Dark

SPY20250930P410
SPY Sep 30 2025 410.00 Put (SPY250930P00410000)
option OPRA

EOD

Jul 3, 2025

0.6200-4.615%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	0.62	0.62	0.61	0.62	-4.615%	6	4,854	0.000%
2025-07-02	0.72	0.72	0.65	0.65	-9.722%	170	4,854	-4.615%
2025-07-01	0.73	0.73	0.72	0.72	-2.703%	14	4,861	-13.889%
2025-06-30	0.74	0.75	0.72	0.74	-2.632%	23	4,855	-16.216%
2025-06-27	0.76	0.76	0.76	0.76	0.000%	3	4,871	-18.421%
2025-06-26	0.79	0.79	0.76	0.76	-15.556%	3	4,871	-18.421%
2025-06-25	0.90	0.90	0.90	0.90	-5.263%	160	4,870	-31.111%
2025-06-24	1.00	1.01	0.95	0.95	-24.000%	58	4,865	-34.737%
2025-06-23	1.30	1.40	1.25	1.25	-3.846%	159	4,815	-50.400%
2025-06-20	1.30	1.30	1.30	1.30	-2.256%	2	4,823	-52.308%
2025-06-18	1.38	1.39	1.33	1.33	-13.072%	4	4,824	-53.383%
2025-06-13	1.43	1.54	1.43	1.53	+51.485%	2,230	4,824	-59.477%
2025-06-11	1.01	1.01	1.01	1.01	-4.717%	4	5,557	-38.614%
2025-06-10	1.08	1.08	1.06	1.06	-3.636%	266	5,559	-41.509%
2025-06-09	1.10	1.10	1.10	1.10	-4.348%	26	5,650	-43.636%
2025-06-06	1.19	1.19	1.15	1.15	-4.167%	6	5,674	-46.087%
2025-06-05	1.25	1.25	1.20	1.20	-6.977%	351	5,671	-48.333%
2025-06-04	1.23	1.29	1.23	1.29	-15.132%	5,476	5,972	-51.938%
2025-06-02	1.57	1.59	1.52	1.52	-7.317%	5	618	-59.211%
2025-05-27	1.67	1.67	1.64	1.64	-26.126%	4	618	-62.195%
2025-05-23	2.41	2.41	2.14	2.22	+18.717%	30	617	-72.072%
2025-05-22	1.88	1.88	1.87	1.87	+6.250%	10	617	-66.845%
2025-05-21	1.76	1.76	1.76	1.76	+14.286%	1	607	-64.773%
2025-05-16	1.55	1.55	1.54	1.54	-4.938%	6	608	-59.740%
2025-05-15	1.62	1.62	1.62	1.62	+0.621%	1	605	-61.728%
2025-05-14	1.60	1.61	1.60	1.61	+0.625%	2	605	-61.491%
2025-05-13	1.53	1.60	1.51	1.60	-6.433%	17	605	-61.250%
2025-05-12	1.91	1.95	1.70	1.71	-32.941%	12	605	-63.743%
2025-05-09	2.45	2.57	2.45	2.55	+1.594%	8	595	-75.686%
2025-05-08	2.80	2.81	2.50	2.51	-18.770%	8	595	-75.299%
2025-05-07	3.11	3.12	3.08	3.09	-1.905%	7	596	-79.935%
2025-05-06	3.10	3.18	3.10	3.15	+13.309%	13	594	-80.317%
2025-05-05	2.86	2.90	2.78	2.78	-2.456%	24	585	-77.698%
2025-05-02	3.04	3.04	2.85	2.85	-12.844%	26	588	-78.246%
2025-05-01	3.38	3.47	3.27	3.27	-13.947%	23	581	-81.040%
2025-04-30	4.52	4.52	3.80	3.80	+8.262%	14	563	-83.684%
2025-04-29	3.86	3.88	3.51	3.51	-6.649%	31	564	-82.336%
2025-04-25	4.00	4.00	3.76	3.76	-13.563%	10	534	-83.511%
2025-04-24	4.39	4.39	4.35	4.35	-15.205%	5	533	-85.747%
2025-04-23	4.71	5.13	4.71	5.13	-14.214%	5	532	-87.914%
2025-04-22	5.98	5.98	5.98	5.98	-21.004%	3	530	-89.632%
2025-04-21	8.04	8.04	7.57	7.57	+19.589%	2	530	-91.810%
2025-04-17	6.32	6.33	6.28	6.33	-5.097%	19	532	-90.205%
2025-04-16	6.23	6.67	5.94	6.67	+21.494%	27	532	-90.705%
2025-04-15	5.40	5.49	5.40	5.49	-18.182%	2	530	-88.707%
2025-04-14	6.71	6.71	6.71	6.71	-13.864%	40	529	-90.760%
2025-04-11	10.72	10.72	7.79	7.79	-16.237%	20	529	-92.041%
2025-04-10	8.67	11.22	8.67	9.30	+75.472%	8	527	-93.333%
2025-04-09	13.36	13.99	5.30	5.30	-64.854%	67	520	-88.302%
2025-04-08	7.83	15.08	7.19	15.08	+42.398%	38	477	-95.889%
2025-04-07	15.50	15.50	10.51	10.59	+12.063%	25	472	-94.145%
2025-04-04	7.63	10.10	7.17	9.45	+114.286%	180	465	-93.439%
2025-04-03	4.11	4.41	4.11	4.41	+55.282%	31	457	-85.941%
2025-04-02	2.84	2.84	2.84	2.84	-7.492%	1	428	-78.169%
2025-04-01	2.96	3.17	2.96	3.07	+0.327%	7	427	-79.805%
2025-03-31	3.56	3.56	2.96	3.06	+41.667%	67	426	-79.739%
2025-03-25	2.10	2.16	2.10	2.16	-3.571%	4	359	-71.296%
2025-03-24	2.25	2.25	2.24	2.24	-24.068%	3	355	-72.321%
2025-03-21	2.95	2.95	2.95	2.95	-10.334%	2	353	-78.983%
2025-03-18	3.29	3.29	3.29	3.29	+11.525%	20	352	-81.155%
2025-03-17	2.95	2.95	2.95	2.95	-13.490%	1	333	-78.983%
2025-03-14	3.76	3.76	3.41	3.41	-15.385%	6	333	-81.818%
2025-03-13	3.91	4.03	3.85	4.03	+1.256%	16	334	-84.615%
2025-03-12	3.98	3.98	3.98	3.98	-18.107%	10	334	-84.422%
2025-03-11	4.30	4.86	4.30	4.86	+9.459%	12	344	-87.243%
2025-03-10	4.08	4.51	4.06	4.44	+21.311%	5	343	-86.036%
2025-03-07	3.85	3.97	3.66	3.66	+31.655%	146	343	-83.060%
2025-02-25	2.78	2.78	2.78	2.78	+9.020%	1	284	-77.698%
2025-02-24	2.59	2.59	2.50	2.55	-7.942%	139	284	-75.686%
2025-02-21	2.77	2.77	2.77	2.77	+24.215%	2	162	-77.617%
2025-02-14	2.23	2.23	2.23	2.23	-5.508%	2	162	-72.197%
2025-02-13	2.36	2.36	2.36	2.36	-23.127%	1	161	-73.729%
2025-02-03	3.07	3.07	3.07	3.07	+31.197%	1	161	-79.805%
2025-01-31	2.37	2.38	2.34	2.34	-2.500%	20	161	-73.504%
2025-01-30	2.40	2.40	2.40	2.40	-13.357%	1	171	-74.167%
2025-01-28	2.77	2.77	2.77	2.77	+13.061%	1	171	-77.617%
2025-01-24	2.48	2.48	2.45	2.45	-0.407%	12	171	-74.694%
2025-01-23	2.49	2.49	2.46	2.46	-1.992%	3	166	-74.797%
2025-01-22	2.51	2.51	2.51	2.51	-35.476%	2	167	-75.299%
2025-01-10	3.89	3.89	3.89	3.89	+24.679%	2	167	-84.062%
2025-01-03	3.12	3.12	3.12	3.12	-7.418%	2	166	-80.128%
2025-01-02	3.37	3.37	3.37	3.37	+12.333%	2	166	-81.602%
2024-12-24	3.00	3.00	3.00	3.00	-31.507%	1	164	-79.333%
2024-12-20	4.51	4.54	4.38	4.38	-7.983%	13	164	-85.845%
2024-12-19	3.96	4.76	3.93	4.76	-4.032%	92	164	-86.975%
2024-12-18	3.27	4.96	3.23	4.96	+49.398%	95	219	-87.500%
2024-12-17	3.26	3.32	3.26	3.32	+4.732%	10	136	-81.325%
2024-12-13	3.25	3.29	3.17	3.17	0.000%	240	126	-80.442%
2024-12-12	3.07	3.17	3.04	3.17	+4.620%	125	151	-80.442%
2024-12-11	3.03	3.03	3.03	3.03	-0.980%	1	77	-79.538%
2024-12-10	3.06	3.06	3.06	3.06	+8.897%	3	76	-79.739%
2024-12-04	2.81	2.81	2.81	2.81	-3.103%	2	73	-77.936%
2024-12-03	2.91	2.91	2.89	2.90	+2.113%	51	73	-78.621%
2024-12-02	2.90	2.90	2.84	2.84	-9.265%	54	83	-78.169%
2024-11-27	3.07	3.13	3.07	3.13	+6.463%	3	27	-80.192%
2024-11-26	2.94	2.94	2.94	2.94	-14.783%	1	27	-78.912%
2024-11-19	3.50	3.50	3.45	3.45	0.000%	3	27	-82.029%
2024-11-18	3.52	3.52	3.41	3.45	-8.971%	3	29	-82.029%
2024-11-15	3.63	3.79	3.63	3.79	+23.052%	4	27	-83.641%
2024-11-14	3.08	3.08	3.08	3.08	-3.145%	8	27	-79.870%
2024-11-13	3.18	3.18	3.18	3.18	+1.597%	1	27	-80.503%
2024-11-11	3.07	3.13	3.06	3.13	-12.570%	5	26	-80.192%
2024-11-06	3.53	3.71	3.53	3.58	-21.491%	12	27	-82.682%
2024-11-05	4.54	4.56	4.54	4.56	-8.982%	2	25	-86.404%
2024-10-31	5.00	5.01	5.00	5.01	+4.593%	2	25	-87.625%
2024-10-25	4.36	4.79	4.36	4.79	-0.622%	4	25	-87.056%
2024-10-24	4.82	4.82	4.82	4.82	+10.046%	1	25	-87.137%
2024-10-23	4.38	4.38	4.38	4.38	-0.228%	1	26	-85.845%
2024-10-21	4.39	4.39	4.39	4.39	+1.386%	1	25	-85.877%
2024-10-18	4.40	4.40	4.31	4.33	-4.835%	8	24	-85.681%
2024-10-15	4.55	4.55	4.55	4.55	-1.940%	1	20	-86.374%
2024-10-14	4.64	4.64	4.64	4.64	-7.753%	3	19	-86.638%
2024-10-11	5.03	5.03	5.03	5.03	-16.445%	20	16	-87.674%
2024-10-07	5.50	6.02	5.50	6.02	+9.455%	3	6	-89.701%
2024-10-01	5.50	5.50	5.50	5.50	0.000%	3	3	-88.727%

.dark-mode .Rn9Y1C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rn9Y1C{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P410SPY Sep 30 2025 410.00 Put (SPY250930P00410000)option OPRA

SPY20250930P410
SPY Sep 30 2025 410.00 Put (SPY250930P00410000)
option OPRA