Dark

SPY20250630P570
SPY Jun 30 2025 570.00 Put (SPY250630P00570000)
option OPRA

EOD

1/8/2025

15.28+0.394%(+0.06)165

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	16.20	16.76	15.01	15.28	+0.394%	165	1,233	0.000%
2025-01-07	12.55	15.90	12.48	15.22	+14.436%	227	1,233	+0.394%
2025-01-06	12.90	13.63	12.16	13.30	-5.000%	231	1,107	+14.887%
2025-01-03	15.00	15.17	14.00	14.00	-16.168%	118	954	+9.143%
2025-01-02	16.00	18.25	15.44	16.70	+5.296%	286	895	-8.503%
2024-12-31	14.87	16.31	14.87	15.86	+6.873%	205	712	-3.657%
2024-12-30	16.15	16.95	14.84	14.84	+5.773%	39	712	+2.965%
2024-12-27	13.29	15.40	13.29	14.03	+16.625%	244	708	+8.909%
2024-12-26	12.60	12.73	12.03	12.03	+0.250%	13	762	+27.016%
2024-12-24	13.55	13.55	12.00	12.00	-18.919%	147	650	+27.333%
2024-12-23	16.38	16.95	14.80	14.80	-4.884%	35	650	+3.243%
2024-12-20	20.54	20.54	15.56	15.56	-19.876%	10	627	-1.799%
2024-12-19	17.41	19.42	17.07	19.42	-6.410%	37	620	-21.318%
2024-12-18	13.75	20.75	13.75	20.75	+56.604%	232	621	-26.361%
2024-12-17	12.94	13.25	12.66	13.25	+9.504%	38	796	+15.321%
2024-12-16	12.19	12.20	12.09	12.10	-3.892%	35	803	+26.281%
2024-12-13	12.45	13.08	12.45	12.59	+0.159%	30	816	+21.366%
2024-12-12	12.34	12.57	12.10	12.57	+6.166%	7	815	+21.559%
2024-12-11	11.88	11.89	11.76	11.84	-7.355%	62	813	+29.054%
2024-12-10	12.78	12.78	12.78	12.78	+3.065%	6	769	+19.562%
2024-12-09	11.68	12.40	11.68	12.40	+7.452%	49	763	+23.226%
2024-12-06	11.30	11.54	11.30	11.54	+0.523%	8	727	+32.409%
2024-12-05	11.48	11.48	11.48	11.48	-3.610%	1	723	+33.101%
2024-12-03	12.14	12.25	11.91	11.91	-0.667%	4	722	+28.296%
2024-12-02	12.16	12.28	11.99	11.99	-2.836%	10	721	+27.440%
2024-11-29	12.82	12.82	12.16	12.34	-8.116%	12	712	+23.825%
2024-11-27	13.74	13.74	13.41	13.43	+3.308%	134	573	+13.775%
2024-11-26	13.14	13.14	12.90	13.00	-4.622%	83	573	+17.538%
2024-11-25	13.58	14.68	13.26	13.63	-6.452%	31	492	+12.106%
2024-11-22	15.74	15.74	14.57	14.57	-6.483%	596	474	+4.873%
2024-11-21	16.95	16.95	15.45	15.58	-10.253%	29	240	-1.926%
2024-11-20	17.39	17.85	17.36	17.36	+7.359%	4	228	-11.982%
2024-11-19	16.17	16.17	16.17	16.17	-1.282%	2	228	-5.504%
2024-11-18	16.39	16.39	16.38	16.38	-6.132%	2	228	-6.716%
2024-11-15	16.14	18.39	16.14	17.45	+18.065%	56	229	-12.436%
2024-11-14	14.83	14.94	14.61	14.78	+5.647%	14	234	+3.383%
2024-11-13	14.57	14.57	13.99	13.99	-3.250%	52	230	+9.221%
2024-11-12	14.46	14.46	14.46	14.46	+3.212%	1	242	+5.671%
2024-11-11	14.02	14.29	14.01	14.01	-4.041%	10	241	+9.065%
2024-11-08	14.73	14.76	14.41	14.60	-3.247%	134	231	+4.658%
2024-11-07	15.09	15.09	15.09	15.09	-10.445%	5	177	+1.259%
2024-11-06	16.45	17.56	16.45	16.85	-22.954%	34	182	-9.318%
2024-11-05	22.10	22.44	21.77	21.87	-9.553%	10	192	-30.133%
2024-11-04	24.65	24.65	24.18	24.18	+0.041%	30	183	-36.807%
2024-11-01	24.63	24.63	23.00	24.17	-3.858%	30	174	-36.781%
2024-10-31	23.08	25.14	23.08	25.14	+20.057%	26	168	-39.220%
2024-10-30	20.66	20.97	20.00	20.94	+2.396%	27	148	-27.030%
2024-10-29	21.43	21.43	19.96	20.45	-0.969%	6	135	-25.281%
2024-10-28	20.15	20.65	20.15	20.65	-5.275%	4	133	-26.005%
2024-10-25	19.76	21.80	19.48	21.80	+3.416%	30	132	-29.908%
2024-10-24	21.08	22.30	21.08	21.08	-5.131%	9	132	-27.514%
2024-10-23	20.47	22.73	20.47	22.22	+13.310%	16	128	-31.233%
2024-10-22	20.53	20.53	19.29	19.61	-1.060%	10	125	-22.081%
2024-10-21	20.81	20.81	19.82	19.82	+2.112%	3	124	-22.906%
2024-10-18	19.61	19.61	19.41	19.41	-5.639%	8	124	-21.278%
2024-10-17	20.56	20.63	20.30	20.57	-2.001%	5	124	-25.717%
2024-10-16	21.19	21.19	20.99	20.99	-4.591%	2	124	-27.203%
2024-10-15	20.16	22.00	20.16	22.00	-2.655%	4	123	-30.545%
2024-10-11	22.55	22.60	22.40	22.60	-4.359%	32	124	-32.389%
2024-10-10	23.63	23.63	23.63	23.63	+0.127%	10	124	-35.336%
2024-10-09	24.36	24.37	23.60	23.60	-4.839%	11	134	-35.254%
2024-10-08	25.50	25.50	24.80	24.80	-9.654%	4	131	-38.387%
2024-10-07	25.53	27.52	25.53	27.45	+11.269%	4	130	-44.335%
2024-10-04	24.92	25.90	24.67	24.67	-10.029%	8	129	-38.062%
2024-10-03	27.00	27.42	27.00	27.42	+3.824%	7	131	-44.274%
2024-10-02	27.20	27.20	26.30	26.41	-0.189%	6	131	-42.143%
2024-10-01	25.26	26.68	25.26	26.46	+6.052%	8	131	-42.252%
2024-09-30	24.93	24.95	24.93	24.95	-0.795%	3	128	-38.758%
2024-09-27	24.82	25.15	24.82	25.15	+5.407%	4	128	-39.245%
2024-09-26	23.40	24.50	23.40	23.86	-3.790%	25	128	-35.960%
2024-09-25	23.97	24.80	23.97	24.80	+2.692%	6	119	-38.387%
2024-09-24	24.16	24.73	24.15	24.15	-1.509%	20	115	-36.729%
2024-09-23	24.82	24.82	24.52	24.52	-1.920%	2	118	-37.684%
2024-09-20	25.00	25.40	25.00	25.00	+2.965%	14	116	-38.880%
2024-09-19	25.00	25.97	24.22	24.28	-11.127%	41	113	-37.068%
2024-09-18	27.32	27.32	27.32	27.32	-9.024%	15	107	-44.070%
2024-09-12	30.03	30.03	30.03	30.03	-19.899%	3	92	-49.118%
2024-09-09	37.49	37.49	37.49	37.49	+35.883%	1	95	-59.242%
2024-08-27	27.59	27.59	27.59	27.59	-0.827%	1	94	-44.618%
2024-08-26	27.82	27.82	27.82	27.82	-3.302%	4	93	-45.075%
2024-08-19	28.80	28.80	28.77	28.77	-25.889%	2	89	-46.889%
2024-08-13	38.82	38.82	38.82	38.82	-10.922%	1	88	-60.639%
2024-08-12	44.09	44.09	43.48	43.58	-12.155%	166	87	-64.938%
2024-08-08	49.61	49.61	49.61	49.61	+5.173%	1	4	-69.200%
2024-08-02	47.17	47.17	47.17	47.17	+37.602%	1	4	-67.607%
2024-07-24	34.39	34.39	34.28	34.28	+12.393%	2	4	-55.426%
2024-07-22	30.50	30.50	30.50	30.50	-6.955%	1	4	-49.902%
2024-07-19	32.78	32.78	32.78	32.78	+12.607%	2	3	-53.386%
2024-07-17	29.05	29.11	29.05	29.11	+2.935%	4	4	-47.509%
2024-07-10	28.28	28.28	28.28	28.28	-16.183%	1	2	-45.969%
2024-06-27	33.74	33.74	33.74	33.74	0.000%	1	1	-54.713%

.dark-mode .t09yM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t09yM5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630P570SPY Jun 30 2025 570.00 Put (SPY250630P00570000)option OPRA

SPY20250630P570
SPY Jun 30 2025 570.00 Put (SPY250630P00570000)
option OPRA