Dark

SPY20250919P595
SPY Sep 19 2025 595.00 Put (SPY250919P00595000)
option OPRA

EOD

Jul 3, 2025

7.85-10.897%(-0.96)3,785

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	8.17	8.17	7.61	7.85	-10.897%	3,785	11,770	0.000%
2025-07-02	9.50	9.64	8.76	8.81	-7.555%	529	11,770	-10.897%
2025-07-01	9.74	9.85	9.12	9.53	+1.925%	712	11,637	-17.629%
2025-06-30	9.48	9.95	9.08	9.35	-8.333%	2,927	11,227	-16.043%
2025-06-27	10.40	11.27	9.83	10.20	-6.164%	496	10,872	-23.039%
2025-06-26	11.48	11.48	10.66	10.87	-10.091%	815	10,886	-27.783%
2025-06-25	11.97	12.55	11.80	12.09	-2.421%	812	10,638	-35.070%
2025-06-24	13.61	13.71	12.11	12.39	-20.526%	1,465	10,567	-36.642%
2025-06-23	17.70	19.50	15.50	15.59	-14.010%	1,125	10,421	-49.647%
2025-06-20	16.51	19.11	16.15	18.13	+2.545%	7,930	10,350	-56.702%
2025-06-18	18.11	18.47	16.40	17.68	-4.432%	1,151	9,566	-55.600%
2025-06-17	16.64	18.60	16.13	18.50	+19.355%	1,976	9,566	-57.568%
2025-06-16	16.90	16.90	15.15	15.50	-18.507%	800	8,803	-49.355%
2025-06-13	18.07	19.75	16.32	19.02	+22.948%	2,440	8,613	-58.728%
2025-06-12	16.69	16.86	15.31	15.47	-3.313%	332	8,578	-49.257%
2025-06-11	14.94	16.63	14.58	16.00	+2.564%	658	8,570	-50.938%
2025-06-10	16.52	16.80	15.39	15.60	-7.253%	197	8,456	-49.679%
2025-06-09	17.30	17.31	16.04	16.82	-1.810%	598	8,415	-53.329%
2025-06-06	17.64	18.08	16.58	17.13	-14.350%	3,826	8,146	-54.174%
2025-06-05	18.26	21.07	17.44	20.00	+5.485%	845	7,193	-60.750%
2025-06-04	18.52	19.06	18.18	18.96	+0.637%	772	7,266	-58.597%
2025-06-03	20.24	20.89	18.62	18.84	-9.467%	863	7,143	-58.333%
2025-06-02	22.25	24.01	20.66	20.81	-5.666%	489	6,753	-62.278%
2025-05-30	23.31	25.70	22.06	22.06	-2.346%	784	6,696	-64.415%
2025-05-29	21.29	24.08	21.16	22.59	-0.921%	359	6,714	-65.250%
2025-05-28	21.29	22.80	21.02	22.80	+6.492%	232	6,704	-65.570%
2025-05-27	24.66	25.46	21.41	21.41	-27.596%	207	6,663	-63.335%
2025-05-23	31.51	31.78	27.73	29.57	+12.777%	330	6,693	-73.453%
2025-05-22	27.15	27.28	25.22	26.22	+1.353%	26	6,693	-70.061%
2025-05-21	23.16	27.25	21.40	25.87	+21.971%	456	6,700	-69.656%
2025-05-20	20.97	22.11	20.61	21.21	+3.716%	307	6,451	-62.989%
2025-05-19	23.53	23.53	20.31	20.45	-0.921%	502	6,360	-61.614%
2025-05-16	22.04	22.56	20.48	20.64	-8.551%	560	6,123	-61.967%
2025-05-15	24.09	24.09	22.30	22.57	-4.848%	144	5,960	-65.219%
2025-05-14	23.45	24.19	23.33	23.72	+5.235%	42	5,838	-66.906%
2025-05-13	25.53	25.53	22.54	22.54	-15.958%	245	5,816	-65.173%
2025-05-12	29.02	29.61	26.82	26.82	-31.773%	66	5,814	-70.731%
2025-05-09	39.31	39.31	39.31	39.31	+8.173%	2	5,772	-80.031%
2025-05-08	39.89	40.94	35.80	36.34	-19.708%	244	5,771	-78.398%
2025-05-07	43.05	45.26	42.82	45.26	+19.357%	4	5,756	-82.656%
2025-05-02	38.24	38.27	37.92	37.92	-9.865%	12	5,756	-79.299%
2025-05-01	42.25	43.40	42.07	42.07	-13.276%	6	5,756	-81.341%
2025-04-30	53.15	53.22	48.51	48.51	+5.319%	4	5,759	-83.818%
2025-04-29	48.05	48.05	46.06	46.06	-4.002%	2	5,760	-82.957%
2025-04-28	47.98	47.98	47.98	47.98	-5.197%	1	5,761	-83.639%
2025-04-25	53.67	54.71	49.47	50.61	-4.220%	24	5,761	-84.489%
2025-04-24	54.18	54.18	52.84	52.84	-15.402%	3	5,761	-85.144%
2025-04-23	62.28	62.46	62.28	62.46	-9.465%	2	5,760	-87.432%
2025-04-22	70.65	70.65	68.58	68.99	+2.011%	38	5,760	-88.622%
2025-04-17	67.63	67.63	67.63	67.63	-9.295%	2	5,784	-88.393%
2025-04-16	74.56	74.56	74.56	74.56	+4.837%	68	5,784	-89.472%
2025-04-11	71.12	71.12	71.12	71.12	-12.198%	2	5,732	-88.962%
2025-04-10	81.00	81.00	81.00	81.00	-12.959%	5	5,732	-90.309%
2025-04-09	98.20	98.20	93.06	93.06	-5.895%	34	5,732	-91.565%
2025-04-08	76.61	98.89	72.17	98.89	+8.910%	99	5,732	-92.062%
2025-04-07	94.00	98.38	90.80	90.80	+0.431%	29	5,790	-91.355%
2025-04-04	73.38	90.41	73.38	90.41	+53.445%	618	5,793	-91.317%
2025-04-03	50.72	58.92	50.72	58.92	+48.338%	38	5,819	-86.677%
2025-04-02	39.62	39.72	39.62	39.72	-1.537%	6	5,851	-80.237%
2025-04-01	39.62	40.45	39.60	40.34	-5.172%	15	5,855	-80.540%
2025-03-31	50.69	50.69	42.54	42.54	-2.632%	247	5,859	-81.547%
2025-03-28	40.92	43.69	40.92	43.69	+25.908%	24	5,950	-82.033%
2025-03-27	32.93	34.70	32.77	34.70	+15.129%	141	5,960	-77.378%
2025-03-25	29.39	30.50	29.39	30.14	-1.792%	6	5,852	-73.955%
2025-03-24	32.04	32.04	30.69	30.69	-20.141%	3	5,852	-74.422%
2025-03-21	39.48	39.48	38.43	38.43	-7.353%	6	5,854	-79.573%
2025-03-18	42.14	42.14	40.97	41.48	+12.901%	11	5,856	-81.075%
2025-03-17	36.74	36.74	36.74	36.74	-10.587%	10	5,858	-78.634%
2025-03-14	42.81	42.81	41.09	41.09	-15.016%	70	5,858	-80.896%
2025-03-13	44.89	49.64	44.50	48.35	+10.087%	856	5,847	-83.764%
2025-03-12	44.04	44.04	42.32	43.92	-4.147%	13	5,847	-82.127%
2025-03-11	42.67	49.42	42.67	45.82	+5.527%	62	5,845	-82.868%
2025-03-10	40.14	44.71	40.14	43.42	+11.362%	9	5,827	-81.921%
2025-03-07	37.90	39.98	36.53	38.99	+6.298%	40	5,826	-79.867%
2025-03-06	35.60	37.70	32.11	36.68	+16.407%	92	5,850	-78.599%
2025-03-05	33.43	34.59	31.51	31.51	+2.338%	8	5,850	-75.087%
2025-03-04	32.39	36.05	29.56	30.79	+0.391%	80	5,849	-74.505%
2025-03-03	25.63	31.95	24.51	30.67	+22.191%	123	5,903	-74.405%
2025-02-28	27.73	27.73	25.10	25.10	-9.810%	590	5,896	-68.725%
2025-02-27	22.36	27.83	22.36	27.83	+16.492%	340	5,904	-71.793%
2025-02-26	23.09	24.88	21.44	23.89	-1.566%	991	5,814	-67.141%
2025-02-25	24.73	26.03	23.34	24.27	+11.792%	119	5,722	-67.656%
2025-02-24	21.05	23.10	20.87	21.71	+0.046%	25	5,708	-63.842%
2025-02-21	18.66	21.90	18.62	21.70	+22.530%	432	5,698	-63.825%
2025-02-20	18.34	18.95	17.71	17.71	+3.628%	90	5,597	-55.675%
2025-02-19	18.07	18.07	17.09	17.09	-2.454%	94	5,531	-54.067%
2025-02-18	17.98	18.47	17.52	17.52	-2.232%	162	5,466	-55.194%
2025-02-14	18.02	18.31	17.92	17.92	-0.720%	10	5,437	-56.194%
2025-02-13	19.50	19.50	18.05	18.05	-10.511%	107	5,437	-56.510%
2025-02-12	22.00	22.00	20.17	20.17	+2.751%	418	5,536	-61.081%
2025-02-11	20.41	20.41	19.63	19.63	-0.305%	31	5,567	-60.010%
2025-02-10	19.94	19.94	19.69	19.69	-2.957%	13	5,537	-60.132%
2025-02-07	18.87	21.10	18.87	20.29	+4.588%	22	5,537	-61.311%
2025-02-06	19.53	19.85	19.40	19.40	-7.221%	86	5,543	-59.536%
2025-02-05	22.14	22.15	20.91	20.91	-1.368%	344	5,506	-62.458%
2025-02-04	22.00	22.00	21.12	21.20	-8.621%	23	5,163	-62.972%
2025-02-03	25.09	26.41	22.20	23.20	+6.667%	1,703	5,183	-66.164%
2025-01-31	19.49	21.75	18.75	21.75	+9.187%	226	4,736	-63.908%
2025-01-30	19.71	20.63	19.71	19.92	-3.768%	247	4,736	-60.592%
2025-01-29	20.80	21.20	20.67	20.70	-0.385%	50	4,649	-62.077%
2025-01-28	22.82	22.82	20.78	20.78	-9.965%	25	4,604	-62.223%
2025-01-27	25.04	25.04	22.79	23.08	+17.515%	103	4,603	-65.988%
2025-01-24	18.80	19.64	18.80	19.64	+2.079%	14	4,583	-60.031%
2025-01-23	19.63	19.63	19.24	19.24	-1.987%	205	4,579	-59.200%
2025-01-22	19.80	19.80	19.38	19.63	-7.099%	174	4,574	-60.010%
2025-01-21	21.88	21.88	21.13	21.13	-7.284%	234	4,539	-62.849%
2025-01-17	23.62	23.62	22.50	22.79	-6.942%	452	4,205	-65.555%
2025-01-16	24.26	25.19	24.00	24.49	+0.534%	1,789	4,205	-67.946%
2025-01-15	25.46	26.30	24.36	24.36	-21.823%	245	3,127	-67.775%
2025-01-14	30.61	31.38	29.98	31.16	-0.288%	8	2,887	-74.807%
2025-01-13	33.25	33.97	31.25	31.25	+2.965%	135	2,885	-74.880%
2025-01-10	30.77	30.77	30.35	30.35	+4.188%	4	2,885	-74.135%
2025-01-08	29.13	29.13	29.13	29.13	+14.370%	1	2,884	-73.052%
2025-01-07	23.54	25.47	23.54	25.47	+2.619%	5	2,884	-69.179%
2025-01-06	23.66	24.82	22.63	24.82	-2.743%	57	2,883	-68.372%
2025-01-03	27.42	27.42	25.52	25.52	-16.519%	6	2,864	-69.240%
2025-01-02	28.30	30.82	28.05	30.57	+6.925%	30	2,863	-74.321%
2024-12-31	27.55	28.59	27.55	28.59	+8.460%	59	2,805	-72.543%
2024-12-30	28.10	29.13	26.00	26.36	+4.107%	559	2,805	-70.220%
2024-12-27	24.91	26.39	24.60	25.32	+13.900%	4,524	2,763	-68.997%
2024-12-26	22.01	22.23	22.01	22.23	-3.766%	50	2,070	-64.687%
2024-12-24	24.76	24.76	23.10	23.10	-12.896%	3	2,022	-66.017%
2024-12-23	26.50	26.52	26.47	26.52	-1.486%	8	2,022	-70.400%
2024-12-20	32.89	32.89	26.50	26.92	-14.540%	14	2,019	-70.840%
2024-12-19	28.48	31.50	28.48	31.50	+1.613%	63	2,018	-75.079%
2024-12-18	23.23	31.00	23.19	31.00	+35.430%	149	2,003	-74.677%
2024-12-17	23.18	23.25	22.80	22.89	+3.108%	6	1,887	-65.706%
2024-12-16	22.26	22.26	22.06	22.20	+2.540%	5	1,891	-64.640%
2024-12-12	21.87	21.87	21.65	21.65	+1.691%	156	1,888	-63.741%
2024-12-11	21.58	21.58	21.26	21.29	-5.251%	6	1,889	-63.128%
2024-12-10	22.09	22.47	22.09	22.47	+5.841%	3	1,889	-65.065%
2024-12-06	21.23	21.23	21.23	21.23	+1.095%	6	1,890	-63.024%
2024-12-04	21.01	21.36	21.00	21.00	-4.589%	3	1,890	-62.619%
2024-12-03	21.94	22.01	21.94	22.01	+1.898%	2	1,888	-64.334%
2024-12-02	21.73	21.73	21.50	21.60	-1.595%	8	1,888	-63.657%
2024-11-29	22.84	22.84	21.95	21.95	-6.754%	12	1,884	-64.237%
2024-11-27	23.27	23.55	23.27	23.54	+2.705%	18	1,882	-66.653%
2024-11-26	23.45	23.45	22.92	22.92	-8.975%	68	1,882	-65.750%
2024-11-25	23.41	25.18	23.41	25.18	-0.866%	3	1,900	-68.824%
2024-11-22	26.00	26.14	25.28	25.40	-4.151%	86	1,900	-69.094%
2024-11-21	26.50	26.50	26.50	26.50	-9.184%	1	1,875	-70.377%
2024-11-20	28.49	29.48	28.49	29.18	+5.572%	4	1,875	-73.098%
2024-11-19	29.60	29.60	27.64	27.64	-0.932%	2	1,874	-71.599%
2024-11-18	29.37	29.43	27.90	27.90	-7.247%	48	1,872	-71.864%
2024-11-15	27.13	30.15	27.13	30.08	+16.589%	56	1,872	-73.903%
2024-11-14	25.15	25.80	25.01	25.80	+5.306%	8	1,872	-69.574%
2024-11-13	24.88	25.39	24.18	24.50	-2.000%	28	1,870	-67.959%
2024-11-12	24.56	25.00	24.35	25.00	+2.417%	3	1,886	-68.600%
2024-11-11	24.53	24.67	24.21	24.41	-1.810%	21	1,885	-67.841%
2024-11-08	25.18	25.18	24.65	24.86	-3.118%	16	1,875	-68.423%
2024-11-07	26.14	26.19	25.39	25.66	-5.662%	178	1,871	-69.408%
2024-11-06	28.16	28.16	27.18	27.20	-28.004%	12	1,798	-71.140%
2024-11-04	37.68	38.01	37.67	37.78	-1.022%	4	1,799	-79.222%
2024-10-31	38.17	38.17	38.17	38.17	+18.688%	1	1,798	-79.434%
2024-10-30	32.16	32.16	32.16	32.16	+0.563%	2	1,798	-75.591%
2024-10-29	32.60	32.60	31.90	31.98	-1.539%	13	1,798	-75.453%
2024-10-28	32.43	32.67	32.43	32.48	-4.019%	3	1,798	-75.831%
2024-10-25	31.69	33.84	31.56	33.84	-0.324%	74	1,798	-76.803%
2024-10-24	33.80	34.93	33.80	33.95	-0.527%	31	1,798	-76.878%
2024-10-23	33.31	35.08	33.31	34.13	+9.146%	83	1,800	-77.000%
2024-10-22	31.91	31.91	31.14	31.27	-2.190%	9	1,782	-74.896%
2024-10-21	31.80	33.13	31.80	31.97	+3.229%	25	1,775	-75.446%
2024-10-18	31.94	31.94	30.96	30.97	-2.610%	20	1,750	-74.653%
2024-10-17	32.40	32.85	31.67	31.80	-3.549%	12	1,744	-75.314%
2024-10-16	33.79	33.80	32.97	32.97	-0.603%	4	1,740	-76.190%
2024-10-15	33.06	33.23	33.06	33.17	+3.301%	7	1,737	-76.334%
2024-10-14	32.54	32.82	32.11	32.11	-8.414%	435	1,730	-75.553%
2024-10-11	34.88	35.06	34.88	35.06	-8.911%	4	1,304	-77.610%
2024-10-07	38.49	38.49	38.49	38.49	-2.359%	1	1,303	-79.605%
2024-10-04	39.44	39.44	39.42	39.42	-6.543%	4	1,303	-80.086%
2024-10-03	39.99	42.21	39.96	42.18	+3.004%	101	1,302	-81.389%
2024-10-02	40.76	41.04	40.66	40.95	+9.609%	26	1,252	-80.830%
2024-09-30	38.41	38.67	37.36	37.36	-1.813%	44	1,239	-78.988%
2024-09-27	36.75	38.05	36.75	38.05	+1.901%	4	1,246	-79.369%
2024-09-26	36.57	37.34	36.56	37.34	-2.046%	24	1,246	-78.977%
2024-09-25	38.39	38.39	38.05	38.12	+0.953%	22	1,222	-79.407%
2024-09-24	38.68	38.68	37.76	37.76	-13.652%	2	1,211	-79.211%
2024-09-17	42.04	43.94	41.95	43.73	-2.126%	10	1,210	-82.049%
2024-09-13	44.67	44.68	44.67	44.68	-15.315%	4	1,210	-82.431%
2024-09-11	56.05	56.05	52.76	52.76	-2.296%	13	1,210	-85.121%
2024-09-10	52.64	54.75	52.63	54.00	+8.434%	36	1,210	-85.463%
2024-09-04	49.68	50.06	49.59	49.80	+12.976%	15	1,208	-84.237%
2024-08-28	44.36	44.40	44.08	44.08	+4.183%	4	1,210	-82.191%
2024-08-27	42.12	42.46	42.11	42.31	-2.512%	26	1,207	-81.446%
2024-08-20	43.70	43.70	43.40	43.40	-20.367%	2	1,183	-81.912%
2024-08-14	55.86	55.86	54.50	54.50	-7.643%	4	1,182	-85.596%
2024-08-13	59.11	59.12	59.01	59.01	-6.482%	14	1,179	-86.697%
2024-08-12	63.04	63.56	62.16	63.10	-2.699%	272	1,172	-87.559%
2024-08-09	67.27	67.36	64.85	64.85	-7.870%	502	1,036	-87.895%
2024-08-07	66.46	70.52	65.32	70.39	+1.456%	8	990	-88.848%
2024-08-06	69.29	69.38	69.29	69.38	-11.932%	2	990	-88.686%
2024-08-05	78.78	78.78	78.78	78.78	+61.170%	1	990	-90.036%
2024-07-31	50.60	50.60	48.88	48.88	-1.847%	4	991	-83.940%
2024-07-19	50.00	50.00	49.80	49.80	+4.293%	4	990	-84.237%
2024-07-18	43.25	47.75	43.23	47.75	+8.745%	14	990	-83.560%
2024-07-17	43.64	43.91	43.59	43.91	+8.126%	21	984	-82.123%
2024-07-16	41.24	41.28	40.61	40.61	-3.171%	68	973	-80.670%
2024-07-15	40.93	42.71	40.88	41.94	+3.148%	810	939	-81.283%
2024-07-12	40.62	40.68	40.60	40.66	-8.506%	46	535	-80.694%
2024-07-11	41.50	44.44	41.46	44.44	+7.265%	10	512	-82.336%
2024-07-10	42.01	42.17	41.40	41.43	-6.457%	1,004	508	-81.052%
2024-07-09	43.95	44.37	43.47	44.29	-5.018%	36	6	-82.276%
2024-07-03	46.63	46.63	46.63	46.63	-6.083%	1	0	-83.165%
2024-06-20	49.96	49.96	49.65	49.65	0.000%	2	0	-84.189%

.dark-mode .n9cgHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n9cgHZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250919P595SPY Sep 19 2025 595.00 Put (SPY250919P00595000)option OPRA

SPY20250919P595
SPY Sep 19 2025 595.00 Put (SPY250919P00595000)
option OPRA