Dark

SPY20250919P340
SPY Sep 19 2025 340.00 Put (SPY250919P00340000)
option OPRA

EOD

Jul 3, 2025

0.2500-10.714%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	0.25	0.25	0.25	0.25	-10.714%	1	2,269	0.000%
2025-07-01	0.28	0.28	0.28	0.28	-9.677%	1	2,269	-10.714%
2025-06-30	0.31	0.31	0.31	0.31	-6.061%	5	2,269	-19.355%
2025-06-27	0.33	0.33	0.33	0.33	-5.714%	54	2,269	-24.242%
2025-06-26	0.35	0.35	0.35	0.35	-7.895%	11	2,323	-28.571%
2025-06-25	0.39	0.39	0.38	0.38	-13.636%	6	2,323	-34.211%
2025-06-24	0.44	0.44	0.44	0.44	-20.000%	2	2,321	-43.182%
2025-06-23	0.56	0.56	0.55	0.55	-5.172%	3	2,323	-54.545%
2025-06-20	0.57	0.58	0.57	0.58	-6.452%	14	2,321	-56.897%
2025-06-17	0.60	0.62	0.60	0.62	+10.714%	18	2,321	-59.677%
2025-06-16	0.56	0.56	0.56	0.56	-9.677%	5	2,320	-55.357%
2025-06-13	0.62	0.62	0.62	0.62	+24.000%	2	2,320	-59.677%
2025-06-12	0.50	0.50	0.50	0.50	+8.696%	2	2,321	-50.000%
2025-06-10	0.46	0.46	0.46	0.46	0.000%	1	2,321	-45.652%
2025-06-09	0.46	0.46	0.46	0.46	-6.122%	1	2,321	-45.652%
2025-06-06	0.49	0.49	0.49	0.49	-15.517%	4	2,321	-48.980%
2025-06-05	0.54	0.58	0.50	0.58	-18.310%	7	2,323	-56.897%
2025-05-30	0.71	0.71	0.71	0.71	+1.429%	2	2,323	-64.789%
2025-05-28	0.70	0.70	0.70	0.70	-5.405%	1	2,323	-64.286%
2025-05-27	0.77	0.77	0.74	0.74	-26.000%	24	2,323	-66.216%
2025-05-23	1.01	1.02	0.96	1.00	+13.636%	90	2,297	-75.000%
2025-05-21	0.75	0.89	0.75	0.88	+20.548%	12	2,297	-71.591%
2025-05-19	0.73	0.73	0.73	0.73	+4.286%	8	2,286	-65.753%
2025-05-16	0.70	0.70	0.70	0.70	-4.110%	2	2,294	-64.286%
2025-05-15	0.73	0.73	0.73	0.73	+2.817%	1	2,294	-65.753%
2025-05-14	0.71	0.71	0.71	0.71	+4.412%	1	2,294	-64.789%
2025-05-13	0.68	0.68	0.68	0.68	-21.839%	10	2,293	-63.235%
2025-05-12	0.87	0.87	0.87	0.87	-23.009%	2	2,293	-71.264%
2025-05-09	1.13	1.13	1.13	1.13	-18.705%	2	2,293	-77.876%
2025-05-07	1.39	1.39	1.39	1.39	+1.460%	10	2,292	-82.014%
2025-05-06	1.37	1.37	1.37	1.37	+9.600%	5	2,292	-81.752%
2025-05-05	1.34	1.34	1.25	1.25	-3.101%	103	2,287	-80.000%
2025-05-02	1.29	1.29	1.29	1.29	-12.838%	6	2,192	-80.620%
2025-05-01	1.49	1.49	1.48	1.48	-8.075%	600	2,193	-83.108%
2025-04-30	1.61	1.61	1.61	1.61	-6.395%	1	1,607	-84.472%
2025-04-29	1.72	1.72	1.72	1.72	-1.714%	1	1,607	-85.465%
2025-04-25	1.92	1.92	1.75	1.75	-10.714%	22	1,608	-85.714%
2025-04-24	1.96	1.96	1.96	1.96	-9.259%	1	1,608	-87.245%
2025-04-23	2.10	2.16	2.02	2.16	-20.295%	4	1,608	-88.426%
2025-04-22	2.71	2.71	2.71	2.71	-17.378%	5	1,608	-90.775%
2025-04-21	3.43	3.43	3.28	3.28	+7.895%	2	1,608	-92.378%
2025-04-17	2.95	3.04	2.95	3.04	+0.662%	5	1,606	-91.776%
2025-04-16	2.80	3.02	2.80	3.02	+23.265%	2	1,606	-91.722%
2025-04-15	2.42	2.45	2.42	2.45	-5.039%	3	1,606	-89.796%
2025-04-14	2.88	3.17	2.58	2.58	-42.667%	10	1,608	-90.310%
2025-04-11	5.05	5.05	4.42	4.50	+24.654%	6	1,613	-94.444%
2025-04-10	3.61	3.61	3.61	3.61	+13.880%	1	1,614	-93.075%
2025-04-09	5.86	5.86	2.77	3.17	-45.439%	4	1,614	-92.114%
2025-04-08	3.03	5.81	3.03	5.81	+22.316%	8	1,614	-95.697%
2025-04-07	4.64	4.75	4.64	4.75	+11.502%	2	1,606	-94.737%
2025-04-04	3.07	4.26	3.07	4.26	+90.179%	54	1,605	-94.131%
2025-04-03	1.84	2.24	1.84	2.24	+65.926%	5	1,607	-88.839%
2025-04-02	1.46	1.46	1.31	1.35	-9.396%	4	1,604	-81.481%
2025-03-31	1.59	1.59	1.49	1.49	+33.036%	13	1,600	-83.221%
2025-03-26	1.12	1.12	1.12	1.12	+7.692%	1	1,593	-77.679%
2025-03-25	1.04	1.04	1.04	1.04	-6.306%	1	1,592	-75.962%
2025-03-24	1.15	1.15	1.11	1.11	-20.714%	7	1,591	-77.477%
2025-03-21	1.40	1.40	1.40	1.40	+2.941%	2	1,595	-82.143%
2025-03-19	1.40	1.40	1.36	1.36	-24.444%	22	1,594	-81.618%
2025-03-14	1.80	1.80	1.80	1.80	-4.762%	2	1,582	-86.111%
2025-03-13	1.89	1.89	1.89	1.89	-7.353%	1	1,582	-86.772%
2025-03-12	1.94	2.04	1.94	2.04	-10.917%	101	1,582	-87.745%
2025-03-11	2.17	2.37	2.17	2.29	+9.048%	15	1,633	-89.083%
2025-03-10	2.02	2.26	2.02	2.10	+25.000%	94	1,625	-88.095%
2025-03-07	1.80	1.92	1.68	1.68	-2.326%	10	1,557	-85.119%
2025-03-05	1.67	1.72	1.67	1.72	+2.994%	578	1,557	-85.465%
2025-03-04	1.78	1.78	1.67	1.67	+19.286%	13	980	-85.030%
2025-02-28	1.40	1.40	1.40	1.40	-9.677%	2	980	-82.143%
2025-02-27	1.55	1.55	1.55	1.55	+1.974%	1	979	-83.871%
2025-02-25	1.52	1.52	1.52	1.52	+27.731%	6	991	-83.553%
2025-02-13	1.20	1.20	1.19	1.19	-9.160%	10	991	-78.992%
2025-02-12	1.31	1.31	1.31	1.31	+1.550%	2	991	-80.916%
2025-02-07	1.29	1.29	1.29	1.29	+3.200%	2	991	-80.620%
2025-01-30	1.25	1.25	1.25	1.25	-4.580%	10	1,000	-80.000%
2025-01-28	1.31	1.31	1.31	1.31	-7.746%	3	1,000	-80.916%
2025-01-16	1.42	1.42	1.42	1.42	-21.547%	13	997	-82.394%
2025-01-10	1.81	1.81	1.81	1.81	+7.101%	12	987	-86.188%
2025-01-08	1.69	1.69	1.69	1.69	-15.500%	6	987	-85.207%
2024-12-19	2.00	2.00	2.00	2.00	+41.844%	5	987	-87.500%
2024-12-02	1.41	1.41	1.41	1.41	-4.730%	1	987	-82.270%
2024-11-27	1.48	1.48	1.48	1.48	0.000%	25	987	-83.108%
2024-11-26	1.48	1.48	1.48	1.48	-15.909%	35	987	-83.108%
2024-11-19	1.76	1.76	1.76	1.76	+6.024%	1	987	-85.795%
2024-11-18	1.66	1.66	1.66	1.66	-10.270%	1	987	-84.940%
2024-11-15	1.85	1.85	1.85	1.85	+18.590%	2	986	-86.486%
2024-11-12	1.56	1.56	1.56	1.56	-29.412%	387	985	-83.974%
2024-10-30	2.21	2.21	2.21	2.21	-3.070%	1	598	-88.688%
2024-10-24	2.28	2.28	2.28	2.28	+2.703%	210	598	-89.035%
2024-10-23	2.22	2.22	2.22	2.22	-0.893%	20	403	-88.739%
2024-10-18	2.24	2.24	2.24	2.24	-7.054%	2	383	-88.839%
2024-10-14	2.41	2.41	2.41	2.41	-8.712%	1	383	-89.627%
2024-10-11	2.64	2.64	2.64	2.64	-4.348%	2	383	-90.530%
2024-10-08	2.76	2.76	2.76	2.76	-1.075%	1	383	-90.942%
2024-10-07	2.79	2.79	2.79	2.79	+7.722%	220	382	-91.039%
2024-09-24	2.59	2.59	2.59	2.59	0.000%	8	382	-90.347%
2024-09-23	2.59	2.59	2.59	2.59	-11.905%	220	378	-90.347%
2024-09-18	2.94	2.94	2.94	2.94	-20.968%	2	177	-91.497%
2024-09-06	3.72	3.72	3.72	3.72	+7.205%	2	175	-93.280%
2024-09-05	3.47	3.47	3.47	3.47	+8.777%	1	174	-92.795%
2024-09-04	3.19	3.19	3.19	3.19	-0.313%	5	175	-92.163%
2024-08-13	3.20	3.20	3.20	3.20	-2.141%	1	171	-92.188%
2024-08-12	3.49	3.49	3.27	3.27	-29.374%	2	171	-92.355%
2024-08-06	4.55	4.63	4.55	4.63	+100.433%	5	170	-94.600%
2024-07-15	2.31	2.31	2.31	2.31	-5.328%	1	161	-89.177%
2024-07-05	2.44	2.44	2.44	2.44	-2.789%	2	161	-89.754%
2024-07-03	2.53	2.53	2.51	2.51	-8.059%	3	161	-90.040%
2024-06-27	2.73	2.73	2.73	2.73	-5.862%	1	161	-90.842%
2024-06-21	2.90	2.90	2.90	2.90	+3.571%	8	160	-91.379%
2024-06-20	2.80	2.80	2.80	2.80	+1.818%	4	164	-91.071%
2024-06-10	2.75	2.75	2.75	2.75	-11.290%	1	160	-90.909%
2024-06-03	3.10	3.10	3.10	3.10	-8.284%	2	159	-91.935%
2024-05-31	3.38	3.38	3.38	3.38	+2.424%	4	158	-92.604%
2024-05-30	3.30	3.30	3.30	3.30	+2.804%	3	159	-92.424%
2024-05-29	3.21	3.21	3.21	3.21	+1.905%	10	156	-92.212%
2024-05-24	3.15	3.15	3.15	3.15	-5.405%	70	201	-92.063%
2024-05-23	3.11	3.33	3.11	3.33	+3.096%	35	166	-92.492%
2024-05-13	3.23	3.23	3.23	3.23	-19.652%	15	166	-92.260%
2024-05-02	4.02	4.02	4.02	4.02	+2.813%	25	181	-93.781%
2024-05-01	4.17	4.17	3.91	3.91	0.000%	6	156	-93.606%
2024-04-30	3.91	3.91	3.91	3.91	0.000%	200	160	-93.606%
2024-04-29	3.96	3.96	3.91	3.91	-10.526%	205	207	-93.606%
2024-04-25	4.37	4.37	4.37	4.37	+0.924%	1	4	-94.279%
2024-04-24	4.33	4.33	4.33	4.33	-13.400%	2	3	-94.226%
2024-04-12	5.00	5.00	5.00	5.00	0.000%	2	1	-95.000%

.dark-mode .d168KW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d168KW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250919P340SPY Sep 19 2025 340.00 Put (SPY250919P00340000)option OPRA

SPY20250919P340
SPY Sep 19 2025 340.00 Put (SPY250919P00340000)
option OPRA