Dark

SPY20250930P455
SPY Sep 30 2025 455.00 Put (SPY250930P00455000)
option OPRA

EOD

May 15, 2025

3.03+10.182%(+0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.03	3.03	3.03	3.03	+10.182%	1	504	0.000%
2025-05-14	2.77	2.77	2.75	2.75	+3.383%	25	505	+10.182%
2025-05-13	2.66	2.66	2.66	2.66	-7.958%	5	523	+13.910%
2025-05-12	3.29	3.29	2.89	2.89	-37.983%	16	522	+4.844%
2025-05-09	4.66	4.66	4.66	4.66	-17.813%	2	507	-34.979%
2025-05-07	5.91	5.91	5.67	5.67	-1.563%	108	507	-46.561%
2025-05-06	5.94	5.94	5.76	5.76	+10.557%	46	401	-47.396%
2025-05-05	5.14	5.21	5.14	5.21	0.000%	19	376	-41.843%
2025-05-02	5.49	5.49	5.21	5.21	-15.422%	44	372	-41.843%
2025-05-01	6.03	6.16	6.00	6.16	-14.325%	3	352	-50.812%
2025-04-30	7.19	7.19	7.19	7.19	+12.696%	1	353	-57.858%
2025-04-29	6.38	6.38	6.38	6.38	-8.987%	4	353	-52.508%
2025-04-28	6.63	7.01	6.63	7.01	+1.742%	3	353	-56.776%
2025-04-25	7.14	7.14	6.89	6.89	-8.133%	4	354	-56.023%
2025-04-24	8.74	8.74	7.50	7.50	-20.551%	18	354	-59.600%
2025-04-23	8.16	9.44	8.16	9.44	-17.555%	5	338	-67.903%
2025-04-22	11.18	11.45	11.18	11.45	-22.373%	2	339	-73.537%
2025-04-21	12.50	14.75	12.50	14.75	+29.727%	10	340	-79.458%
2025-04-17	11.73	11.73	11.37	11.37	-7.108%	3	338	-73.351%
2025-04-16	11.05	13.03	10.26	12.24	+27.103%	18	338	-75.245%
2025-04-15	9.87	9.87	9.63	9.63	-10.419%	2	339	-68.536%
2025-04-14	10.84	10.84	10.75	10.75	-18.868%	70	338	-71.814%
2025-04-11	15.71	15.71	13.25	13.25	-15.873%	94	273	-77.132%
2025-04-10	12.60	18.97	12.12	15.75	+66.315%	25	241	-80.762%
2025-04-09	21.38	22.22	9.47	9.47	-51.311%	37	242	-68.004%
2025-04-08	13.34	19.45	13.34	19.45	-2.750%	2	210	-84.422%
2025-04-07	27.02	27.02	12.89	20.00	+29.116%	28	210	-84.850%
2025-04-04	13.02	15.49	13.02	15.49	+96.076%	40	191	-80.439%
2025-04-03	7.98	7.98	7.90	7.90	+74.009%	2	192	-61.646%
2025-03-28	4.55	4.56	4.54	4.54	+13.500%	24	192	-33.260%
2025-03-24	4.00	4.00	4.00	4.00	-15.789%	10	183	-24.250%
2025-03-19	4.83	4.83	4.75	4.75	-18.803%	5	183	-36.211%
2025-03-14	5.85	5.85	5.85	5.85	-22.823%	4	183	-48.205%
2025-03-13	7.06	7.58	7.06	7.58	-3.069%	2	185	-60.026%
2025-03-11	7.44	8.34	7.44	7.82	+16.716%	90	185	-61.253%
2025-03-10	6.35	6.70	6.35	6.70	-0.593%	27	205	-54.776%
2025-03-07	6.74	6.74	6.74	6.74	+15.808%	100	202	-55.045%
2025-03-04	5.82	5.82	5.82	5.82	+28.761%	10	204	-47.938%
2025-02-28	4.52	4.52	4.52	4.52	+11.881%	8	204	-32.965%
2025-02-27	4.22	4.22	4.04	4.04	+9.485%	6	200	-25.000%
2025-02-20	3.69	3.69	3.66	3.69	+8.529%	5	198	-17.886%
2025-02-19	3.40	3.40	3.40	3.40	-4.494%	1	198	-10.882%
2025-02-14	3.56	3.56	3.56	3.56	+0.850%	4	197	-14.888%
2025-02-13	3.66	3.66	3.53	3.53	-12.624%	4	198	-14.164%
2025-02-07	4.04	4.04	4.04	4.04	+6.037%	2	198	-25.000%
2025-01-30	3.81	3.81	3.81	3.81	-15.333%	1	198	-20.472%
2025-01-27	4.75	4.80	4.50	4.50	+15.979%	4	198	-32.667%
2025-01-24	3.88	3.88	3.88	3.88	+1.571%	100	199	-21.907%
2025-01-23	3.86	3.86	3.82	3.82	-0.779%	11	149	-20.681%
2025-01-22	3.89	3.89	3.85	3.85	-7.674%	3	149	-21.299%
2025-01-21	4.17	4.17	4.17	4.17	-3.023%	2	151	-27.338%
2025-01-17	4.27	4.35	4.27	4.30	-7.923%	6	151	-29.535%
2025-01-15	4.67	4.67	4.67	4.67	-26.108%	1	151	-35.118%
2025-01-13	6.32	6.32	6.32	6.32	+30.309%	2	152	-52.057%
2025-01-03	4.85	4.85	4.85	4.85	-5.088%	2	153	-37.526%
2025-01-02	5.11	5.11	5.11	5.11	-19.146%	4	153	-40.705%
2024-12-19	6.29	6.32	6.29	6.32	+25.646%	101	153	-52.057%
2024-12-18	5.03	5.03	5.03	5.03	+5.895%	1	253	-39.761%
2024-12-10	4.75	4.75	4.75	4.75	-1.656%	1	253	-36.211%
2024-12-09	4.69	4.83	4.69	4.83	+8.296%	3	253	-37.267%
2024-12-06	4.46	4.46	4.46	4.46	-1.327%	30	253	-32.063%
2024-12-05	4.50	4.52	4.50	4.52	+1.119%	2	253	-32.965%
2024-12-04	4.43	4.52	4.43	4.47	+0.224%	16	254	-32.215%
2024-12-02	4.53	4.53	4.46	4.46	-1.762%	4	240	-32.063%
2024-11-29	4.55	4.55	4.54	4.54	-6.584%	4	241	-33.260%
2024-11-27	4.76	4.86	4.76	4.86	+2.966%	7	242	-37.654%
2024-11-26	4.78	4.78	4.67	4.72	-4.839%	63	242	-35.805%
2024-11-25	4.88	5.10	4.85	4.96	-6.767%	49	181	-38.911%
2024-11-22	5.32	5.32	5.32	5.32	-11.333%	2	187	-43.045%
2024-11-20	6.17	6.17	6.00	6.00	+8.303%	102	187	-49.500%
2024-11-18	5.54	5.54	5.54	5.54	-9.919%	4	160	-45.307%
2024-11-15	6.11	6.15	6.06	6.15	+22.266%	60	160	-50.732%
2024-11-13	4.96	5.03	4.96	5.03	-4.735%	3	160	-39.761%
2024-11-12	5.28	5.28	5.28	5.28	+4.554%	1	162	-42.614%
2024-11-11	5.01	5.05	4.97	5.05	-2.321%	64	163	-40.000%
2024-11-08	5.09	5.17	5.09	5.17	-1.336%	62	223	-41.393%
2024-11-07	5.44	5.44	5.24	5.24	-7.584%	19	215	-42.176%
2024-11-06	5.71	6.07	5.67	5.67	-21.793%	192	225	-46.561%
2024-11-05	7.27	7.37	7.25	7.25	-10.934%	7	319	-58.207%
2024-11-04	8.28	8.41	8.14	8.14	-3.896%	10	319	-62.776%
2024-10-31	8.34	8.65	8.34	8.47	+17.639%	8	326	-64.227%
2024-10-30	7.16	7.20	7.14	7.20	-0.963%	52	320	-57.917%
2024-10-29	7.49	7.50	7.27	7.27	-0.137%	5	269	-58.322%
2024-10-28	7.13	7.28	7.13	7.28	+0.414%	47	265	-58.379%
2024-10-24	7.25	7.25	7.25	7.25	+4.167%	2	218	-58.207%
2024-10-23	6.96	6.98	6.96	6.96	-2.384%	5	216	-56.466%
2024-10-22	7.13	7.13	7.13	7.13	+2.886%	1	211	-57.504%
2024-10-21	6.86	7.13	6.86	6.93	+2.212%	13	210	-56.277%
2024-10-18	6.98	7.00	6.78	6.78	-6.612%	16	198	-55.310%
2024-10-17	7.30	7.30	7.26	7.26	-3.071%	3	198	-58.264%
2024-10-16	7.78	7.78	7.49	7.49	-3.974%	4	197	-59.546%
2024-10-15	7.19	7.80	7.19	7.80	+2.902%	6	193	-61.154%
2024-10-14	7.68	7.68	7.58	7.58	-6.994%	3	191	-60.026%
2024-10-09	8.54	8.54	8.15	8.15	-6.322%	3	189	-62.822%
2024-10-08	9.02	9.02	8.69	8.70	-9.186%	11	186	-65.172%
2024-10-07	8.82	9.58	8.70	9.58	+4.585%	67	175	-68.372%
2024-10-04	9.16	9.16	9.16	9.16	+0.659%	2	108	-66.921%
2024-10-02	9.18	9.33	9.10	9.10	+1.790%	105	107	-66.703%
2024-10-01	9.53	9.53	8.94	8.94	0.000%	5	2	-66.107%

.dark-mode .gzMFrJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gzMFrJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P455SPY Sep 30 2025 455.00 Put (SPY250930P00455000)option OPRA

SPY20250930P455
SPY Sep 30 2025 455.00 Put (SPY250930P00455000)
option OPRA