Dark

SPY20250930P450
SPY Sep 30 2025 450.00 Put (SPY250930P00450000)
option OPRA

EOD

Jul 3, 2025

0.9200-6.122%(-0.0600)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	0.91	0.92	0.91	0.92	-6.122%	37	3,747	0.000%
2025-07-02	1.03	1.03	0.97	0.98	-8.411%	472	3,747	-6.122%
2025-07-01	1.07	1.07	1.02	1.07	+1.905%	41	3,770	-14.019%
2025-06-30	1.08	1.12	1.05	1.05	-7.895%	249	3,767	-12.381%
2025-06-27	1.12	1.22	1.12	1.14	-1.724%	68	3,685	-19.298%
2025-06-26	1.21	1.21	1.15	1.16	-10.769%	81	3,667	-20.690%
2025-06-25	1.30	1.34	1.28	1.30	-6.475%	131	3,668	-29.231%
2025-06-24	1.54	1.54	1.39	1.39	-24.865%	101	3,598	-33.813%
2025-06-23	1.95	2.15	1.85	1.85	-13.146%	166	3,580	-50.270%
2025-06-20	1.85	2.16	1.85	2.13	+6.500%	558	3,577	-56.808%
2025-06-18	2.02	2.13	1.97	2.00	-10.714%	366	3,006	-54.000%
2025-06-17	2.00	2.26	1.93	2.24	+19.786%	30	3,006	-58.929%
2025-06-16	1.92	1.92	1.79	1.87	-21.429%	107	3,002	-50.802%
2025-06-13	2.25	2.42	2.01	2.38	+33.708%	446	2,997	-61.345%
2025-06-12	1.73	1.78	1.73	1.78	-1.111%	152	2,840	-48.315%
2025-06-11	1.58	1.80	1.52	1.80	+9.756%	229	2,688	-48.889%
2025-06-10	1.69	1.71	1.63	1.64	-4.651%	106	2,745	-43.902%
2025-06-09	1.76	1.76	1.68	1.72	-5.495%	21	2,765	-46.512%
2025-06-06	1.85	1.85	1.77	1.82	-13.333%	96	2,769	-49.451%
2025-06-05	1.98	2.16	1.82	2.10	+5.528%	100	2,765	-56.190%
2025-06-04	1.98	2.00	1.94	1.99	-4.327%	44	2,743	-53.769%
2025-06-03	2.21	2.23	2.04	2.08	-7.556%	77	2,762	-55.769%
2025-06-02	2.54	2.63	2.23	2.25	-10.000%	37	2,715	-59.111%
2025-05-30	2.73	2.90	2.40	2.50	-1.961%	258	2,694	-63.200%
2025-05-29	2.43	2.64	2.43	2.55	-1.923%	386	2,619	-63.922%
2025-05-28	2.49	2.63	2.46	2.60	+0.775%	75	2,612	-64.615%
2025-05-27	2.90	2.90	2.55	2.58	-30.458%	99	2,589	-64.341%
2025-05-23	3.94	3.97	3.40	3.71	+17.778%	340	2,682	-75.202%
2025-05-22	3.30	3.36	2.92	3.15	-3.077%	161	2,682	-70.794%
2025-05-21	2.69	3.29	2.50	3.25	+30.000%	302	2,787	-71.692%
2025-05-20	2.48	2.64	2.44	2.50	+0.806%	32	2,838	-63.200%
2025-05-19	2.77	2.77	2.45	2.48	+2.058%	108	2,847	-62.903%
2025-05-16	2.47	2.51	2.39	2.43	-5.078%	186	2,847	-62.140%
2025-05-15	2.74	2.83	2.52	2.56	-5.535%	139	2,817	-64.063%
2025-05-14	2.53	2.71	2.47	2.71	+5.039%	111	2,791	-66.052%
2025-05-13	2.54	2.58	2.36	2.58	-3.731%	305	2,774	-64.341%
2025-05-12	3.11	3.17	2.60	2.68	-37.819%	1,094	2,741	-65.672%
2025-05-09	4.25	4.47	4.25	4.31	+2.864%	66	2,409	-78.654%
2025-05-08	4.66	4.88	4.19	4.19	-22.551%	87	2,400	-78.043%
2025-05-07	5.42	5.68	5.16	5.41	-2.347%	64	2,406	-82.994%
2025-05-06	5.53	5.62	5.16	5.54	+9.703%	44	2,418	-83.394%
2025-05-05	5.17	5.25	4.68	5.05	+5.208%	675	2,426	-81.782%
2025-05-02	5.09	5.18	4.75	4.80	-20.530%	178	2,323	-80.833%
2025-05-01	5.73	6.04	5.41	6.04	+0.667%	155	2,322	-84.768%
2025-04-30	7.30	7.72	6.00	6.00	-1.153%	72	2,285	-84.667%
2025-04-29	6.23	6.40	5.90	6.07	-4.107%	62	2,276	-84.843%
2025-04-28	6.17	7.09	5.95	6.33	-0.315%	231	2,294	-85.466%
2025-04-25	7.00	7.28	6.34	6.35	-7.971%	336	2,242	-85.512%
2025-04-24	8.31	8.31	6.90	6.90	-19.767%	822	2,172	-86.667%
2025-04-23	8.27	8.99	7.59	8.60	-16.908%	408	2,801	-89.302%
2025-04-22	11.35	11.47	9.85	10.35	-22.297%	141	2,985	-91.111%
2025-04-21	11.35	14.15	11.35	13.32	+23.333%	685	2,973	-93.093%
2025-04-17	11.13	11.25	10.55	10.80	-5.677%	231	3,005	-91.481%
2025-04-16	10.53	12.76	9.63	11.45	+25.137%	279	3,005	-91.965%
2025-04-15	8.91	9.47	8.48	9.15	-5.573%	168	2,905	-89.945%
2025-04-14	9.56	11.50	9.09	9.69	-22.912%	163	2,835	-90.506%
2025-04-11	16.13	16.51	12.26	12.57	-14.490%	270	2,830	-92.681%
2025-04-10	11.30	19.41	11.30	14.70	+66.102%	376	2,775	-93.741%
2025-04-09	21.51	23.03	8.74	8.85	-59.422%	306	2,626	-89.605%
2025-04-08	12.42	23.48	11.25	21.81	+23.220%	309	2,496	-95.782%
2025-04-07	22.95	25.50	12.04	17.70	+5.357%	1,379	2,416	-94.802%
2025-04-04	11.87	16.87	11.87	16.80	+99.052%	918	1,664	-94.524%
2025-04-03	6.87	8.44	6.44	8.44	+90.519%	244	1,632	-89.100%
2025-04-02	4.80	4.80	4.43	4.43	-13.307%	128	1,635	-79.233%
2025-04-01	5.50	5.50	4.94	5.11	+3.441%	3	1,528	-81.996%
2025-03-31	6.10	6.15	4.92	4.94	-1.984%	45	1,526	-81.377%
2025-03-28	4.76	5.17	4.76	5.04	+24.138%	90	1,496	-81.746%
2025-03-27	4.06	4.06	4.06	4.06	+1.500%	28	1,485	-77.340%
2025-03-26	3.67	4.00	3.67	4.00	+13.960%	55	1,513	-77.000%
2025-03-25	3.45	3.51	3.45	3.51	-6.400%	660	1,458	-73.789%
2025-03-24	3.87	3.87	3.75	3.75	-17.582%	2	831	-75.467%
2025-03-21	4.55	4.55	4.55	4.55	0.000%	4	831	-79.780%
2025-03-20	4.48	4.55	4.48	4.55	-1.087%	62	830	-79.780%
2025-03-19	4.89	4.89	4.43	4.60	-13.534%	3	824	-80.000%
2025-03-18	5.32	5.32	5.32	5.32	+16.157%	1	823	-82.707%
2025-03-17	5.05	5.07	4.58	4.58	-14.552%	24	823	-79.913%
2025-03-14	5.60	5.60	5.36	5.36	-19.880%	26	812	-82.836%
2025-03-13	6.17	6.88	6.17	6.69	+7.040%	17	809	-86.248%
2025-03-12	6.30	6.63	6.25	6.25	-12.219%	43	809	-85.280%
2025-03-11	6.97	7.75	6.83	7.12	+4.706%	44	768	-87.079%
2025-03-10	6.01	6.97	6.01	6.80	+21.429%	71	769	-86.471%
2025-03-07	5.85	6.22	5.57	5.60	-4.762%	28	753	-83.571%
2025-03-06	5.55	5.88	5.21	5.88	+13.953%	18	745	-84.354%
2025-03-05	5.56	5.67	5.15	5.16	-5.321%	29	745	-82.171%
2025-03-04	5.53	6.22	4.69	5.45	+12.836%	49	736	-83.119%
2025-03-03	4.09	5.13	4.01	4.83	+20.449%	49	744	-80.952%
2025-02-28	4.72	4.90	4.01	4.01	-14.681%	608	761	-77.057%
2025-02-27	4.05	4.70	3.83	4.70	+17.207%	46	801	-80.426%
2025-02-26	4.03	4.05	3.76	4.01	-2.906%	27	766	-77.057%
2025-02-25	4.38	4.58	4.13	4.13	+3.509%	12	744	-77.724%
2025-02-24	3.71	4.00	3.69	3.99	-1.966%	66	744	-76.942%
2025-02-21	3.43	4.07	3.43	4.07	+21.493%	50	703	-77.396%
2025-02-20	3.31	3.54	3.31	3.35	+4.037%	36	709	-72.537%
2025-02-19	3.22	3.22	3.22	3.22	-2.128%	1	688	-71.429%
2025-02-18	3.37	3.37	3.29	3.29	-2.374%	86	687	-72.036%
2025-02-14	3.29	3.42	3.28	3.37	+2.121%	34	706	-72.700%
2025-02-13	3.48	3.48	3.30	3.30	-7.042%	37	706	-72.121%
2025-02-12	3.68	3.68	3.55	3.55	+1.140%	220	699	-74.085%
2025-02-10	3.51	3.51	3.51	3.51	-6.897%	20	539	-73.789%
2025-02-07	3.77	3.77	3.77	3.77	+7.714%	2	519	-75.597%
2025-02-06	3.50	3.50	3.50	3.50	-8.377%	10	519	-73.714%
2025-02-05	3.82	3.82	3.82	3.82	-4.500%	6	514	-75.916%
2025-02-03	4.72	4.72	4.00	4.00	+3.359%	43	514	-77.000%
2025-01-31	3.50	3.87	3.50	3.87	+6.027%	70	517	-76.227%
2025-01-30	3.63	3.70	3.63	3.65	-7.125%	22	493	-74.795%
2025-01-29	3.87	3.93	3.87	3.93	+7.084%	3	493	-76.590%
2025-01-28	3.68	3.68	3.67	3.67	-16.401%	6	492	-74.932%
2025-01-27	4.39	4.39	4.39	4.39	+22.284%	10	487	-79.043%
2025-01-24	3.59	3.59	3.59	3.59	-0.829%	2	477	-74.373%
2025-01-23	3.72	3.72	3.62	3.62	-3.723%	11	477	-74.586%
2025-01-22	3.67	3.76	3.65	3.76	+0.267%	90	478	-75.532%
2025-01-21	3.75	3.75	3.75	3.75	-7.862%	3	459	-75.467%
2025-01-17	4.08	4.09	4.07	4.07	-7.289%	112	420	-77.396%
2025-01-15	4.51	4.51	4.39	4.39	-18.854%	12	420	-79.043%
2025-01-14	5.41	5.41	5.41	5.41	-2.347%	1	410	-82.994%
2025-01-13	6.20	6.20	5.54	5.54	-4.483%	23	411	-83.394%
2025-01-10	5.38	5.80	5.38	5.80	+17.172%	24	410	-84.138%
2025-01-08	5.00	5.29	4.92	4.95	-2.367%	40	400	-81.414%
2025-01-07	4.86	5.08	4.86	5.07	+13.933%	12	400	-81.854%
2025-01-06	4.17	4.45	4.14	4.45	-6.118%	37	389	-79.326%
2025-01-03	5.00	5.00	4.69	4.74	-7.059%	22	390	-80.591%
2025-01-02	5.10	5.10	5.10	5.10	+5.809%	1	395	-81.961%
2024-12-30	5.23	5.43	4.80	4.82	+1.903%	103	395	-80.913%
2024-12-27	4.73	4.73	4.73	4.73	+11.033%	16	371	-80.550%
2024-12-26	4.26	4.26	4.26	4.26	-26.170%	8	371	-78.404%
2024-12-23	5.77	5.77	5.77	5.77	-0.345%	3	379	-84.055%
2024-12-20	6.89	6.89	5.79	5.79	-17.167%	19	376	-84.111%
2024-12-19	5.88	6.99	5.88	6.99	+45.929%	115	368	-86.838%
2024-12-17	4.77	4.79	4.77	4.79	+1.268%	2	296	-80.793%
2024-12-13	4.74	4.76	4.73	4.73	+4.646%	106	296	-80.550%
2024-12-12	4.52	4.52	4.52	4.52	-3.212%	1	245	-79.646%
2024-12-10	4.47	4.67	4.47	4.67	+2.412%	31	244	-80.300%
2024-12-09	4.31	4.57	4.31	4.56	+6.792%	95	244	-79.825%
2024-12-06	4.25	4.30	4.25	4.27	-1.386%	26	263	-78.454%
2024-12-05	4.29	4.33	4.29	4.33	+2.123%	6	256	-78.753%
2024-12-04	4.18	4.26	4.15	4.24	-0.935%	63	251	-78.302%
2024-12-02	4.27	4.28	4.23	4.28	-1.155%	60	192	-78.505%
2024-11-29	4.42	4.42	4.33	4.33	-5.664%	18	140	-78.753%
2024-11-27	4.59	4.59	4.59	4.59	+4.082%	6	134	-79.956%
2024-11-26	4.50	4.94	4.41	4.41	-5.970%	16	134	-79.138%
2024-11-25	4.63	4.85	4.63	4.69	-11.006%	51	131	-80.384%
2024-11-19	5.69	5.69	5.27	5.27	+1.152%	2	135	-82.543%
2024-11-18	5.21	5.21	5.21	5.21	-7.295%	1	135	-82.342%
2024-11-15	5.72	5.72	5.62	5.62	+19.321%	4	134	-83.630%
2024-11-13	4.85	4.85	4.68	4.71	-1.670%	3	132	-80.467%
2024-11-11	4.74	4.79	4.69	4.79	-1.440%	26	133	-80.793%
2024-11-08	4.88	4.90	4.86	4.86	-2.994%	6	143	-81.070%
2024-11-07	5.11	5.16	4.99	5.01	-7.050%	28	144	-81.637%
2024-11-06	5.77	5.77	5.38	5.39	-21.314%	67	154	-82.931%
2024-11-05	7.22	7.22	6.85	6.85	-11.954%	3	196	-86.569%
2024-11-04	7.68	7.78	7.68	7.78	-0.892%	9	194	-88.175%
2024-11-01	7.85	7.85	7.85	7.85	-1.629%	2	196	-88.280%
2024-10-31	8.10	8.20	7.98	7.98	+13.837%	4	197	-88.471%
2024-10-30	7.01	7.01	7.01	7.01	+3.698%	1	194	-86.876%
2024-10-29	6.76	6.76	6.76	6.76	-0.148%	2	193	-86.391%
2024-10-28	6.77	6.77	6.77	6.77	-3.698%	2	195	-86.411%
2024-10-24	6.87	7.19	6.87	7.03	0.000%	8	197	-86.913%
2024-10-23	6.99	7.39	6.99	7.03	+9.331%	3	189	-86.913%
2024-10-22	6.76	6.77	6.43	6.43	-1.531%	6	190	-85.692%
2024-10-21	6.61	6.67	6.53	6.53	-0.305%	8	184	-85.911%
2024-10-18	6.55	6.55	6.55	6.55	-2.963%	2	183	-85.954%
2024-10-17	6.85	7.02	6.75	6.75	-4.930%	8	183	-86.370%
2024-10-16	7.41	7.45	7.09	7.10	-2.473%	31	188	-87.042%
2024-10-15	6.78	7.28	6.78	7.28	+5.660%	56	173	-87.363%
2024-10-14	7.30	7.31	6.89	6.89	-8.862%	98	123	-86.647%
2024-10-11	7.84	7.84	7.56	7.56	-5.263%	4	120	-87.831%
2024-10-10	7.90	8.07	7.90	7.98	+1.013%	6	120	-88.471%
2024-10-09	8.22	8.22	7.90	7.90	-6.176%	8	119	-88.354%
2024-10-08	8.30	8.42	8.30	8.42	-6.652%	6	125	-89.074%
2024-10-07	8.38	9.07	8.30	9.02	+11.634%	18	119	-89.800%
2024-10-04	8.37	8.50	8.08	8.08	-10.322%	10	101	-88.614%
2024-10-03	9.00	9.01	9.00	9.01	+4.767%	2	100	-89.789%
2024-10-02	8.62	8.87	8.60	8.60	+1.176%	7	98	-89.302%
2024-10-01	8.82	9.12	8.46	8.50	+8.280%	15	92	-89.176%
2024-09-30	8.33	8.40	7.85	7.85	0.000%	83	83	-88.280%

.dark-mode .l3B5vs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3B5vs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P450SPY Sep 30 2025 450.00 Put (SPY250930P00450000)option OPRA

SPY20250930P450
SPY Sep 30 2025 450.00 Put (SPY250930P00450000)
option OPRA