Dark

SPY20250919P395
SPY Sep 19 2025 395.00 Put (SPY250919P00395000)
option OPRA

EOD

Jul 3, 2025

0.4400-4.348%(-0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	0.44	0.44	0.44	0.44	-4.348%	16	1,438	0.000%
2025-07-02	0.48	0.48	0.46	0.46	-9.804%	9	1,438	-4.348%
2025-07-01	0.50	0.51	0.50	0.51	-1.923%	23	1,430	-13.725%
2025-06-30	0.55	0.55	0.52	0.52	-7.143%	6	1,415	-15.385%
2025-06-27	0.56	0.56	0.56	0.56	-1.754%	6	1,415	-21.429%
2025-06-26	0.61	0.61	0.57	0.57	-16.176%	2	1,415	-22.807%
2025-06-25	0.68	0.68	0.68	0.68	-6.849%	1	1,415	-35.294%
2025-06-24	0.75	0.75	0.72	0.73	-30.476%	18	1,414	-39.726%
2025-06-23	0.93	1.05	0.93	1.05	+2.941%	38	1,415	-58.095%
2025-06-20	0.90	1.07	0.90	1.02	0.000%	28	1,452	-56.863%
2025-06-18	1.06	1.06	1.02	1.02	-10.526%	10	1,454	-56.863%
2025-06-17	1.00	1.14	1.00	1.14	+25.275%	3	1,454	-61.404%
2025-06-16	0.96	0.96	0.91	0.91	-14.151%	2	1,456	-51.648%
2025-06-13	1.06	1.06	1.06	1.06	+20.455%	4	1,455	-58.491%
2025-06-12	0.88	0.88	0.88	0.88	+2.326%	2	1,455	-50.000%
2025-06-11	0.73	0.86	0.73	0.86	+8.861%	19	1,453	-48.837%
2025-06-10	0.80	0.80	0.79	0.79	-9.195%	3	1,456	-44.304%
2025-06-06	0.87	0.87	0.86	0.87	-6.452%	22	1,454	-49.425%
2025-06-05	0.93	0.93	0.93	0.93	-7.000%	22	1,446	-52.688%
2025-06-03	1.05	1.05	1.00	1.00	-9.091%	3	1,468	-56.000%
2025-06-02	1.18	1.18	1.10	1.10	-5.983%	23	1,469	-60.000%
2025-05-30	1.17	1.17	1.17	1.17	-3.306%	2	1,467	-62.393%
2025-05-29	1.21	1.21	1.21	1.21	-3.968%	1	1,468	-63.636%
2025-05-28	1.22	1.26	1.22	1.26	-3.077%	3	1,468	-65.079%
2025-05-27	1.30	1.30	1.30	1.30	-8.451%	1	1,467	-66.154%
2025-05-22	1.53	1.53	1.42	1.42	-6.579%	27	1,467	-69.014%
2025-05-21	1.21	1.52	1.21	1.52	+26.667%	7	1,492	-71.053%
2025-05-20	1.20	1.20	1.20	1.20	-4.762%	1	1,493	-63.333%
2025-05-19	1.26	1.26	1.26	1.26	+5.000%	2	1,493	-65.079%
2025-05-16	1.20	1.20	1.20	1.20	-8.397%	10	1,493	-63.333%
2025-05-15	1.31	1.31	1.31	1.31	+3.150%	1	1,493	-66.412%
2025-05-14	1.24	1.27	1.23	1.27	+9.483%	58	1,493	-65.354%
2025-05-13	1.15	1.16	1.15	1.16	-20.000%	176	1,438	-62.069%
2025-05-12	1.45	1.45	1.45	1.45	-24.870%	1	1,261	-69.655%
2025-05-08	1.99	1.99	1.93	1.93	-23.108%	5	1,261	-77.202%
2025-05-06	2.51	2.51	2.51	2.51	+15.668%	2	1,263	-82.470%
2025-05-05	2.25	2.25	2.17	2.17	-4.405%	7	1,263	-79.724%
2025-05-02	2.27	2.27	2.27	2.27	-18.638%	2	1,260	-80.617%
2025-04-30	3.27	3.45	2.79	2.79	+1.825%	42	1,260	-84.229%
2025-04-29	2.92	2.92	2.74	2.74	-12.739%	27	1,259	-83.942%
2025-04-28	2.85	3.14	2.78	3.14	+0.965%	20	1,259	-85.987%
2025-04-25	3.37	3.37	3.05	3.11	-20.663%	186	1,260	-85.852%
2025-04-24	3.44	3.92	3.29	3.92	+8.287%	148	1,251	-88.776%
2025-04-23	3.62	3.62	3.62	3.62	-22.318%	1	1,193	-87.845%
2025-04-22	4.96	4.96	4.66	4.66	-22.074%	2	1,193	-90.558%
2025-04-21	6.30	6.30	5.98	5.98	+18.416%	7	1,192	-92.642%
2025-04-17	5.02	5.05	5.02	5.05	-17.213%	16	1,186	-91.287%
2025-04-16	5.03	6.10	5.00	6.10	+39.269%	8	1,186	-92.787%
2025-04-15	4.30	4.38	4.30	4.38	-22.202%	8	1,188	-89.954%
2025-04-14	5.63	5.63	5.63	5.63	-13.251%	1	1,184	-92.185%
2025-04-11	7.82	8.50	6.49	6.49	-18.875%	14	1,184	-93.220%
2025-04-10	7.67	8.00	7.67	8.00	+36.286%	2	1,181	-94.500%
2025-04-09	10.54	12.08	5.87	5.87	-46.245%	18	1,181	-92.504%
2025-04-08	6.07	11.21	5.79	10.92	+20.530%	143	1,187	-95.971%
2025-04-07	11.80	12.40	6.92	9.06	+7.473%	170	1,195	-95.143%
2025-04-04	6.35	8.43	5.90	8.43	+140.171%	322	1,190	-94.781%
2025-04-03	3.51	3.51	3.51	3.51	+49.362%	1	1,125	-87.464%
2025-03-28	2.35	2.35	2.35	2.35	+25.000%	2	1,124	-81.277%
2025-03-24	1.88	1.88	1.88	1.88	-20.000%	22	1,124	-76.596%
2025-03-21	2.35	2.35	2.35	2.35	-4.858%	4	1,111	-81.277%
2025-03-19	2.47	2.47	2.47	2.47	-6.084%	1	1,111	-82.186%
2025-03-18	2.55	2.63	2.55	2.63	+2.335%	3	1,111	-83.270%
2025-03-17	2.57	2.57	2.57	2.57	-4.461%	2	1,111	-82.879%
2025-03-14	2.92	2.92	2.69	2.69	-24.650%	124	1,109	-83.643%
2025-03-10	3.21	3.58	3.21	3.57	+14.058%	11	1,159	-87.675%
2025-03-07	3.13	3.13	3.13	3.13	+7.192%	4	1,151	-85.942%
2025-03-04	2.92	2.92	2.92	2.92	+32.727%	2	1,149	-84.932%
2025-03-03	2.20	2.20	2.20	2.20	+16.402%	3	1,144	-80.000%
2025-02-18	1.89	1.89	1.89	1.89	-10.849%	1	1,144	-76.720%
2025-02-07	2.12	2.12	2.12	2.12	+8.718%	2	1,144	-79.245%
2025-02-06	1.95	1.95	1.95	1.95	-6.699%	33	1,144	-77.436%
2025-02-04	2.09	2.09	2.09	2.09	-3.687%	10	1,111	-78.947%
2025-01-29	2.17	2.17	2.17	2.17	-12.851%	91	1,111	-79.724%
2025-01-27	2.41	2.49	2.41	2.49	+19.139%	89	1,020	-82.329%
2025-01-24	2.09	2.09	2.09	2.09	+0.966%	2	931	-78.947%
2025-01-23	2.07	2.07	2.07	2.07	-2.358%	10	930	-78.744%
2025-01-22	2.12	2.12	2.12	2.12	-4.933%	92	930	-79.245%
2025-01-17	2.23	2.23	2.23	2.23	-5.907%	4	840	-80.269%
2025-01-16	2.37	2.37	2.37	2.37	+0.424%	5	840	-81.435%
2025-01-15	2.46	2.46	2.36	2.36	-16.608%	6	840	-81.356%
2025-01-08	2.81	2.83	2.81	2.83	-23.925%	98	745	-84.452%
2024-12-19	3.72	3.72	3.72	3.72	-13.488%	150	745	-88.172%
2024-12-18	2.70	4.30	2.70	4.30	+56.934%	26	895	-89.767%
2024-12-17	2.69	2.74	2.69	2.74	+8.300%	48	921	-83.942%
2024-12-13	2.53	2.53	2.53	2.53	-0.784%	100	919	-82.609%
2024-12-10	2.55	2.55	2.55	2.55	+0.394%	8	869	-82.745%
2024-12-09	2.48	2.54	2.48	2.54	+6.276%	16	861	-82.677%
2024-12-03	2.39	2.39	2.39	2.39	+1.271%	150	846	-81.590%
2024-12-02	2.36	2.36	2.36	2.36	-4.453%	1	696	-81.356%
2024-11-26	2.51	2.51	2.47	2.47	-19.016%	72	695	-82.186%
2024-11-19	3.05	3.05	3.05	3.05	+0.993%	2	695	-85.574%
2024-11-15	2.93	3.02	2.93	3.02	+18.431%	12	693	-85.430%
2024-11-13	2.55	2.55	2.55	2.55	+0.394%	1	692	-82.745%
2024-11-11	2.51	2.54	2.50	2.54	-2.308%	9	692	-82.677%
2024-11-08	2.60	2.60	2.60	2.60	-3.346%	2	686	-83.077%
2024-11-07	2.75	2.75	2.69	2.69	-6.597%	7	686	-83.643%
2024-11-06	2.89	3.05	2.88	2.88	-33.333%	16	684	-84.722%
2024-11-04	4.25	4.32	4.25	4.32	+0.232%	550	686	-89.815%
2024-11-01	4.23	4.31	4.23	4.31	-4.435%	4	1,234	-89.791%
2024-10-31	4.51	4.51	4.51	4.51	+20.912%	1	1,234	-90.244%
2024-10-29	3.75	3.75	3.73	3.73	-0.798%	2	1,234	-88.204%
2024-10-28	3.79	3.79	3.76	3.76	-5.051%	2	1,234	-88.298%
2024-10-25	3.91	3.96	3.91	3.96	+1.020%	124	1,234	-88.889%
2024-10-23	3.79	3.97	3.79	3.92	+10.112%	264	1,180	-88.776%
2024-10-22	3.55	3.56	3.55	3.56	-1.928%	5	996	-87.640%
2024-10-21	3.65	3.72	3.60	3.63	+0.276%	6	997	-87.879%
2024-10-18	3.62	3.62	3.62	3.62	-4.737%	2	992	-87.845%
2024-10-17	3.84	3.84	3.80	3.80	-7.543%	6	993	-88.421%
2024-10-16	4.11	4.11	4.11	4.11	0.000%	1	999	-89.294%
2024-10-15	4.00	4.11	4.00	4.11	+3.788%	56	1,000	-89.294%
2024-10-14	4.10	4.10	3.96	3.96	-7.692%	8	999	-88.889%
2024-10-11	4.38	4.38	4.29	4.29	-2.941%	16	1,007	-89.744%
2024-10-09	4.42	4.42	4.42	4.42	-4.536%	3	1,006	-90.045%
2024-10-08	4.74	4.74	4.63	4.63	-7.585%	4	1,006	-90.497%
2024-10-07	5.01	5.01	5.01	5.01	+1.212%	1	1,006	-91.218%
2024-10-03	4.95	4.95	4.95	4.95	+7.609%	101	1,005	-91.111%
2024-10-01	4.84	4.84	4.60	4.60	+8.235%	32	904	-90.435%
2024-09-27	4.25	4.25	4.25	4.25	-0.468%	2	876	-89.647%
2024-09-26	4.31	4.31	4.27	4.27	-2.511%	29	877	-89.696%
2024-09-25	4.36	4.38	4.36	4.38	+1.155%	374	890	-89.954%
2024-09-24	4.33	4.33	4.33	4.33	-2.257%	7	890	-89.838%
2024-09-23	4.43	4.45	4.43	4.43	-5.342%	10	883	-90.068%
2024-09-17	4.67	4.68	4.67	4.68	-4.878%	15	873	-90.598%
2024-09-16	4.92	4.92	4.92	4.92	+4.237%	5	875	-91.057%
2024-09-13	4.72	4.72	4.72	4.72	-1.461%	170	870	-90.678%
2024-09-12	4.92	4.92	4.79	4.79	-16.259%	3	785	-90.814%
2024-09-11	5.72	5.72	5.72	5.72	+5.147%	22	787	-92.308%
2024-09-10	5.44	5.44	5.44	5.44	-3.375%	2	773	-91.912%
2024-09-09	5.80	5.80	5.63	5.63	-10.350%	4	775	-92.185%
2024-09-06	6.38	6.38	6.24	6.28	+16.081%	10	773	-92.994%
2024-09-05	5.70	5.70	5.41	5.41	-3.565%	124	768	-91.867%
2024-09-04	5.61	5.61	5.61	5.61	-2.773%	1	644	-92.157%
2024-09-03	5.10	5.77	5.03	5.77	+21.730%	195	643	-92.374%
2024-08-29	4.51	4.74	4.51	4.74	+2.820%	2	462	-90.717%
2024-08-27	4.62	4.64	4.61	4.61	-40.208%	70	462	-90.456%
2024-08-08	7.71	7.71	7.71	7.71	-0.516%	142	392	-94.293%
2024-08-06	8.54	8.54	7.75	7.75	+41.166%	27	250	-94.323%
2024-07-25	5.49	5.50	5.49	5.49	+27.972%	230	250	-91.985%
2024-07-11	4.29	4.29	4.29	4.29	-0.233%	1	61	-89.744%
2024-07-05	4.30	4.30	4.30	4.30	-1.149%	10	60	-89.767%
2024-07-03	4.35	4.35	4.35	4.35	-9.375%	1	64	-89.885%
2024-06-26	4.81	4.81	4.80	4.80	-3.421%	15	64	-90.833%
2024-06-25	4.97	4.97	4.97	4.97	-0.600%	30	49	-91.147%
2024-06-21	5.09	5.09	5.00	5.00	-0.990%	12	45	-91.200%
2024-06-20	5.05	5.05	5.05	5.05	+5.208%	1	44	-91.287%
2024-06-13	4.80	4.80	4.80	4.80	+5.495%	1	43	-90.833%
2024-06-12	4.55	4.55	4.55	4.55	-11.479%	5	42	-90.330%
2024-06-05	5.14	5.14	5.14	5.14	-30.352%	5	38	-91.440%
2024-04-26	7.38	7.38	7.38	7.38	-20.900%	2	33	-94.038%
2024-04-22	9.33	9.33	9.33	9.33	+4.479%	1	34	-95.284%
2024-04-12	8.93	8.93	8.93	8.93	+5.059%	2	33	-95.073%
2024-04-10	8.50	8.52	8.49	8.50	+0.354%	60	32	-94.824%
2024-04-05	8.47	8.47	8.47	8.47	0.000%	2	1	-94.805%

.dark-mode .j2cSWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j2cSWv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250919P395SPY Sep 19 2025 395.00 Put (SPY250919P00395000)option OPRA

SPY20250919P395
SPY Sep 19 2025 395.00 Put (SPY250919P00395000)
option OPRA