Dark

SPY20250930P530
SPY Sep 30 2025 530.00 Put (SPY250930P00530000)
option OPRA

EOD

May 15, 2025

8.20-4.429%(-0.38)623

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	9.21	9.21	8.20	8.20	-4.429%	623	2,196	0.000%
2025-05-14	8.62	9.00	8.48	8.58	+1.659%	52	1,592	-4.429%
2025-05-13	8.89	8.89	8.12	8.44	-8.559%	245	1,565	-2.844%
2025-05-12	10.56	10.66	9.23	9.23	-39.436%	217	1,622	-11.159%
2025-05-09	15.30	15.30	15.04	15.24	+4.455%	48	1,719	-46.194%
2025-05-08	15.92	15.99	14.23	14.59	-15.908%	161	1,695	-43.797%
2025-05-07	17.81	18.79	17.17	17.35	-4.249%	123	1,612	-52.738%
2025-05-06	17.89	18.58	17.66	18.12	+16.154%	994	1,529	-54.746%
2025-05-05	15.75	15.75	15.59	15.60	-0.763%	3	659	-47.436%
2025-05-02	16.45	16.68	15.20	15.72	-17.263%	458	657	-47.837%
2025-05-01	18.18	19.00	16.90	19.00	-2.062%	255	755	-56.842%
2025-04-30	22.55	24.40	19.35	19.40	+1.891%	82	590	-57.732%
2025-04-29	20.52	20.52	18.96	19.04	-5.836%	15	562	-56.933%
2025-04-28	19.86	21.77	19.37	20.22	+0.647%	13	551	-59.446%
2025-04-25	22.43	22.43	20.09	20.09	-8.682%	18	558	-59.184%
2025-04-24	26.20	26.20	21.96	22.00	-20.692%	102	560	-62.727%
2025-04-23	24.56	27.78	23.37	27.74	-10.516%	51	529	-70.440%
2025-04-22	34.10	34.23	30.45	31.00	-20.411%	62	523	-73.548%
2025-04-21	33.89	40.55	33.89	38.95	+22.909%	81	512	-78.947%
2025-04-17	30.79	31.69	29.57	31.69	-8.357%	28	516	-74.124%
2025-04-16	30.28	35.10	27.55	34.58	+31.233%	33	516	-76.287%
2025-04-15	25.33	26.57	24.89	26.35	+0.842%	14	510	-68.880%
2025-04-14	25.69	29.96	25.69	26.13	-16.969%	34	505	-68.618%
2025-04-11	35.19	35.40	31.33	31.47	-9.517%	64	506	-73.943%
2025-04-10	31.50	43.65	31.15	34.78	+38.455%	37	491	-76.423%
2025-04-09	51.56	51.56	25.00	25.12	-52.307%	47	486	-67.357%
2025-04-08	35.70	52.67	33.50	52.67	+20.941%	140	475	-84.431%
2025-04-07	53.63	56.90	40.17	43.55	-3.222%	30	409	-81.171%
2025-04-04	33.19	45.00	33.19	45.00	+81.159%	274	416	-81.778%
2025-04-03	24.13	24.84	21.74	24.84	+72.740%	50	359	-66.989%
2025-04-02	16.16	16.16	13.54	14.38	-8.174%	30	349	-42.976%
2025-04-01	16.20	16.20	15.66	15.66	-10.565%	12	345	-47.637%
2025-03-31	19.61	20.18	17.51	17.51	+2.398%	49	334	-53.170%
2025-03-28	16.91	17.10	16.90	17.10	+29.057%	38	348	-52.047%
2025-03-27	12.92	13.25	12.92	13.25	+5.410%	45	336	-38.113%
2025-03-26	12.57	12.57	12.57	12.57	+14.273%	1	333	-34.765%
2025-03-25	11.28	11.28	10.94	11.00	-4.514%	14	332	-25.455%
2025-03-24	11.98	11.98	11.49	11.52	-21.258%	34	340	-28.819%
2025-03-21	15.68	15.68	14.63	14.63	+0.758%	30	336	-43.951%
2025-03-20	14.52	14.52	14.52	14.52	+1.681%	1	329	-43.526%
2025-03-19	15.73	15.73	14.28	14.28	-14.234%	29	329	-42.577%
2025-03-18	16.65	16.65	16.65	16.65	+9.684%	101	328	-50.751%
2025-03-17	15.97	15.97	15.18	15.18	-14.767%	108	429	-45.982%
2025-03-14	17.81	17.81	17.81	17.81	-12.824%	2	354	-53.958%
2025-03-13	19.66	21.05	19.66	20.43	+15.620%	8	353	-59.863%
2025-03-12	17.66	18.50	17.66	17.67	-11.562%	46	353	-53.594%
2025-03-11	19.01	21.50	18.48	19.98	+5.603%	51	313	-58.959%
2025-03-10	17.72	18.92	17.64	18.92	+32.772%	8	351	-56.660%
2025-03-07	16.71	17.47	14.25	14.25	-8.183%	82	351	-42.456%
2025-03-06	15.15	15.52	13.71	15.52	+21.821%	23	316	-47.165%
2025-03-05	14.60	14.71	12.74	12.74	-2.075%	42	293	-35.636%
2025-03-04	15.54	15.90	13.01	13.01	+1.482%	49	287	-36.972%
2025-03-03	10.18	12.82	10.18	12.82	+22.212%	69	302	-36.037%
2025-02-28	11.62	12.26	10.49	10.49	-15.061%	42	278	-21.830%
2025-02-27	11.11	12.35	10.30	12.35	+28.378%	9	260	-33.603%
2025-02-26	9.62	9.62	9.62	9.62	-11.255%	1	257	-14.761%
2025-02-25	11.23	11.23	10.84	10.84	+10.612%	25	252	-24.354%
2025-02-21	8.67	10.07	8.67	9.80	+21.437%	42	252	-16.327%
2025-02-20	8.29	8.37	8.07	8.07	+3.594%	11	248	+1.611%
2025-02-19	8.20	8.20	7.79	7.79	-3.230%	13	247	+5.263%
2025-02-18	8.23	8.23	8.05	8.05	-3.245%	8	249	+1.863%
2025-02-14	8.32	8.32	8.32	8.32	+1.340%	4	248	-1.442%
2025-02-13	8.66	8.66	8.21	8.21	-8.166%	13	249	-0.122%
2025-02-12	9.16	9.16	8.94	8.94	-0.112%	7	249	-8.277%
2025-02-11	9.05	9.05	8.95	8.95	+1.016%	11	246	-8.380%
2025-02-10	8.85	8.89	8.85	8.86	-6.737%	7	245	-7.449%
2025-02-07	9.15	9.53	9.01	9.50	0.000%	48	252	-13.684%
2025-02-04	10.11	10.11	9.50	9.50	-18.033%	5	239	-13.684%
2025-02-03	11.59	11.59	11.59	11.59	+26.115%	1	238	-29.249%
2025-01-28	10.41	10.41	9.18	9.19	+3.842%	21	237	-10.773%
2025-01-24	8.85	8.85	8.85	8.85	+0.227%	20	225	-7.345%
2025-01-23	8.83	8.83	8.83	8.83	-14.105%	1	235	-7.135%
2025-01-17	10.47	10.47	10.28	10.28	-7.471%	206	245	-20.233%
2025-01-16	11.11	11.11	11.11	11.11	+1.369%	1	245	-26.193%
2025-01-15	11.64	11.85	10.96	10.96	-23.889%	111	245	-25.182%
2025-01-13	15.62	15.62	14.40	14.40	+23.605%	2	145	-43.056%
2025-01-03	11.65	11.65	11.65	11.65	-17.259%	2	145	-29.614%
2025-01-02	12.13	14.08	11.96	14.08	+27.652%	6	144	-41.761%
2024-12-24	11.46	11.46	11.03	11.03	-15.154%	11	144	-25.657%
2024-12-20	13.00	13.00	13.00	13.00	-13.160%	4	144	-36.923%
2024-12-19	14.97	14.97	14.97	14.97	+0.944%	1	140	-45.224%
2024-12-18	14.83	14.83	14.83	14.83	+30.431%	1	139	-44.707%
2024-12-17	11.37	11.37	11.37	11.37	+4.216%	2	139	-27.880%
2024-12-16	10.70	10.91	10.70	10.91	+9.428%	6	137	-24.840%
2024-12-06	10.11	10.11	9.97	9.97	-2.446%	42	132	-17.753%
2024-12-03	10.22	10.22	10.22	10.22	-1.065%	2	150	-19.765%
2024-12-02	10.43	10.43	10.33	10.33	-1.713%	7	150	-20.620%
2024-11-29	10.53	10.53	10.51	10.51	-3.134%	8	149	-21.979%
2024-11-26	10.98	10.98	10.83	10.85	-5.488%	7	149	-24.424%
2024-11-25	11.48	11.48	11.48	11.48	-8.160%	2	147	-28.571%
2024-11-22	12.50	12.50	12.50	12.50	-12.219%	2	145	-34.400%
2024-11-20	14.03	14.24	14.03	14.24	+8.619%	2	144	-42.416%
2024-11-18	13.15	13.15	13.02	13.11	-7.481%	31	144	-37.452%
2024-11-15	12.95	14.17	12.95	14.17	+19.983%	192	117	-42.131%
2024-11-13	11.81	11.81	11.81	11.81	-2.154%	5	27	-30.567%
2024-11-12	12.07	12.07	12.07	12.07	+3.783%	1	30	-32.063%
2024-11-11	11.63	11.63	11.63	11.63	-2.351%	2	30	-29.493%
2024-11-08	11.91	11.91	11.91	11.91	-4.029%	10	30	-31.150%
2024-11-07	12.55	12.55	12.39	12.41	-5.985%	4	25	-33.924%
2024-11-06	13.95	13.95	13.16	13.20	-19.951%	9	22	-37.879%
2024-10-30	16.49	16.49	16.49	16.49	+3.321%	1	16	-50.273%
2024-10-29	15.96	15.96	15.96	15.96	+1.721%	10	15	-48.622%
2024-10-25	15.69	15.69	15.69	15.69	+1.291%	20	15	-47.737%
2024-10-22	15.49	15.49	15.49	15.49	-6.743%	1	5	-47.063%
2024-10-14	16.62	16.62	16.61	16.61	-7.051%	3	6	-50.632%
2024-10-11	17.87	17.87	17.87	17.87	0.000%	10	5	-54.113%

.dark-mode .XBgpfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XBgpfq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P530SPY Sep 30 2025 530.00 Put (SPY250930P00530000)option OPRA

SPY20250930P530
SPY Sep 30 2025 530.00 Put (SPY250930P00530000)
option OPRA