Dark

SPY20250930P510
SPY Sep 30 2025 510.00 Put (SPY250930P00510000)
option OPRA

EOD

Jul 3, 2025

1.94-8.920%(-0.19)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	1.96	1.98	1.91	1.94	-8.920%	23	5,490	0.000%
2025-07-02	2.28	2.31	2.12	2.13	-1.843%	27	5,490	-8.920%
2025-07-01	2.36	2.36	2.17	2.17	-5.240%	315	5,481	-10.599%
2025-06-30	2.41	2.42	2.29	2.29	-6.911%	341	5,477	-15.284%
2025-06-27	2.45	2.74	2.45	2.46	-4.280%	36	5,140	-21.138%
2025-06-26	2.63	2.63	2.54	2.57	-10.140%	129	5,130	-24.514%
2025-06-25	2.91	2.99	2.86	2.86	-8.626%	15	5,019	-32.168%
2025-06-24	3.42	3.42	3.09	3.13	-26.526%	48	5,005	-38.019%
2025-06-23	4.88	5.01	4.23	4.26	-11.250%	151	4,999	-54.460%
2025-06-20	4.29	5.00	4.19	4.80	+3.896%	488	4,864	-59.583%
2025-06-18	4.85	4.85	4.39	4.62	-4.742%	24	4,833	-58.009%
2025-06-17	4.49	5.20	4.48	4.85	+15.476%	68	4,833	-60.000%
2025-06-16	4.32	4.32	3.97	4.20	-20.304%	12	4,841	-53.810%
2025-06-13	5.01	5.53	4.56	5.27	+31.750%	696	4,833	-63.188%
2025-06-12	4.24	4.24	3.97	4.00	-2.439%	7	4,776	-51.500%
2025-06-11	3.62	4.16	3.57	4.10	+5.670%	42	4,780	-52.683%
2025-06-10	4.02	4.02	3.80	3.88	-2.513%	23	4,797	-50.000%
2025-06-09	4.23	4.27	3.98	3.98	-8.083%	23	4,789	-51.256%
2025-06-06	4.40	4.56	4.23	4.33	-16.570%	50	4,785	-55.196%
2025-06-05	4.70	5.19	4.39	5.19	+9.263%	51	4,780	-62.620%
2025-06-04	4.70	4.90	4.70	4.75	-3.651%	29	4,816	-59.158%
2025-06-03	5.37	5.37	4.87	4.93	-10.364%	21	4,832	-60.649%
2025-06-02	6.15	6.17	5.50	5.50	-6.303%	26	4,832	-64.727%
2025-05-30	6.18	6.88	5.85	5.87	-7.267%	102	4,822	-66.951%
2025-05-28	6.00	6.33	6.00	6.33	+4.801%	7	4,812	-69.352%
2025-05-27	6.91	7.07	6.04	6.04	-30.495%	43	4,809	-67.881%
2025-05-23	9.10	9.10	8.27	8.69	+24.143%	50	4,791	-77.675%
2025-05-22	7.56	7.60	7.00	7.00	-5.660%	3	4,791	-72.286%
2025-05-21	6.21	7.42	6.05	7.42	+25.550%	51	4,788	-73.854%
2025-05-20	6.02	6.02	5.76	5.91	+0.681%	9	4,814	-67.174%
2025-05-19	6.00	6.02	5.67	5.87	+3.345%	101	4,812	-66.951%
2025-05-16	5.86	5.95	5.60	5.68	-7.038%	122	4,812	-65.845%
2025-05-15	6.71	6.78	6.09	6.11	-1.768%	80	4,832	-68.249%
2025-05-14	6.19	6.35	6.19	6.22	+0.323%	55	4,821	-68.810%
2025-05-13	6.37	6.46	5.88	6.20	-8.012%	1,923	4,843	-68.710%
2025-05-12	7.76	7.83	6.74	6.74	-38.560%	87	5,899	-71.217%
2025-05-09	10.63	11.46	10.63	10.97	-2.402%	188	5,905	-82.315%
2025-05-08	11.59	11.96	10.46	11.24	-11.146%	112	5,995	-82.740%
2025-05-07	12.94	13.80	12.47	12.65	-3.875%	59	5,964	-84.664%
2025-05-06	13.40	13.51	12.66	13.16	+6.559%	1,536	5,988	-85.258%
2025-05-05	12.53	12.72	11.47	12.35	+5.375%	7,533	6,554	-84.291%
2025-05-02	12.09	12.36	11.42	11.72	-10.398%	2,136	5,067	-83.447%
2025-05-01	13.49	13.71	12.80	13.08	-15.722%	210	4,030	-85.168%
2025-04-30	17.05	18.21	15.52	15.52	+9.142%	60	3,997	-87.500%
2025-04-29	15.13	15.13	14.22	14.22	-4.307%	19	3,974	-86.357%
2025-04-28	14.46	16.53	14.26	14.86	-1.979%	84	3,955	-86.945%
2025-04-25	16.57	17.40	15.16	15.16	-9.762%	110	3,901	-87.203%
2025-04-24	19.88	19.88	16.80	16.80	-20.038%	26	3,895	-88.452%
2025-04-23	18.60	21.01	17.53	21.01	-11.723%	131	3,897	-90.766%
2025-04-22	26.36	26.36	23.14	23.80	-20.508%	89	3,901	-91.849%
2025-04-21	26.00	31.68	26.00	29.94	+28.388%	160	3,825	-93.520%
2025-04-17	24.00	25.26	23.19	23.32	-7.424%	114	3,683	-91.681%
2025-04-16	23.34	26.80	21.80	25.19	+25.386%	75	3,683	-92.299%
2025-04-15	20.22	20.31	19.23	20.09	-4.832%	34	3,638	-90.343%
2025-04-14	20.10	23.24	19.97	21.11	-15.560%	394	3,640	-90.810%
2025-04-11	28.82	32.00	24.78	25.00	-14.089%	90	3,577	-92.240%
2025-04-10	25.00	36.54	24.62	29.10	+47.641%	90	3,563	-93.333%
2025-04-09	41.51	44.00	18.93	19.71	-52.276%	186	3,548	-90.157%
2025-04-08	26.23	45.19	25.60	41.30	+9.029%	158	3,587	-95.303%
2025-04-07	45.21	48.05	26.00	37.88	+5.810%	259	3,526	-94.879%
2025-04-04	25.93	35.80	25.71	35.80	+83.873%	950	3,621	-94.581%
2025-04-03	15.64	19.47	15.61	19.47	+86.494%	206	3,453	-90.036%
2025-04-02	11.94	11.94	10.23	10.44	-10.463%	33	3,555	-81.418%
2025-04-01	12.50	12.91	11.63	11.66	-0.427%	14	3,576	-83.362%
2025-03-31	15.08	15.08	11.71	11.71	-5.944%	58	3,580	-83.433%
2025-03-28	10.00	12.45	10.00	12.45	+38.027%	122	3,550	-84.418%
2025-03-27	10.12	10.12	9.02	9.02	-6.432%	17	3,580	-78.492%
2025-03-26	8.06	9.64	8.06	9.64	+18.573%	12	3,571	-79.876%
2025-03-25	8.15	8.21	7.98	8.13	-0.733%	35	3,561	-76.138%
2025-03-24	8.99	8.99	8.19	8.19	-20.870%	18	3,546	-76.313%
2025-03-21	10.93	10.93	10.35	10.35	-2.174%	12	3,543	-81.256%
2025-03-20	10.12	11.13	10.12	10.58	+0.666%	9	3,539	-81.664%
2025-03-19	11.37	11.37	10.16	10.51	-14.553%	36	3,541	-81.541%
2025-03-18	12.21	12.46	12.13	12.30	+12.022%	32	3,555	-84.228%
2025-03-17	11.33	11.82	10.59	10.98	-11.452%	18	3,528	-82.332%
2025-03-14	13.26	13.80	12.40	12.40	-20.513%	100	3,527	-84.355%
2025-03-13	14.16	16.14	14.16	15.60	+15.214%	23	3,518	-87.564%
2025-03-12	13.57	14.62	13.52	13.54	-11.097%	62	3,518	-85.672%
2025-03-11	14.84	16.46	14.15	15.23	+3.465%	24	3,532	-87.262%
2025-03-10	12.96	15.61	12.95	14.72	+34.552%	76	3,532	-86.821%
2025-03-07	13.00	13.17	10.94	10.94	-8.909%	164	3,533	-82.267%
2025-03-06	11.39	12.50	10.85	12.01	+22.301%	173	3,554	-83.847%
2025-03-05	11.10	11.72	9.55	9.82	-12.866%	49	3,604	-80.244%
2025-03-04	11.31	12.13	10.21	11.27	+8.994%	87	3,632	-82.786%
2025-03-03	8.24	10.37	8.10	10.34	+28.607%	45	3,633	-81.238%
2025-02-28	9.61	9.65	8.04	8.04	-15.812%	172	3,600	-75.871%
2025-02-27	7.75	9.58	7.75	9.55	+19.824%	839	3,591	-79.686%
2025-02-26	7.91	7.97	7.42	7.97	-2.923%	47	3,163	-75.659%
2025-02-25	8.65	8.97	8.16	8.21	+2.497%	51	3,125	-76.370%
2025-02-24	7.35	8.01	7.35	8.01	+3.089%	36	3,104	-75.780%
2025-02-21	6.75	7.77	6.75	7.77	+18.626%	26	3,068	-75.032%
2025-02-20	6.54	6.55	6.54	6.55	+7.026%	21	3,066	-70.382%
2025-02-19	6.40	6.40	6.10	6.12	-2.080%	10	3,045	-68.301%
2025-02-18	6.36	6.43	6.25	6.25	-3.400%	61	3,038	-68.960%
2025-02-14	6.33	6.51	6.33	6.47	+0.466%	94	3,024	-70.015%
2025-02-13	6.55	6.57	6.41	6.44	-10.181%	49	3,024	-69.876%
2025-02-12	7.51	7.51	7.17	7.17	+4.519%	5	3,009	-72.943%
2025-02-11	6.86	6.86	6.86	6.86	-0.146%	7	3,007	-71.720%
2025-02-10	7.08	7.08	6.86	6.87	-5.241%	31	3,000	-71.761%
2025-02-07	6.62	7.25	6.62	7.25	+7.090%	12	2,970	-73.241%
2025-02-06	6.79	7.13	6.77	6.77	-5.841%	25	2,970	-71.344%
2025-02-05	7.19	7.19	7.19	7.19	-3.100%	35	2,963	-73.018%
2025-02-04	7.80	7.80	7.40	7.42	-7.250%	27	2,928	-73.854%
2025-02-03	8.84	9.31	7.96	8.00	+19.581%	41	2,901	-75.750%
2025-01-31	6.87	6.87	6.69	6.69	-3.463%	42	2,885	-71.001%
2025-01-30	7.15	7.15	6.93	6.93	-9.293%	64	2,886	-72.006%
2025-01-29	7.40	7.64	7.40	7.64	+5.525%	11	2,825	-74.607%
2025-01-28	7.50	7.50	7.24	7.24	-12.455%	2	2,826	-73.204%
2025-01-27	8.59	8.59	8.20	8.27	+17.305%	11	2,827	-76.542%
2025-01-24	6.85	7.05	6.84	7.05	0.000%	6	2,836	-72.482%
2025-01-23	7.21	7.21	7.00	7.05	-0.424%	33	2,835	-72.482%
2025-01-22	7.08	7.11	7.03	7.08	-4.711%	277	2,815	-72.599%
2025-01-21	7.51	7.51	7.37	7.43	-10.048%	140	2,664	-73.890%
2025-01-17	8.18	8.26	8.02	8.26	-3.730%	18	2,650	-76.513%
2025-01-16	8.66	8.66	8.58	8.58	-1.266%	18	2,650	-77.389%
2025-01-15	9.17	9.32	8.69	8.69	-22.411%	14	2,636	-77.675%
2025-01-14	11.01	11.20	10.91	11.20	+1.174%	37	2,628	-82.679%
2025-01-13	11.96	11.96	11.07	11.07	-6.424%	18	2,614	-82.475%
2025-01-10	11.14	11.85	11.14	11.83	+20.468%	152	2,614	-83.601%
2025-01-08	9.82	9.82	9.82	9.82	+11.212%	14	2,605	-80.244%
2025-01-06	8.52	8.83	8.21	8.83	-3.813%	20	2,605	-78.029%
2025-01-03	9.64	9.64	9.14	9.18	-12.405%	102	2,596	-78.867%
2025-01-02	11.03	11.03	10.48	10.48	+6.073%	29	2,583	-81.489%
2024-12-31	9.88	9.88	9.88	9.88	-0.803%	2	2,554	-80.364%
2024-12-30	10.63	10.76	9.47	9.96	+4.953%	39	2,554	-80.522%
2024-12-27	9.15	9.49	9.15	9.49	+12.976%	54	2,540	-79.557%
2024-12-26	8.43	8.43	8.40	8.40	-5.405%	8	2,533	-76.905%
2024-12-24	8.76	8.88	8.76	8.88	-7.788%	32	2,524	-78.153%
2024-12-23	10.00	10.00	9.63	9.63	-7.136%	44	2,524	-79.855%
2024-12-20	12.85	12.85	10.37	10.37	-17.173%	3	2,480	-81.292%
2024-12-19	11.21	12.52	11.21	12.52	+2.121%	25	2,480	-84.505%
2024-12-18	8.87	12.26	8.87	12.26	+33.406%	3	2,503	-84.176%
2024-12-17	9.10	9.19	9.10	9.19	+6.613%	2	2,502	-78.890%
2024-12-16	8.70	8.79	8.60	8.62	-3.363%	50	2,502	-77.494%
2024-12-13	8.92	8.92	8.92	8.92	+1.019%	2	2,456	-78.251%
2024-12-12	8.55	8.83	8.55	8.83	+5.244%	11	2,456	-78.029%
2024-12-11	8.39	8.39	8.39	8.39	-4.114%	17	2,449	-76.877%
2024-12-10	8.43	8.75	8.43	8.75	+1.508%	30	2,433	-77.829%
2024-12-09	8.44	8.62	8.33	8.62	+6.027%	34	2,426	-77.494%
2024-12-06	8.00	8.24	8.00	8.13	-1.215%	52	2,396	-76.138%
2024-12-05	8.22	8.23	8.22	8.23	+1.983%	24	2,372	-76.428%
2024-12-04	8.00	8.10	8.00	8.07	-0.616%	19	2,362	-75.960%
2024-12-03	8.33	8.33	8.11	8.12	-0.368%	22	2,344	-76.108%
2024-12-02	8.21	8.21	8.15	8.15	-2.512%	70	2,333	-76.196%
2024-11-29	8.36	8.36	8.36	8.36	-8.634%	2	2,270	-76.794%
2024-11-27	9.15	9.15	9.15	9.15	+5.903%	1	2,270	-78.798%
2024-11-26	8.84	8.84	8.63	8.64	-4.530%	33	2,270	-77.546%
2024-11-25	8.96	9.40	8.96	9.05	-6.797%	49	2,261	-78.564%
2024-11-22	9.77	9.84	9.71	9.71	-3.479%	28	2,230	-80.021%
2024-11-21	10.09	10.09	10.06	10.06	-4.554%	8	2,223	-80.716%
2024-11-20	10.54	10.54	10.54	10.54	+1.249%	35	2,216	-81.594%
2024-11-18	10.43	10.44	10.40	10.41	-6.804%	9	2,181	-81.364%
2024-11-15	10.88	11.36	10.88	11.17	+15.036%	74	2,175	-82.632%
2024-11-14	9.50	9.71	9.27	9.71	+4.860%	98	2,176	-80.021%
2024-11-13	9.48	9.48	9.26	9.26	-2.526%	61	2,159	-79.050%
2024-11-12	9.27	9.89	9.27	9.50	+1.496%	38	2,137	-79.579%
2024-11-11	9.22	9.39	9.19	9.36	-2.092%	71	2,102	-79.274%
2024-11-08	9.53	9.65	9.53	9.56	-1.646%	52	2,103	-79.707%
2024-11-07	9.90	9.94	9.72	9.72	-7.340%	37	2,096	-80.041%
2024-11-06	11.15	11.15	10.49	10.49	-29.360%	26	2,094	-81.506%
2024-11-01	14.85	14.85	14.85	14.85	-4.747%	2	2,072	-86.936%
2024-10-31	15.33	15.60	15.33	15.59	+18.285%	22	2,072	-87.556%
2024-10-28	13.19	13.19	13.17	13.18	-0.902%	27	2,051	-85.281%
2024-10-24	13.30	13.30	13.30	13.30	-3.061%	21	2,024	-85.414%
2024-10-23	13.72	13.72	13.72	13.72	+10.467%	7	2,003	-85.860%
2024-10-22	12.41	12.42	12.41	12.42	-5.551%	21	1,996	-84.380%
2024-10-17	12.89	13.15	12.89	13.15	-6.004%	2	1,975	-85.247%
2024-10-15	12.99	14.00	12.99	13.99	+6.226%	8	1,975	-86.133%
2024-10-14	13.15	13.17	13.15	13.17	-8.795%	15	1,967	-85.270%
2024-10-11	14.44	14.44	14.44	14.44	-2.432%	2	1,955	-86.565%
2024-10-10	14.80	14.80	14.80	14.80	-5.612%	7	1,955	-86.892%
2024-10-08	15.68	15.70	15.64	15.68	-8.625%	14	1,948	-87.628%
2024-10-07	16.09	17.16	16.00	17.16	+10.924%	11	1,934	-88.695%
2024-10-04	15.85	15.85	15.42	15.47	-9.585%	16	1,925	-87.460%
2024-10-03	17.16	17.54	16.89	17.11	+3.321%	25	1,919	-88.662%
2024-10-02	17.16	17.50	16.43	16.56	-1.721%	10	1,897	-88.285%
2024-10-01	17.24	17.33	16.75	16.85	+11.589%	41	1,888	-88.487%
2024-09-30	15.08	15.11	15.05	15.10	0.000%	1,850	1,850	-87.152%

.dark-mode .q8Fs45{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8Fs45{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P510SPY Sep 30 2025 510.00 Put (SPY250930P00510000)option OPRA

SPY20250930P510
SPY Sep 30 2025 510.00 Put (SPY250930P00510000)
option OPRA