	4	4	-52.475%

.dark-mode .fr16vq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fr16vq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630P530SPY Jun 30 2025 530.00 Put (SPY250630P00530000)option OPRA

SPY20250630P530
SPY Jun 30 2025 530.00 Put (SPY250630P00530000)
option OPRA