Dark

SPY20250630P561
SPY Jun 30 2025 561.00 Put (SPY250630P00561000)
option OPRA

EOD

May 15, 2025

5.17-1.524%(-0.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.71	5.71	5.08	5.17	-1.524%	10	1,387	0.000%
2025-05-14	5.14	5.75	5.14	5.25	+6.491%	364	1,386	-1.524%
2025-05-13	5.71	5.71	4.93	4.93	-23.566%	45	1,340	+4.868%
2025-05-12	7.86	8.20	6.45	6.45	-53.896%	99	1,364	-19.845%
2025-05-09	13.30	14.75	13.30	13.99	+0.143%	74	1,380	-63.045%
2025-05-08	14.49	15.97	12.47	13.97	-13.765%	100	1,367	-62.992%
2025-05-07	17.03	19.28	15.34	16.20	-9.193%	360	1,428	-68.086%
2025-05-06	18.21	18.79	16.60	17.84	+18.775%	171	1,408	-71.020%
2025-05-05	16.14	16.69	15.02	15.02	+5.404%	18	1,408	-65.579%
2025-05-02	15.72	16.24	14.25	14.25	-25.820%	108	1,406	-63.719%
2025-05-01	18.11	19.21	16.74	19.21	-47.298%	194	1,412	-73.087%
2025-04-09	36.45	36.45	36.45	36.45	-19.483%	3	1,373	-85.816%
2025-04-08	45.27	45.27	45.27	45.27	-24.550%	2	1,376	-88.580%
2025-04-07	76.04	79.66	60.00	60.00	+14.286%	1,687	1,378	-91.383%
2025-04-04	46.00	52.50	43.63	52.50	+69.958%	22	1,898	-90.152%
2025-04-03	26.13	30.89	25.75	30.89	+108.435%	47	1,908	-83.263%
2025-04-02	21.00	21.00	14.82	14.82	-16.413%	1,742	1,925	-65.115%
2025-04-01	19.77	19.79	17.43	17.73	-4.214%	14	347	-70.840%
2025-03-31	18.51	18.51	18.51	18.51	-3.190%	1	350	-72.069%
2025-03-28	17.04	19.12	17.04	19.12	+36.963%	18	350	-72.960%
2025-03-27	14.37	14.37	13.96	13.96	+3.178%	5	351	-62.966%
2025-03-26	13.53	13.53	13.53	13.53	+18.063%	1	346	-61.789%
2025-03-25	11.71	11.71	11.46	11.46	-4.659%	4	346	-54.887%
2025-03-24	12.38	12.38	12.02	12.02	-36.132%	4	346	-56.988%
2025-03-21	18.19	18.82	18.19	18.82	+11.098%	24	346	-72.529%
2025-03-20	17.52	17.52	15.30	16.94	+12.334%	29	346	-69.481%
2025-03-19	18.71	18.71	15.07	15.08	-23.452%	28	345	-65.716%
2025-03-18	18.00	20.29	18.00	19.70	+21.231%	39	331	-73.756%
2025-03-17	17.81	18.34	16.25	16.25	-17.261%	28	326	-68.185%
2025-03-14	20.56	20.78	19.54	19.64	-25.323%	42	321	-73.676%
2025-03-13	24.67	26.30	24.67	26.30	+24.232%	5	313	-80.342%
2025-03-12	22.09	22.50	21.17	21.17	-17.013%	4	313	-75.579%
2025-03-11	25.80	25.80	25.51	25.51	+13.884%	4	312	-79.733%
2025-03-10	19.97	23.20	19.97	22.40	+20.107%	20	314	-76.920%
2025-03-07	19.69	20.05	18.65	18.65	+8.937%	16	313	-72.279%
2025-03-06	17.10	17.12	17.10	17.12	+12.189%	3	313	-69.801%
2025-03-05	16.84	16.84	15.26	15.26	-0.909%	4	313	-66.121%
2025-03-04	15.28	15.40	15.28	15.40	+13.235%	3	311	-66.429%
2025-03-03	10.56	13.63	10.56	13.60	+31.274%	6	311	-61.985%
2025-02-28	10.65	10.65	10.36	10.36	+4.435%	4	311	-50.097%
2025-02-27	9.92	9.92	9.92	9.92	-2.935%	1	311	-47.883%
2025-02-25	10.22	10.22	10.22	10.22	+6.237%	1	310	-49.413%
2025-02-24	9.47	9.62	9.47	9.62	+44.444%	297	310	-46.258%
2025-02-19	6.66	6.66	6.66	6.66	-6.197%	2	164	-22.372%
2025-02-18	7.10	7.10	7.10	7.10	-1.389%	14	162	-27.183%
2025-02-14	7.20	7.20	7.20	7.20	-13.772%	6	159	-28.194%
2025-02-10	8.35	8.35	8.35	8.35	-17.327%	16	159	-38.084%
2025-02-03	10.10	10.10	10.10	10.10	+26.566%	1	159	-48.812%
2025-01-31	7.98	7.98	7.98	7.98	-5.226%	4	160	-35.213%
2025-01-30	8.56	8.56	8.42	8.42	-5.393%	6	158	-38.599%
2025-01-29	8.90	8.90	8.90	8.90	-14.587%	2	158	-41.910%
2025-01-27	10.40	10.42	10.40	10.42	+0.969%	6	156	-50.384%
2025-01-17	10.34	10.34	10.32	10.32	-35.013%	8	156	-49.903%
2025-01-14	15.40	15.88	15.40	15.88	0.000%	2	156	-67.443%
2025-01-13	15.99	15.99	15.88	15.88	+3.385%	6	157	-67.443%
2025-01-10	16.22	16.22	15.34	15.36	+8.475%	8	153	-66.341%
2025-01-08	14.16	14.16	14.16	14.16	+13.553%	1	151	-63.489%
2025-01-07	12.47	12.47	12.47	12.47	+10.648%	3	151	-58.540%
2025-01-06	11.27	11.27	11.27	11.27	-19.442%	3	152	-54.126%
2024-12-31	13.99	13.99	13.99	13.99	+7.615%	2	152	-63.045%
2024-12-30	13.50	13.50	13.00	13.00	-4.059%	6	152	-60.231%
2024-12-27	13.55	13.55	13.40	13.55	+27.111%	8	148	-61.845%
2024-12-26	10.66	10.66	10.66	10.66	-9.122%	2	146	-51.501%
2024-12-24	11.74	11.74	11.73	11.73	-17.394%	6	152	-55.925%
2024-12-23	14.20	14.20	14.20	14.20	+1.719%	1	152	-63.592%
2024-12-20	16.60	16.60	13.92	13.96	-24.541%	8	152	-62.966%
2024-12-18	18.50	18.50	18.50	18.50	+71.296%	24	144	-72.054%
2024-12-16	10.80	10.80	10.80	10.80	-0.093%	2	144	-52.130%
2024-12-12	10.81	10.81	10.81	10.81	+5.053%	2	144	-52.174%
2024-12-09	10.29	10.29	10.29	10.29	-34.791%	1	142	-49.757%
2024-11-15	15.57	15.97	15.57	15.78	+19.455%	26	141	-67.237%
2024-11-07	13.21	13.21	13.21	13.21	-47.160%	4	131	-60.863%
2024-10-03	25.00	25.00	25.00	25.00	-4.943%	1	135	-79.320%
2024-09-17	26.01	26.30	26.01	26.30	+2.855%	3	135	-80.342%
2024-09-13	25.88	25.88	25.50	25.57	-13.615%	8	135	-79.781%
2024-09-04	29.60	29.60	29.60	29.60	+14.773%	4	133	-82.534%
2024-08-27	25.79	25.79	25.79	25.79	+2.423%	50	133	-79.953%
2024-08-23	25.18	25.18	25.18	25.18	-0.356%	8	133	-79.468%
2024-08-21	25.27	25.27	25.27	25.27	-9.653%	50	129	-79.541%
2024-08-15	27.97	27.97	27.96	27.97	-43.632%	4	79	-81.516%
2024-08-05	49.62	49.62	49.62	49.62	+59.345%	60	81	-89.581%
2024-08-01	30.51	31.14	30.51	31.14	+9.609%	80	81	-83.398%
2024-07-22	28.41	28.41	28.41	28.41	+18.672%	1	63	-81.802%
2024-07-12	23.94	23.94	23.94	23.94	-0.042%	4	63	-78.404%
2024-07-11	23.81	23.95	23.81	23.95	0.000%	61	61	-78.413%

.dark-mode .bMfk8y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bMfk8y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630P561SPY Jun 30 2025 561.00 Put (SPY250630P00561000)option OPRA

SPY20250630P561
SPY Jun 30 2025 561.00 Put (SPY250630P00561000)
option OPRA