Dark

SPY20250718P570
SPY Jul 18 2025 570.00 Put (SPY250718P00570000)
option OPRA

EOD

Jul 3, 2025

0.3400-12.821%(-0.0500)3,464

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	0.31	0.38	0.30	0.34	-12.821%	3,464	67,442	0.000%
2025-07-02	0.53	0.55	0.38	0.39	-20.408%	5,759	67,442	-12.821%
2025-07-01	0.58	0.60	0.43	0.49	-12.500%	4,642	68,306	-30.612%
2025-06-30	0.63	0.69	0.51	0.56	-26.316%	5,475	67,587	-39.286%
2025-06-27	0.84	1.06	0.73	0.76	-21.649%	3,199	69,822	-55.263%
2025-06-26	1.16	1.17	0.90	0.97	-28.148%	6,174	70,010	-64.948%
2025-06-25	1.44	1.58	1.33	1.35	-18.675%	3,931	70,723	-74.815%
2025-06-24	2.02	2.05	1.56	1.66	-43.345%	6,816	69,793	-79.518%
2025-06-23	3.91	4.91	2.90	2.93	-33.257%	6,897	70,682	-88.396%
2025-06-20	3.48	4.86	3.30	4.39	+4.028%	30,648	69,915	-92.255%
2025-06-18	4.65	4.86	3.75	4.22	-15.091%	17,296	62,972	-91.943%
2025-06-17	3.94	5.15	3.65	4.97	+47.478%	10,792	62,972	-93.159%
2025-06-16	4.03	4.09	3.21	3.37	-34.942%	5,425	60,292	-89.911%
2025-06-13	4.96	5.82	4.00	5.18	+43.889%	17,333	60,000	-93.436%
2025-06-12	4.07	4.20	3.43	3.60	-2.965%	4,100	56,968	-90.556%
2025-06-11	3.06	4.15	2.93	3.71	+5.698%	12,990	56,847	-90.836%
2025-06-10	3.83	4.10	3.35	3.51	-13.759%	6,211	52,629	-90.313%
2025-06-09	4.19	4.37	3.71	4.07	-6.221%	2,093	49,658	-91.646%
2025-06-06	4.62	4.94	4.15	4.34	-28.969%	87,980	48,491	-92.166%
2025-06-05	5.12	6.55	4.69	6.11	+10.688%	2,997	45,463	-94.435%
2025-06-04	5.29	5.69	5.12	5.52	-1.954%	2,332	44,933	-93.841%
2025-06-03	6.35	6.69	5.46	5.63	-13.518%	3,989	44,435	-93.961%
2025-06-02	7.83	8.81	6.50	6.51	-15.455%	9,181	43,774	-94.777%
2025-05-30	8.16	10.00	7.38	7.70	-2.532%	27,058	36,214	-95.584%
2025-05-29	7.09	9.09	7.04	7.90	-7.168%	2,411	25,568	-95.696%
2025-05-28	7.54	8.66	7.24	8.51	+12.715%	4,673	24,293	-96.005%
2025-05-27	9.64	10.23	7.13	7.55	-43.019%	3,367	21,807	-95.497%
2025-05-23	14.97	15.13	11.85	13.25	+21.337%	2,804	20,493	-97.434%
2025-05-22	11.47	12.00	9.74	10.92	-4.795%	1,564	20,493	-96.886%
2025-05-21	9.16	11.75	7.87	11.47	+43.915%	3,083	20,259	-97.036%
2025-05-20	7.75	8.80	7.48	7.97	+2.972%	3,584	19,864	-95.734%
2025-05-19	9.58	9.58	7.42	7.74	+1.176%	2,897	17,548	-95.607%
2025-05-16	8.19	8.68	7.52	7.65	-10.000%	1,772	15,897	-95.556%
2025-05-15	9.97	10.25	8.37	8.50	-10.432%	985	15,732	-96.000%
2025-05-14	8.98	10.03	8.80	9.49	+1.606%	4,941	15,563	-96.417%
2025-05-13	10.25	10.29	8.57	9.34	-12.218%	7,358	14,984	-96.360%
2025-05-12	12.31	13.25	10.30	10.64	-47.327%	3,016	10,345	-96.805%
2025-05-09	19.38	21.26	19.05	20.20	-1.655%	4,928	9,321	-98.317%
2025-05-08	20.58	22.10	18.14	20.54	-7.101%	786	9,781	-98.345%
2025-05-07	23.80	25.59	21.50	22.11	-7.373%	147	9,658	-98.462%
2025-05-06	25.09	25.43	22.79	23.87	+8.058%	102	9,627	-98.576%
2025-05-05	22.46	23.00	20.27	22.09	+8.657%	250	9,640	-98.461%
2025-05-02	21.61	21.93	19.78	20.33	-16.987%	7,146	9,733	-98.328%
2025-05-01	24.48	24.50	22.68	24.49	-6.527%	95	9,071	-98.612%
2025-04-30	32.11	35.00	26.20	26.20	-2.963%	134	9,056	-98.702%
2025-04-29	28.34	28.66	26.50	27.00	-6.897%	11	9,055	-98.741%
2025-04-28	28.94	32.24	28.10	29.00	-3.237%	30	9,048	-98.828%
2025-04-25	31.44	31.44	29.60	29.97	-6.373%	88	9,050	-98.866%
2025-04-24	39.00	39.00	32.01	32.01	-21.927%	34	9,259	-98.938%
2025-04-23	37.24	41.00	35.70	41.00	-13.775%	23	9,247	-99.171%
2025-04-22	52.20	52.47	47.18	47.55	-19.760%	29	9,242	-99.285%
2025-04-21	59.93	62.40	59.26	59.26	+29.022%	93	9,241	-99.426%
2025-04-17	46.67	47.78	45.71	45.93	-13.372%	12	9,269	-99.260%
2025-04-16	43.32	53.02	41.62	53.02	+34.398%	24	9,269	-99.359%
2025-04-15	38.04	39.45	36.19	39.45	+0.612%	29	9,271	-99.138%
2025-04-14	37.62	42.19	37.26	39.21	-11.888%	30	9,272	-99.133%
2025-04-11	50.43	50.43	44.31	44.50	-10.947%	10	9,289	-99.236%
2025-04-10	44.02	65.00	44.02	49.97	+38.806%	56	9,289	-99.320%
2025-04-09	73.53	75.94	35.39	36.00	-54.430%	125	9,299	-99.056%
2025-04-08	53.00	79.00	50.57	79.00	+13.587%	41	9,341	-99.570%
2025-04-07	83.00	88.00	51.90	69.55	+2.627%	359	9,338	-99.511%
2025-04-04	50.08	67.77	48.01	67.77	+74.530%	2,332	9,648	-99.498%
2025-04-03	32.37	39.10	31.09	38.83	+109.326%	880	10,134	-99.124%
2025-04-02	25.87	25.87	18.55	18.55	-22.837%	272	10,277	-98.167%
2025-04-01	24.81	26.84	22.27	24.04	+1.864%	897	10,180	-98.586%
2025-03-31	29.91	30.91	23.60	23.60	-8.880%	42	9,316	-98.559%
2025-03-28	20.20	26.00	19.95	25.90	+35.531%	618	9,314	-98.687%
2025-03-27	19.77	20.07	17.68	19.11	+4.483%	303	9,526	-98.221%
2025-03-26	15.65	19.35	15.28	18.29	+16.944%	2,376	9,300	-98.141%
2025-03-25	15.51	16.20	15.26	15.64	-3.038%	148	7,398	-97.826%
2025-03-24	18.10	18.10	15.87	16.13	-24.094%	349	7,381	-97.892%
2025-03-21	24.19	24.19	21.25	21.25	+0.568%	96	7,163	-98.400%
2025-03-20	22.08	22.67	19.71	21.13	+3.578%	1,099	7,149	-98.391%
2025-03-19	23.72	23.72	19.52	20.40	-17.940%	57	6,346	-98.333%
2025-03-18	22.65	25.34	22.65	24.86	+16.440%	42	6,358	-98.632%
2025-03-17	22.86	23.55	20.80	21.35	-12.857%	43	6,328	-98.407%
2025-03-14	28.43	28.43	23.75	24.50	-21.800%	244	6,339	-98.612%
2025-03-13	27.87	31.97	27.26	31.33	+14.972%	158	6,324	-98.915%
2025-03-12	26.16	30.45	25.78	27.25	-5.118%	50	6,324	-98.752%
2025-03-11	27.77	31.34	26.61	28.72	+2.718%	311	6,333	-98.816%
2025-03-10	24.10	30.43	23.05	27.96	+40.221%	887	6,264	-98.784%
2025-03-07	21.71	24.86	19.69	19.94	-6.560%	1,086	6,177	-98.295%
2025-03-06	20.12	22.89	18.40	21.34	+26.873%	489	6,119	-98.407%
2025-03-05	20.00	20.95	16.32	16.82	-13.744%	137	5,975	-97.979%
2025-03-04	19.07	22.17	16.23	19.50	+12.587%	377	5,998	-98.256%
2025-03-03	14.07	18.82	13.83	17.32	+28.678%	3,068	5,891	-98.037%
2025-02-28	16.21	16.95	13.24	13.46	-13.718%	6,334	7,245	-97.474%
2025-02-27	12.04	15.60	12.04	15.60	+19.175%	4,569	5,738	-97.821%
2025-02-26	11.84	13.68	11.53	13.09	+0.383%	2,053	6,832	-97.403%
2025-02-25	12.41	14.51	12.41	13.04	+4.907%	5,104	6,520	-97.393%
2025-02-24	11.34	12.51	10.95	12.43	+6.421%	2,515	6,524	-97.265%
2025-02-21	9.50	12.06	9.50	11.68	+17.861%	34	4,617	-97.089%
2025-02-20	9.72	9.91	9.72	9.91	+13.777%	2	4,612	-96.569%
2025-02-19	9.36	9.36	8.71	8.71	-8.796%	82	4,613	-96.096%
2025-02-18	9.52	9.56	9.29	9.55	+1.273%	25	4,535	-96.440%
2025-02-14	9.52	9.60	9.43	9.43	-2.784%	10	4,510	-96.394%
2025-02-13	10.63	10.70	9.70	9.70	-10.019%	146	4,502	-96.495%
2025-02-12	11.75	11.75	10.75	10.78	-1.372%	70	4,502	-96.846%
2025-02-11	10.93	10.93	10.93	10.93	+3.113%	1	4,502	-96.889%
2025-02-10	10.68	11.04	10.57	10.60	-8.304%	43	4,502	-96.792%
2025-02-07	10.46	11.62	10.46	11.56	+9.366%	22	4,494	-97.059%
2025-02-06	10.71	10.71	10.57	10.57	-7.036%	3	4,489	-96.783%
2025-02-05	11.99	11.99	11.37	11.37	-4.212%	8	4,486	-97.010%
2025-02-04	12.13	12.13	11.87	11.87	-9.665%	8	4,479	-97.136%
2025-02-03	14.27	15.44	12.67	13.14	+6.483%	50	4,473	-97.412%
2025-01-31	10.50	12.34	10.21	12.34	+16.525%	18	4,452	-97.245%
2025-01-30	11.32	11.70	10.59	10.59	-5.446%	9	4,447	-96.789%
2025-01-29	11.66	12.25	11.20	11.20	-0.621%	56	4,441	-96.964%
2025-01-28	12.41	12.55	11.27	11.27	-15.581%	3	4,390	-96.983%
2025-01-27	14.70	14.70	13.00	13.35	+22.702%	24	4,390	-97.453%
2025-01-24	10.36	10.98	10.36	10.88	+3.128%	424	4,376	-96.875%
2025-01-23	11.00	11.13	10.55	10.55	-2.765%	1,646	4,171	-96.777%
2025-01-22	10.99	11.05	10.75	10.85	-6.466%	699	2,637	-96.866%
2025-01-21	12.32	12.32	11.60	11.60	-11.179%	2,074	2,326	-97.069%
2025-01-17	13.00	13.06	12.87	13.06	-9.431%	62	371	-97.397%
2025-01-16	14.04	14.42	13.98	14.42	-22.054%	5	371	-97.642%
2025-01-14	18.18	19.75	17.67	18.50	-11.568%	143	369	-98.162%
2025-01-13	20.48	20.92	20.38	20.92	+15.262%	4	272	-98.375%
2025-01-10	19.91	19.91	18.15	18.15	+13.296%	22	270	-98.127%
2025-01-08	17.13	17.13	16.02	16.02	+2.038%	9	272	-97.878%
2025-01-07	13.90	15.70	13.90	15.70	+14.850%	58	272	-97.834%
2025-01-06	14.04	14.04	13.24	13.67	-12.763%	21	220	-97.513%
2025-01-03	17.01	17.01	15.61	15.67	-12.164%	26	203	-97.830%
2025-01-02	16.11	18.82	16.11	17.84	+4.450%	75	204	-98.094%
2024-12-31	15.83	17.66	15.83	17.08	-4.260%	7	197	-98.009%
2024-12-30	17.65	17.84	17.65	17.84	+15.844%	20	197	-98.094%
2024-12-27	15.81	16.35	14.67	15.40	+19.011%	202	187	-97.792%
2024-12-26	13.39	13.39	12.94	12.94	-7.307%	52	137	-97.372%
2024-12-24	14.41	14.41	13.96	13.96	-18.506%	2	87	-97.564%
2024-12-20	21.94	21.94	16.44	17.13	-14.178%	72	87	-98.015%
2024-12-19	17.78	20.21	17.78	19.96	+43.908%	44	155	-98.297%
2024-12-13	13.92	13.92	13.86	13.87	+6.447%	8	148	-97.549%
2024-12-12	13.03	13.03	13.03	13.03	+1.559%	3	144	-97.391%
2024-12-11	12.90	12.93	12.83	12.83	-3.023%	12	145	-97.350%
2024-12-10	13.23	13.23	13.23	13.23	+6.010%	2	137	-97.430%
2024-12-05	12.48	12.48	12.48	12.48	-0.952%	1	135	-97.276%
2024-12-04	12.60	12.60	12.60	12.60	-4.906%	1	134	-97.302%
2024-12-03	13.23	13.25	13.22	13.25	+0.991%	4	133	-97.434%
2024-12-02	13.11	13.12	13.11	13.12	-0.681%	2	129	-97.409%
2024-11-29	13.21	13.21	13.21	13.21	-10.562%	2	128	-97.426%
2024-11-27	14.77	14.77	14.77	14.77	+5.125%	100	27	-97.698%
2024-11-26	14.15	14.19	14.04	14.05	-5.768%	6	27	-97.580%
2024-11-25	14.91	14.91	14.91	14.91	-9.527%	1	24	-97.720%
2024-11-22	16.48	16.48	16.48	16.48	-12.154%	2	24	-97.937%
2024-11-20	18.25	19.40	18.25	18.76	0.000%	50	24	-98.188%

.dark-mode .Xz8yzl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xz8yzl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250718P570SPY Jul 18 2025 570.00 Put (SPY250718P00570000)option OPRA

SPY20250718P570
SPY Jul 18 2025 570.00 Put (SPY250718P00570000)
option OPRA