Dark

SPY20250930P540
SPY Sep 30 2025 540.00 Put (SPY250930P00540000)
option OPRA

EOD

May 15, 2025

9.96-3.019%(-0.31)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.77	10.80	9.70	9.96	-3.019%	59	1,574	0.000%
2025-05-14	10.23	10.49	9.88	10.27	+5.118%	74	1,575	-3.019%
2025-05-13	10.58	10.58	9.46	9.77	-8.349%	148	1,559	+1.945%
2025-05-12	12.54	12.70	10.66	10.66	-39.121%	266	1,555	-6.567%
2025-05-09	17.10	17.88	17.10	17.51	+3.671%	110	1,443	-43.118%
2025-05-08	18.32	18.55	16.55	16.89	-11.152%	147	1,425	-41.030%
2025-05-07	20.57	21.57	19.01	19.01	-7.087%	29	1,442	-47.607%
2025-05-06	20.89	21.01	19.37	20.46	+7.684%	75	1,447	-51.320%
2025-05-05	19.25	19.57	17.92	19.00	+6.622%	21	1,473	-47.579%
2025-05-02	18.97	19.51	17.70	17.82	-18.294%	132	1,460	-44.108%
2025-05-01	20.48	21.81	19.70	21.81	+0.507%	96	1,434	-54.333%
2025-04-30	25.60	28.00	21.70	21.70	-2.821%	310	1,401	-54.101%
2025-04-29	23.81	23.81	21.64	22.33	-2.913%	89	1,177	-55.396%
2025-04-28	22.80	25.71	22.50	23.00	-0.990%	332	1,132	-56.696%
2025-04-25	26.25	26.78	23.23	23.23	-7.854%	578	1,054	-57.124%
2025-04-24	27.84	27.84	25.21	25.21	-20.322%	279	814	-60.492%
2025-04-23	28.48	31.72	26.55	31.64	-10.873%	238	779	-68.521%
2025-04-22	36.90	36.90	34.78	35.50	-22.115%	12	726	-71.944%
2025-04-21	39.00	45.65	39.00	45.58	+30.752%	8	723	-78.148%
2025-04-17	33.72	35.16	33.42	34.86	-12.632%	9	729	-71.429%
2025-04-16	32.96	39.90	31.50	39.90	+32.032%	37	729	-75.038%
2025-04-15	29.80	30.32	27.95	30.22	-1.145%	170	762	-67.042%
2025-04-14	29.08	32.57	28.89	30.57	-13.766%	151	696	-67.419%
2025-04-11	40.00	42.92	35.06	35.45	-23.763%	44	650	-71.904%
2025-04-10	35.65	46.84	34.78	46.50	+66.667%	132	647	-78.581%
2025-04-09	55.35	56.64	27.45	27.90	-40.512%	63	648	-64.301%
2025-04-08	38.14	46.90	37.50	46.90	-11.056%	66	628	-78.763%
2025-04-07	60.15	64.63	52.21	52.73	+3.392%	22	619	-81.111%
2025-04-04	36.80	51.00	36.80	51.00	+72.823%	268	621	-80.471%
2025-04-03	24.48	29.51	23.93	29.51	+78.416%	326	671	-66.249%
2025-04-02	17.04	17.33	15.78	16.54	-12.208%	56	539	-39.782%
2025-04-01	19.20	20.34	17.83	18.84	+2.559%	25	515	-47.134%
2025-03-31	22.68	22.68	18.37	18.37	-7.688%	122	508	-45.781%
2025-03-28	15.80	19.90	15.80	19.90	+34.641%	128	439	-49.950%
2025-03-27	16.13	16.13	14.66	14.78	-3.018%	10	416	-32.612%
2025-03-26	14.62	15.24	14.58	15.24	+16.425%	6	414	-34.646%
2025-03-25	13.00	13.15	12.88	13.09	-4.800%	30	414	-23.911%
2025-03-24	14.38	14.38	13.75	13.75	-19.449%	24	395	-27.564%
2025-03-21	17.86	17.86	17.07	17.07	+2.831%	12	398	-41.652%
2025-03-20	16.50	17.09	15.54	16.60	-2.007%	62	398	-40.000%
2025-03-19	18.39	18.39	16.94	16.94	-10.228%	2	373	-41.204%
2025-03-18	19.22	19.63	18.87	18.87	+14.502%	11	374	-47.218%
2025-03-17	17.87	17.87	16.27	16.48	-10.919%	74	367	-39.563%
2025-03-14	21.22	21.22	18.50	18.50	-20.052%	24	325	-46.162%
2025-03-13	22.30	24.36	22.30	23.14	+10.983%	16	311	-56.958%
2025-03-12	20.21	23.55	20.21	20.85	-9.071%	197	311	-52.230%
2025-03-11	22.10	24.85	21.39	22.93	+5.766%	43	304	-56.563%
2025-03-10	19.40	23.22	19.40	21.68	+31.314%	53	292	-54.059%
2025-03-07	17.84	19.72	16.22	16.51	-8.022%	122	298	-39.673%
2025-03-06	16.75	18.94	15.62	17.95	+28.214%	110	306	-44.513%
2025-03-05	17.25	17.25	14.00	14.00	-11.448%	2	208	-28.857%
2025-03-04	16.49	18.00	14.32	15.81	-0.315%	23	207	-37.002%
2025-03-03	11.49	15.86	11.49	15.86	+21.440%	14	208	-37.201%
2025-02-28	14.03	14.03	13.06	13.06	+13.862%	24	212	-23.737%
2025-02-27	11.39	12.63	11.39	11.47	-2.466%	60	207	-13.165%
2025-02-26	11.76	11.76	11.76	11.76	-11.512%	50	244	-15.306%
2025-02-25	11.86	13.29	11.78	13.29	+23.284%	51	203	-25.056%
2025-02-24	10.62	10.78	10.46	10.78	-4.348%	42	203	-7.607%
2025-02-21	10.64	11.27	10.64	11.27	+23.439%	16	199	-11.624%
2025-02-20	9.52	9.63	9.13	9.13	+2.240%	9	198	+9.091%
2025-02-19	8.93	8.93	8.93	8.93	-0.778%	2	196	+11.534%
2025-02-18	9.18	9.23	9.00	9.00	-8.257%	21	196	+10.667%
2025-02-13	9.81	9.81	9.81	9.81	-3.635%	1	193	+1.529%
2025-02-12	10.43	10.43	10.18	10.18	+2.414%	2	193	-2.161%
2025-02-11	10.09	10.09	9.94	9.94	+0.404%	26	193	+0.201%
2025-02-06	9.90	9.90	9.90	9.90	-7.993%	2	167	+0.606%
2025-02-04	11.15	11.15	10.76	10.76	-9.351%	5	167	-7.435%
2025-02-03	11.71	11.87	11.71	11.87	+22.751%	40	162	-16.091%
2025-01-31	9.67	9.67	9.67	9.67	-5.474%	2	127	+2.999%
2025-01-30	10.00	10.23	10.00	10.23	-3.308%	10	127	-2.639%
2025-01-29	10.58	10.58	10.58	10.58	-11.538%	1	137	-5.860%
2025-01-27	12.45	12.45	11.96	11.96	+16.683%	12	137	-16.722%
2025-01-24	9.80	10.25	9.80	10.25	+2.500%	22	139	-2.829%
2025-01-23	10.32	10.32	9.99	10.00	-3.101%	32	130	-0.400%
2025-01-22	10.27	10.32	10.06	10.32	-3.551%	29	128	-3.488%
2025-01-21	10.91	10.91	10.64	10.70	-9.091%	6	124	-6.916%
2025-01-17	11.98	11.98	11.76	11.77	-5.462%	52	103	-15.378%
2025-01-16	12.60	12.60	12.45	12.45	+0.242%	9	103	-20.000%
2025-01-15	13.51	13.52	12.42	12.42	-23.333%	44	103	-19.807%
2025-01-14	16.20	16.20	16.20	16.20	+1.440%	1	69	-38.519%
2025-01-13	17.78	17.78	15.87	15.97	+2.110%	6	68	-37.633%
2025-01-10	15.64	15.64	15.64	15.64	+31.098%	2	64	-36.317%
2025-01-06	12.06	12.10	11.84	11.93	-10.098%	4	63	-16.513%
2025-01-03	13.27	13.27	13.27	13.27	-8.356%	8	61	-24.943%
2024-12-31	14.06	14.89	13.99	14.48	+4.852%	13	50	-31.215%
2024-12-30	13.81	13.81	13.81	13.81	+14.796%	10	50	-27.878%
2024-12-26	12.03	12.03	12.03	12.03	-14.438%	5	50	-17.207%
2024-12-23	15.25	15.25	13.83	14.06	-22.790%	3	45	-29.161%
2024-12-20	18.21	18.21	18.21	18.21	+19.175%	2	45	-45.305%
2024-12-19	15.28	15.28	15.28	15.28	-9.639%	1	47	-34.817%
2024-12-18	16.91	16.91	16.91	16.91	+42.340%	2	46	-41.100%
2024-12-12	11.87	11.95	11.87	11.88	+1.279%	3	46	-16.162%
2024-12-11	11.73	11.73	11.73	11.73	-3.138%	1	45	-15.090%
2024-12-09	11.95	12.11	11.95	12.11	+7.358%	8	45	-17.754%
2024-12-06	11.29	11.29	11.28	11.28	-0.529%	12	43	-11.702%
2024-12-05	11.38	11.38	11.34	11.34	+0.088%	7	43	-12.169%
2024-12-04	11.18	11.33	11.18	11.33	-1.307%	4	45	-12.092%
2024-12-03	11.48	11.48	11.48	11.48	-0.174%	2	43	-13.240%
2024-12-02	11.50	11.50	11.50	11.50	-2.542%	1	43	-13.391%
2024-11-29	12.08	12.08	11.78	11.80	-5.826%	24	43	-15.593%
2024-11-27	12.53	12.53	12.53	12.53	+3.213%	1	40	-20.511%
2024-11-26	12.14	12.14	12.14	12.14	-2.880%	5	40	-17.957%
2024-11-25	12.50	12.50	12.50	12.50	-13.555%	5	35	-20.320%
2024-11-19	14.48	14.48	14.43	14.46	-1.027%	5	30	-31.120%
2024-11-18	14.61	14.61	14.61	14.61	-4.634%	1	27	-31.828%
2024-11-15	15.32	15.32	15.32	15.32	+15.623%	2	27	-34.987%
2024-11-14	13.40	13.60	13.10	13.25	-1.633%	6	28	-24.830%
2024-11-13	13.47	13.47	13.47	13.47	+1.584%	1	27	-26.058%
2024-11-11	13.26	13.26	13.26	13.26	-2.428%	3	28	-24.887%
2024-11-08	13.59	13.59	13.59	13.59	-12.039%	2	31	-26.711%
2024-11-06	14.97	15.65	14.97	15.45	-17.775%	7	31	-35.534%
2024-11-05	18.79	18.79	18.79	18.79	-11.116%	1	30	-46.993%
2024-11-04	20.84	21.14	20.84	21.14	+0.667%	2	31	-52.886%
2024-11-01	20.50	21.00	20.50	21.00	+3.194%	4	33	-52.571%
2024-10-31	20.00	20.35	20.00	20.35	+13.687%	3	32	-51.057%
2024-10-29	17.90	17.90	17.90	17.90	+1.994%	4	29	-44.358%
2024-10-25	17.55	17.55	17.55	17.55	-5.135%	4	25	-43.248%
2024-10-24	18.77	18.77	18.50	18.50	+8.187%	3	23	-46.162%
2024-10-22	18.26	18.26	17.10	17.10	-1.837%	3	21	-41.754%
2024-10-21	17.42	17.42	17.42	17.42	0.000%	1	23	-42.824%
2024-10-18	17.59	17.59	17.42	17.42	-4.809%	12	22	-42.824%
2024-10-17	18.30	18.30	18.30	18.30	+0.329%	1	16	-45.574%
2024-10-15	18.22	18.24	18.22	18.24	+1.277%	5	16	-45.395%
2024-10-14	18.48	18.48	18.01	18.01	-16.736%	2	11	-44.697%
2024-10-07	21.63	21.63	21.63	21.63	-6.767%	1	9	-53.953%
2024-10-03	23.33	23.35	22.99	23.20	+8.513%	12	8	-57.069%
2024-09-30	21.38	21.38	21.38	21.38	0.000%	2	2	-53.414%

.dark-mode .kyTyQC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kyTyQC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P540SPY Sep 30 2025 540.00 Put (SPY250930P00540000)option OPRA

SPY20250930P540
SPY Sep 30 2025 540.00 Put (SPY250930P00540000)
option OPRA