Dark

SPY20250630P575
SPY Jun 30 2025 575.00 Put (SPY250630P00575000)
option OPRA

EOD

May 15, 2025

7.10-13.415%(-1.10)581

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.56	9.00	7.00	7.10	-13.415%	581	10,133	0.000%
2025-05-14	7.80	8.70	7.52	8.20	+0.613%	3,127	10,038	-13.415%
2025-05-13	9.22	9.23	7.40	8.15	-13.574%	5,785	7,426	-12.883%
2025-05-12	11.67	12.25	9.25	9.43	-53.201%	1,274	1,970	-24.708%
2025-05-09	20.08	20.24	19.61	20.15	+0.750%	40	1,129	-64.764%
2025-05-08	20.79	20.79	17.44	20.00	-12.434%	19	1,121	-64.500%
2025-05-07	23.06	24.71	21.88	22.84	-5.970%	33	1,112	-68.914%
2025-05-06	24.07	25.00	22.40	24.29	+13.187%	12	1,091	-70.770%
2025-05-05	22.50	22.50	19.96	21.46	+8.111%	35	1,097	-66.915%
2025-05-02	21.72	21.72	19.02	19.85	-14.550%	272	1,122	-64.232%
2025-05-01	24.29	24.29	22.48	23.23	-31.977%	48	1,112	-69.436%
2025-04-30	32.73	36.72	32.73	34.15	+25.922%	13	1,127	-79.209%
2025-04-29	29.27	29.27	27.00	27.12	-12.403%	10	1,131	-73.820%
2025-04-28	29.10	30.96	28.61	30.96	+2.145%	12	1,130	-77.067%
2025-04-25	33.27	33.40	30.31	30.31	-16.776%	32	1,127	-76.575%
2025-04-24	39.26	39.26	36.42	36.42	-11.084%	6	1,135	-80.505%
2025-04-23	38.71	42.77	38.71	40.96	-36.110%	3	1,129	-82.666%
2025-04-21	61.70	66.19	61.70	64.11	+57.751%	10	1,131	-88.925%
2025-04-14	39.86	42.91	37.95	40.64	-10.838%	9	1,132	-82.530%
2025-04-11	46.25	46.25	45.58	45.58	-12.363%	4	1,131	-84.423%
2025-04-10	56.17	64.94	52.01	52.01	+36.295%	4	1,131	-86.349%
2025-04-09	77.82	79.81	37.56	38.16	-35.201%	15	1,133	-81.394%
2025-04-08	56.12	58.91	55.94	58.89	-13.052%	14	1,137	-87.944%
2025-04-07	88.00	88.79	67.73	67.73	-4.606%	31	1,145	-89.517%
2025-04-04	53.42	71.00	52.00	71.00	+73.594%	344	1,169	-90.000%
2025-04-03	33.00	40.90	33.00	40.90	+86.248%	126	1,233	-82.641%
2025-04-02	28.00	28.00	20.04	21.96	-7.498%	88	1,209	-67.668%
2025-04-01	25.88	25.88	23.38	23.74	-8.692%	19	1,228	-70.093%
2025-03-31	31.30	33.14	26.00	26.00	-3.561%	65	1,234	-72.692%
2025-03-28	21.33	27.20	20.80	26.96	+36.853%	142	1,267	-73.665%
2025-03-27	21.09	21.09	18.02	19.70	+5.404%	73	1,277	-63.959%
2025-03-26	15.83	19.94	15.38	18.69	+19.272%	284	1,294	-62.012%
2025-03-25	15.68	16.41	15.44	15.67	-4.218%	353	1,387	-54.690%
2025-03-24	18.16	18.16	16.00	16.36	-24.678%	511	1,268	-56.601%
2025-03-21	25.20	25.20	21.72	21.72	+6.158%	46	1,253	-67.311%
2025-03-20	20.81	20.81	20.31	20.46	-4.526%	33	1,236	-65.298%
2025-03-19	23.37	24.09	21.43	21.43	-16.322%	15	1,205	-66.869%
2025-03-18	26.05	26.55	25.29	25.61	+15.830%	61	1,200	-72.276%
2025-03-17	23.23	24.03	21.24	22.11	-10.268%	18	1,179	-67.888%
2025-03-14	29.55	29.55	24.64	24.64	-22.807%	418	1,178	-71.185%
2025-03-13	31.81	33.80	30.88	31.92	+20.317%	35	1,109	-77.757%
2025-03-12	26.60	28.95	26.53	26.53	-5.889%	9	1,109	-73.238%
2025-03-11	29.40	34.22	27.70	28.19	-1.777%	106	1,110	-74.814%
2025-03-10	24.22	31.89	23.82	28.70	+44.730%	121	1,128	-75.261%
2025-03-07	22.36	25.66	19.70	19.83	-11.788%	752	1,192	-64.196%
2025-03-06	20.78	23.45	19.52	22.48	+30.850%	569	1,147	-68.416%
2025-03-05	20.04	21.36	16.62	17.18	-13.581%	381	1,271	-58.673%
2025-03-04	19.23	22.82	16.77	19.88	+16.735%	486	1,075	-64.286%
2025-03-03	12.12	19.05	12.12	17.03	+12.781%	38	1,137	-58.309%
2025-02-28	16.64	17.11	14.75	15.10	-3.883%	150	1,132	-52.980%
2025-02-27	11.88	15.71	11.88	15.71	+23.119%	59	1,120	-54.806%
2025-02-26	11.95	13.50	11.95	12.76	-8.661%	30	1,103	-44.357%
2025-02-25	13.05	14.26	12.95	13.97	+16.417%	37	1,106	-49.177%
2025-02-24	12.09	12.40	10.79	12.00	+4.348%	56	1,106	-40.833%
2025-02-21	9.66	11.71	9.66	11.50	+26.374%	118	1,101	-38.261%
2025-02-20	8.75	9.44	8.75	9.10	+4.238%	67	1,108	-21.978%
2025-02-19	9.03	9.03	8.73	8.73	-0.229%	54	1,112	-18.671%
2025-02-18	8.95	9.22	8.75	8.75	-3.208%	14	1,146	-18.857%
2025-02-14	9.00	9.17	8.98	9.04	-1.310%	26	1,145	-21.460%
2025-02-13	10.00	10.00	9.16	9.16	-13.503%	11	1,139	-22.489%
2025-02-12	11.11	11.50	10.50	10.59	+5.373%	28	1,139	-32.956%
2025-02-11	10.66	10.66	10.05	10.05	-2.427%	12	1,137	-29.353%
2025-02-10	10.58	10.71	10.30	10.30	-9.331%	58	1,128	-31.068%
2025-02-07	9.86	11.44	9.71	11.36	+10.506%	68	1,138	-37.500%
2025-02-06	10.29	10.31	10.17	10.28	-6.375%	27	1,124	-30.934%
2025-02-05	11.62	11.69	10.94	10.98	-10.949%	21	1,120	-35.337%
2025-02-03	14.95	15.46	12.33	12.33	+6.019%	113	1,120	-42.417%
2025-01-31	10.19	11.63	9.91	11.63	+8.997%	26	1,097	-38.951%
2025-01-30	10.51	10.67	10.50	10.67	-5.240%	9	1,090	-33.458%
2025-01-28	12.20	12.96	11.26	11.26	-14.890%	110	1,084	-36.945%
2025-01-27	14.51	14.51	12.61	13.23	+26.967%	98	1,037	-46.334%
2025-01-24	10.08	10.55	9.94	10.42	+3.066%	142	1,026	-31.862%
2025-01-23	10.83	10.83	10.11	10.11	-5.426%	60	1,047	-29.773%
2025-01-22	10.75	10.75	10.44	10.69	-4.639%	124	1,064	-33.583%
2025-01-21	12.05	12.33	11.21	11.21	-13.902%	62	1,064	-36.664%
2025-01-17	13.27	13.27	12.63	13.02	-8.116%	94	1,021	-45.469%
2025-01-16	13.92	14.63	13.84	14.17	+0.496%	45	1,021	-49.894%
2025-01-15	15.37	15.40	13.96	14.10	-24.234%	80	1,019	-49.645%
2025-01-14	18.82	19.85	18.61	18.61	-2.053%	99	1,004	-61.848%
2025-01-13	21.90	22.04	19.00	19.00	-3.160%	37	965	-62.632%
2025-01-10	18.08	20.46	18.08	19.62	+16.508%	206	944	-63.812%
2025-01-08	17.91	17.92	16.84	16.84	+1.814%	5	879	-57.838%
2025-01-07	15.10	16.96	14.96	16.54	+23.988%	137	879	-57.074%
2025-01-06	13.52	13.52	13.17	13.34	-12.639%	10	818	-46.777%
2025-01-03	16.55	16.55	15.27	15.27	-16.283%	82	822	-53.504%
2025-01-02	16.93	19.01	16.31	18.24	+5.130%	30	791	-61.075%
2024-12-31	17.00	17.66	17.00	17.35	+7.364%	17	759	-59.078%
2024-12-30	18.18	18.18	15.70	16.16	+4.528%	83	759	-56.064%
2024-12-27	14.46	16.27	14.46	15.46	+18.286%	358	706	-54.075%
2024-12-26	13.44	13.57	12.95	13.07	+0.307%	506	669	-45.677%
2024-12-24	13.92	13.92	13.03	13.03	-22.487%	190	375	-45.510%
2024-12-20	22.16	22.16	16.81	16.81	-13.395%	54	375	-57.763%
2024-12-19	18.22	19.41	18.22	19.41	-2.950%	42	372	-63.421%
2024-12-18	15.00	20.19	15.00	20.00	+43.472%	116	373	-64.500%
2024-12-17	14.00	14.23	13.87	13.94	+5.766%	52	318	-49.067%
2024-12-16	13.21	13.21	12.96	13.18	-3.017%	26	317	-46.131%
2024-12-13	13.20	14.00	13.20	13.59	+0.667%	72	317	-47.756%
2024-12-12	13.22	13.50	12.96	13.50	+8.871%	44	285	-47.407%
2024-12-06	12.18	12.40	12.18	12.40	-0.561%	8	286	-42.742%
2024-12-05	12.47	12.47	12.47	12.47	-2.349%	1	283	-43.063%
2024-12-03	13.12	13.12	12.77	12.77	+0.157%	19	282	-44.401%
2024-12-02	13.00	13.00	12.75	12.75	-4.851%	50	264	-44.314%
2024-11-29	13.40	13.40	13.40	13.40	-5.233%	2	243	-47.015%
2024-11-27	14.14	14.14	14.14	14.14	0.000%	1	243	-49.788%
2024-11-26	13.90	14.14	13.90	14.14	-3.744%	61	243	-49.788%
2024-11-25	14.35	14.69	14.35	14.69	-11.825%	34	243	-51.668%
2024-11-21	16.71	16.71	16.66	16.66	-9.309%	2	240	-57.383%
2024-11-18	18.37	18.37	18.37	18.37	-3.822%	5	240	-61.350%
2024-11-15	18.73	19.10	18.65	19.10	+21.424%	134	240	-62.827%
2024-11-14	15.71	15.73	15.49	15.73	+4.034%	7	262	-54.863%
2024-11-13	15.70	15.70	14.98	15.12	-0.917%	67	264	-53.042%
2024-11-11	15.26	15.26	15.26	15.26	-0.845%	3	214	-53.473%
2024-11-08	15.81	15.81	15.39	15.39	-4.824%	10	217	-53.866%
2024-11-07	16.24	16.24	16.17	16.17	-12.358%	8	212	-56.092%
2024-11-06	18.45	18.45	18.45	18.45	-22.283%	1	217	-61.518%
2024-11-05	24.06	24.06	23.74	23.74	-9.871%	11	216	-70.093%
2024-11-04	26.34	26.34	26.34	26.34	+0.842%	1	215	-73.045%
2024-11-01	24.90	26.12	24.90	26.12	-2.282%	76	214	-72.818%
2024-10-31	25.62	26.73	25.40	26.73	+21.390%	26	210	-73.438%
2024-10-30	21.65	22.02	21.42	22.02	-6.932%	31	218	-67.757%
2024-10-23	21.85	24.58	21.85	23.66	+6.577%	50	202	-69.992%
2024-10-21	22.20	22.20	22.20	22.20	+7.298%	1	231	-68.018%
2024-10-18	20.69	20.69	20.69	20.69	-5.092%	2	232	-65.684%
2024-10-17	21.50	22.00	21.50	21.80	-6.196%	20	231	-67.431%
2024-10-16	23.24	23.24	23.24	23.24	+3.750%	1	224	-69.449%
2024-10-15	21.44	22.40	21.44	22.40	+2.989%	3	225	-68.304%
2024-10-14	22.04	22.04	21.75	21.75	-7.839%	9	222	-67.356%
2024-10-11	23.85	24.15	23.60	23.60	-6.386%	44	213	-69.915%
2024-10-10	25.18	25.21	24.80	25.21	+3.362%	25	208	-71.837%
2024-10-09	26.05	26.05	24.39	24.39	-9.297%	25	205	-70.890%
2024-10-08	27.50	27.75	26.70	26.89	-8.225%	27	189	-73.596%
2024-10-07	27.10	29.30	26.84	29.30	+7.012%	4	194	-75.768%
2024-10-04	26.88	27.38	26.68	27.38	-1.864%	44	194	-74.069%
2024-10-02	27.94	27.94	27.90	27.90	-0.853%	46	188	-74.552%
2024-10-01	27.70	29.10	27.70	28.14	+5.750%	13	142	-74.769%
2024-09-30	27.10	27.10	26.61	26.61	+6.016%	2	136	-73.318%
2024-09-27	25.10	25.10	25.10	25.10	+0.200%	2	136	-71.713%
2024-09-26	25.05	25.05	25.05	25.05	-3.207%	2	136	-71.657%
2024-09-24	25.81	25.88	25.81	25.88	-2.155%	5	136	-72.566%
2024-09-23	26.45	26.45	26.45	26.45	-1.085%	2	132	-73.157%
2024-09-20	27.27	27.27	26.74	26.74	-0.521%	4	132	-73.448%
2024-09-19	26.98	27.77	26.80	26.88	-12.699%	26	131	-73.586%
2024-09-18	30.79	30.79	30.79	30.79	-4.290%	1	116	-76.941%
2024-09-12	32.17	32.17	32.17	32.17	+8.646%	3	116	-77.930%
2024-08-27	29.61	29.61	29.61	29.61	-0.034%	1	116	-76.022%
2024-08-26	29.62	29.62	29.62	29.62	-1.758%	4	115	-76.030%
2024-08-23	30.20	30.20	30.15	30.15	-10.693%	10	113	-76.451%
2024-08-15	33.76	33.76	33.76	33.76	-23.827%	1	108	-78.969%
2024-08-13	44.11	44.32	44.04	44.32	-17.971%	4	109	-83.980%
2024-08-05	57.00	57.00	54.03	54.03	+30.444%	6	107	-86.859%
2024-08-01	41.69	41.84	41.42	41.42	+1.420%	15	111	-82.859%
2024-07-30	40.84	40.84	40.84	40.84	+4.317%	1	101	-82.615%
2024-07-29	39.15	39.15	39.15	39.15	+0.669%	1	100	-81.865%
2024-07-26	38.89	38.89	38.89	38.89	-2.653%	2	101	-81.743%
2024-07-25	40.95	40.95	38.33	39.95	+1.783%	3	101	-82.228%
2024-07-24	39.25	39.25	39.25	39.25	+8.306%	1	98	-81.911%
2024-07-19	36.24	36.24	36.24	36.24	+8.698%	1	97	-80.408%
2024-07-18	31.16	33.40	31.04	33.34	+6.996%	96	96	-78.704%
2024-07-17	31.16	31.16	31.16	31.16	-16.371%	1	2	-77.214%
2024-07-01	36.98	37.26	36.98	37.26	+2.985%	2	0	-80.945%
2024-06-27	36.32	36.32	36.18	36.18	0.000%	2	0	-80.376%

.dark-mode .WQ9Dqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQ9Dqc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630P575SPY Jun 30 2025 575.00 Put (SPY250630P00575000)option OPRA

SPY20250630P575
SPY Jun 30 2025 575.00 Put (SPY250630P00575000)
option OPRA