Dark

SPY20250930P525
SPY Sep 30 2025 525.00 Put (SPY250930P00525000)
option OPRA

EOD

Jul 3, 2025

2.45-10.256%(-0.28)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	2.44	2.45	2.44	2.45	-10.256%	30	2,147	0.000%
2025-07-02	2.91	2.91	2.73	2.73	-3.191%	122	2,147	-10.256%
2025-07-01	3.10	3.10	2.80	2.82	-8.442%	182	2,157	-13.121%
2025-06-30	3.07	3.10	3.00	3.08	-12.748%	49	2,036	-20.455%
2025-06-27	3.23	3.53	3.13	3.53	+7.295%	5	2,030	-30.595%
2025-06-26	3.44	3.44	3.29	3.29	-9.863%	18	2,027	-25.532%
2025-06-25	3.73	3.83	3.65	3.65	-5.928%	84	2,022	-32.877%
2025-06-24	4.24	4.32	3.88	3.88	-28.413%	46	2,022	-36.856%
2025-06-23	5.94	5.94	5.42	5.42	-14.105%	77	2,036	-54.797%
2025-06-20	5.36	6.38	5.36	6.31	+9.739%	92	1,988	-61.173%
2025-06-18	5.87	5.87	5.75	5.75	-7.258%	4	1,967	-57.391%
2025-06-17	5.75	6.43	5.60	6.20	+15.888%	16	1,967	-60.484%
2025-06-16	5.48	5.48	5.23	5.35	-20.149%	3	1,965	-54.206%
2025-06-13	6.02	6.92	6.02	6.70	+32.411%	20	1,963	-63.433%
2025-06-12	5.55	5.56	5.05	5.06	+6.751%	35	1,964	-51.581%
2025-06-11	4.70	4.74	4.70	4.74	-4.628%	12	1,976	-48.312%
2025-06-10	4.91	4.97	4.91	4.97	-6.929%	5	1,971	-50.704%
2025-06-09	5.34	5.34	5.11	5.34	-1.294%	14	1,968	-54.120%
2025-06-06	5.55	5.78	5.41	5.41	-10.282%	18	1,971	-54.713%
2025-06-05	6.00	6.03	5.71	6.03	-2.742%	7	1,963	-59.370%
2025-06-04	5.95	6.23	5.95	6.20	-2.516%	19	1,960	-60.484%
2025-06-03	6.66	6.66	6.27	6.36	-9.531%	79	1,958	-61.478%
2025-06-02	7.63	7.75	7.03	7.03	-7.378%	156	1,908	-65.149%
2025-05-30	8.09	8.98	7.59	7.59	-1.429%	30	2,043	-67.721%
2025-05-29	7.27	8.25	7.27	7.70	-4.348%	136	2,040	-68.182%
2025-05-28	7.53	8.05	7.53	8.05	+5.921%	93	2,094	-69.565%
2025-05-27	8.90	8.90	7.57	7.60	-28.638%	28	2,079	-67.763%
2025-05-23	10.97	11.37	10.31	10.65	+17.680%	78	2,075	-76.995%
2025-05-22	9.70	9.70	9.00	9.05	-3.723%	5	2,075	-72.928%
2025-05-21	8.18	9.79	7.50	9.40	+24.339%	115	2,075	-73.936%
2025-05-20	7.36	7.94	7.20	7.56	+5.146%	112	2,098	-67.593%
2025-05-19	7.20	7.37	7.19	7.19	-0.828%	49	2,108	-65.925%
2025-05-16	7.44	7.52	7.23	7.25	-3.846%	172	2,120	-66.207%
2025-05-15	7.92	7.92	7.54	7.54	-7.824%	59	2,121	-67.507%
2025-05-14	7.96	8.18	7.96	8.18	+8.777%	3	2,131	-70.049%
2025-05-13	7.91	7.94	7.52	7.52	-12.252%	74	2,128	-67.420%
2025-05-12	9.72	10.05	8.54	8.57	-37.899%	585	2,084	-71.412%
2025-05-09	13.57	14.12	13.46	13.80	-2.954%	122	2,162	-82.246%
2025-05-08	14.69	15.25	13.30	14.22	-9.311%	634	2,160	-82.771%
2025-05-07	16.36	17.00	15.68	15.68	-3.863%	49	1,850	-84.375%
2025-05-06	16.77	17.02	15.81	16.31	+6.323%	73	1,880	-84.979%
2025-05-05	15.80	15.80	14.35	15.34	+5.285%	716	1,893	-84.029%
2025-05-02	15.20	15.75	14.12	14.57	-9.447%	274	1,289	-83.185%
2025-05-01	16.46	17.09	15.79	16.09	-12.649%	39	1,239	-84.773%
2025-04-30	21.05	22.69	18.42	18.42	+2.790%	97	1,233	-86.699%
2025-04-29	19.42	19.42	17.53	17.92	-4.732%	36	1,220	-86.328%
2025-04-28	18.52	20.70	17.90	18.81	-0.318%	66	1,207	-86.975%
2025-04-25	21.28	21.28	18.80	18.87	-8.841%	78	1,190	-87.016%
2025-04-24	24.60	24.60	20.49	20.70	-19.046%	59	1,186	-88.164%
2025-04-23	23.20	26.00	21.53	25.57	-10.906%	143	1,144	-90.418%
2025-04-22	32.38	32.38	28.11	28.70	-24.869%	272	1,173	-91.463%
2025-04-21	33.00	38.54	33.00	38.20	+32.409%	245	1,227	-93.586%
2025-04-17	29.50	30.64	27.82	28.85	-9.844%	328	1,136	-91.508%
2025-04-16	27.54	32.81	26.28	32.00	+27.745%	65	1,136	-92.344%
2025-04-15	23.75	25.05	23.53	25.05	+0.643%	174	1,135	-90.220%
2025-04-14	25.90	28.14	24.00	24.89	-16.895%	47	1,004	-90.157%
2025-04-11	36.88	36.88	29.39	29.95	-19.054%	120	1,010	-91.820%
2025-04-10	29.73	42.59	29.73	37.00	+59.140%	31	963	-93.378%
2025-04-09	47.00	49.32	23.19	23.25	-56.091%	46	946	-89.462%
2025-04-08	32.50	53.22	31.25	52.95	+24.647%	106	939	-95.373%
2025-04-07	55.00	55.00	40.00	42.48	+1.143%	29	947	-94.233%
2025-04-04	31.61	42.23	31.00	42.00	+75.732%	120	944	-94.167%
2025-04-03	19.59	23.95	19.50	23.90	+100.000%	98	957	-89.749%
2025-04-02	13.90	13.90	11.95	11.95	-15.845%	13	960	-79.498%
2025-04-01	15.60	15.60	14.20	14.20	-2.069%	20	948	-82.746%
2025-03-31	18.46	18.90	14.50	14.50	-4.542%	116	951	-83.103%
2025-03-28	14.29	15.71	14.29	15.19	+24.101%	6	880	-83.871%
2025-03-27	12.76	12.76	11.91	12.24	+3.993%	9	880	-79.984%
2025-03-26	10.08	11.77	10.08	11.77	+12.524%	3	873	-79.184%
2025-03-25	10.27	10.46	10.26	10.46	-3.594%	4	871	-76.577%
2025-03-24	11.51	11.51	10.70	10.85	-19.451%	8	870	-77.419%
2025-03-20	13.47	13.47	13.47	13.47	+0.899%	1	867	-81.811%
2025-03-19	13.80	13.80	13.35	13.35	+0.225%	6	867	-81.648%
2025-03-17	14.59	14.59	13.32	13.32	-13.112%	7	868	-81.607%
2025-03-14	16.60	16.60	15.21	15.33	-20.979%	32	869	-84.018%
2025-03-13	17.21	19.40	17.21	19.40	+16.867%	625	323	-87.371%
2025-03-12	16.78	19.06	16.60	16.60	-10.657%	6	323	-85.241%
2025-03-11	17.79	19.49	17.79	18.58	-2.107%	4	320	-86.814%
2025-03-10	16.44	19.22	16.44	18.98	+29.380%	103	320	-87.092%
2025-03-07	14.54	16.18	14.54	14.67	+0.137%	408	401	-83.299%
2025-03-06	15.29	15.29	14.65	14.65	+23.629%	14	604	-83.276%
2025-03-05	14.30	14.30	11.82	11.85	-2.709%	10	616	-79.325%
2025-03-04	13.75	13.75	12.18	12.18	+1.247%	10	615	-79.885%
2025-03-03	9.96	13.10	9.96	12.03	+9.364%	16	616	-79.634%
2025-02-28	11.00	11.00	11.00	11.00	0.000%	2	614	-77.727%
2025-02-27	9.87	11.00	9.87	11.00	+10.553%	2	613	-77.727%
2025-02-26	9.95	9.95	9.95	9.95	+26.109%	1	614	-75.377%
2025-02-21	7.89	7.89	7.89	7.89	-2.593%	30	614	-68.948%
2025-02-20	8.10	8.10	8.10	8.10	+5.606%	10	599	-69.753%
2025-02-14	7.67	7.67	7.67	7.67	+0.393%	4	589	-68.057%
2025-02-13	7.73	7.73	7.64	7.64	-10.539%	200	589	-67.932%
2025-02-12	8.54	8.54	8.54	8.54	+3.767%	1	393	-71.311%
2025-02-10	8.27	8.27	8.23	8.23	-6.689%	2	394	-70.231%
2025-02-07	7.99	8.82	7.89	8.82	+7.692%	10	393	-72.222%
2025-02-06	8.34	8.34	8.19	8.19	-5.208%	3	391	-70.085%
2025-02-05	8.75	8.75	8.64	8.64	-4.319%	6	390	-71.644%
2025-02-04	9.68	9.68	9.03	9.03	-11.297%	9	391	-72.868%
2025-02-03	10.53	10.53	10.18	10.18	+10.412%	12	396	-75.933%
2025-01-31	8.18	9.22	8.18	9.22	-7.800%	12	390	-73.427%
2025-01-27	10.09	10.09	10.00	10.00	+22.249%	2	384	-75.500%
2025-01-24	8.18	8.18	8.18	8.18	-8.501%	4	384	-70.049%
2025-01-21	9.32	9.32	8.94	8.94	-13.120%	4	386	-72.595%
2025-01-15	10.29	10.29	10.29	10.29	-24.836%	1	386	-76.190%
2025-01-14	13.69	13.69	13.69	13.69	+5.308%	1	386	-82.104%
2025-01-13	13.00	13.00	13.00	13.00	+1.010%	5	386	-81.154%
2025-01-10	12.87	12.87	12.87	12.87	+2.062%	6	381	-80.963%
2025-01-02	12.55	12.61	12.55	12.61	+3.530%	21	378	-80.571%
2024-12-31	12.18	12.18	12.18	12.18	+6.005%	10	367	-79.885%
2024-12-30	11.49	11.49	11.49	11.49	-3.769%	1	367	-78.677%
2024-12-27	11.94	11.94	11.94	11.94	-15.915%	2	366	-79.481%
2024-12-19	14.20	14.20	14.20	14.20	+39.764%	1	367	-82.746%
2024-12-16	10.22	10.22	10.14	10.16	+4.959%	3	365	-75.886%
2024-12-06	9.68	9.68	9.68	9.68	+0.103%	4	365	-74.690%
2024-12-02	9.67	9.67	9.67	9.67	-2.912%	1	364	-74.664%
2024-11-29	9.99	9.99	9.96	9.96	-2.829%	4	364	-75.402%
2024-11-26	10.39	10.39	10.25	10.25	-5.617%	3	363	-76.098%
2024-11-25	10.52	10.86	10.52	10.86	-5.153%	7	363	-77.440%
2024-11-22	11.45	11.45	11.45	11.45	-7.810%	2	369	-78.603%
2024-11-19	12.40	12.42	12.40	12.42	-2.128%	9	368	-80.274%
2024-11-18	12.75	12.75	12.69	12.69	+4.617%	7	367	-80.693%
2024-11-15	12.13	12.13	12.13	12.13	+8.985%	2	361	-79.802%
2024-11-13	11.13	11.13	11.13	11.13	+0.724%	5	360	-77.987%
2024-11-11	11.05	11.05	11.05	11.05	-2.985%	1	360	-77.828%
2024-11-08	11.39	11.39	11.39	11.39	-2.899%	4	360	-78.490%
2024-11-07	11.86	11.86	11.73	11.73	-26.226%	3	358	-79.113%
2024-11-05	15.90	15.90	15.90	15.90	-6.745%	1	357	-84.591%
2024-11-01	17.05	17.05	17.05	17.05	-6.061%	2	358	-85.630%
2024-10-31	18.15	18.15	18.15	18.15	+18.627%	200	358	-86.501%
2024-10-29	16.07	16.07	15.30	15.30	+4.082%	2	160	-83.987%
2024-10-25	14.70	14.70	14.70	14.70	-7.605%	4	160	-83.333%
2024-10-24	15.91	15.91	15.91	15.91	-0.063%	16	162	-84.601%
2024-10-23	15.92	15.92	15.92	15.92	+10.021%	1	146	-84.611%
2024-10-22	14.50	14.50	14.47	14.47	-2.031%	4	146	-83.068%
2024-10-21	15.00	15.25	14.77	14.77	+0.888%	56	149	-83.412%
2024-10-18	14.64	14.65	14.63	14.64	-13.373%	268	138	-83.265%
2024-10-11	16.99	16.99	16.90	16.90	-3.318%	12	9	-85.503%
2024-10-10	17.48	17.48	17.48	17.48	-3.691%	2	3	-85.984%
2024-10-04	18.15	18.15	18.15	18.15	0.000%	2	1	-86.501%

.dark-mode .vJR1W6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vJR1W6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P525SPY Sep 30 2025 525.00 Put (SPY250930P00525000)option OPRA

SPY20250930P525
SPY Sep 30 2025 525.00 Put (SPY250930P00525000)
option OPRA