Dark

SPY20250930P550
SPY Sep 30 2025 550.00 Put (SPY250930P00550000)
option OPRA

EOD

May 15, 2025

11.26-7.019%(-0.85)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.60	12.80	11.26	11.26	-7.019%	94	3,761	0.000%
2025-05-14	11.43	12.25	11.43	12.11	+3.064%	411	3,743	-7.019%
2025-05-13	12.32	12.48	11.19	11.75	-8.059%	1,507	4,027	-4.170%
2025-05-12	14.57	14.84	12.78	12.78	-37.353%	371	2,959	-11.894%
2025-05-09	19.96	21.01	19.57	20.40	+3.291%	214	2,832	-44.804%
2025-05-08	21.10	22.00	19.10	19.75	-12.996%	633	2,770	-42.987%
2025-05-07	23.54	24.89	21.86	22.70	-5.021%	712	2,217	-50.396%
2025-05-06	24.01	24.36	22.50	23.90	+8.735%	526	1,764	-52.887%
2025-05-05	22.12	22.50	20.70	21.98	+6.699%	447	1,603	-48.772%
2025-05-02	21.86	22.10	20.25	20.60	-15.918%	1,586	1,766	-45.340%
2025-05-01	23.59	24.50	22.65	24.50	-4.521%	225	1,321	-54.041%
2025-04-30	29.00	31.53	25.21	25.66	+1.543%	200	1,356	-56.118%
2025-04-29	27.70	27.70	25.00	25.27	-3.586%	50	1,304	-55.441%
2025-04-28	26.39	29.58	25.66	26.21	-3.213%	212	1,282	-57.039%
2025-04-25	29.69	30.00	26.69	27.08	-5.579%	372	1,265	-58.419%
2025-04-24	30.80	30.80	28.62	28.68	-18.057%	32	1,098	-60.739%
2025-04-23	32.50	35.00	30.71	35.00	-14.216%	32	1,094	-67.829%
2025-04-22	43.46	43.46	40.80	40.80	-22.286%	47	1,084	-72.402%
2025-04-21	44.35	52.60	44.35	52.50	+29.758%	26	1,089	-78.552%
2025-04-17	39.75	40.46	39.75	40.46	-9.140%	10	1,077	-72.170%
2025-04-16	38.32	44.53	36.50	44.53	+31.551%	221	1,077	-74.714%
2025-04-15	32.05	34.32	32.05	33.85	+1.196%	15	898	-66.736%
2025-04-14	34.90	36.55	32.65	33.45	-14.777%	19	902	-66.338%
2025-04-11	39.33	39.33	39.25	39.25	-13.869%	6	890	-71.312%
2025-04-10	39.22	50.53	39.10	45.57	+44.621%	77	889	-75.291%
2025-04-09	61.37	63.67	30.60	31.51	-49.390%	97	926	-64.265%
2025-04-08	42.58	69.50	42.00	62.26	+11.179%	63	895	-81.915%
2025-04-07	69.00	70.46	49.24	56.00	+0.901%	112	904	-79.893%
2025-04-04	42.35	55.50	41.72	55.50	+65.129%	308	969	-79.712%
2025-04-03	28.86	33.61	27.50	33.61	+89.139%	109	1,019	-66.498%
2025-04-02	21.14	21.14	17.77	17.77	-14.772%	38	1,037	-36.635%
2025-04-01	22.36	23.01	20.85	20.85	-2.706%	49	1,025	-45.995%
2025-03-31	25.65	26.74	21.30	21.43	-6.009%	87	1,042	-47.457%
2025-03-28	18.46	22.97	18.46	22.80	+26.878%	250	1,012	-50.614%
2025-03-27	18.37	18.40	16.76	17.97	+1.012%	22	1,014	-37.340%
2025-03-26	15.13	17.79	15.13	17.79	+16.351%	19	1,012	-36.706%
2025-03-25	15.16	15.45	14.88	15.29	-0.585%	58	1,003	-26.357%
2025-03-24	16.95	16.95	15.38	15.38	-22.636%	76	972	-26.788%
2025-03-21	21.23	21.68	19.74	19.88	-0.798%	82	953	-43.360%
2025-03-20	21.08	21.08	18.10	20.04	+8.442%	53	967	-43.812%
2025-03-19	20.64	20.67	18.11	18.48	-14.681%	14	965	-39.069%
2025-03-18	20.64	22.40	20.64	21.66	+13.701%	34	957	-48.015%
2025-03-17	21.55	21.55	18.85	19.05	-14.073%	56	976	-40.892%
2025-03-14	23.95	24.04	21.70	22.17	-18.702%	1,032	964	-49.211%
2025-03-13	25.00	28.00	24.03	27.27	+13.625%	247	1,084	-58.709%
2025-03-12	23.50	25.22	23.00	24.00	-7.586%	32	1,084	-53.083%
2025-03-11	25.43	27.99	24.14	25.97	+5.398%	88	1,082	-56.642%
2025-03-10	21.84	27.00	21.84	24.64	+31.976%	380	1,019	-54.302%
2025-03-07	20.65	22.61	18.67	18.67	-7.802%	280	1,018	-39.689%
2025-03-06	19.23	21.38	17.87	20.25	+24.005%	116	963	-44.395%
2025-03-05	18.21	20.00	16.33	16.33	-8.464%	263	893	-31.047%
2025-03-04	18.41	20.28	16.90	17.84	+7.600%	32	690	-36.883%
2025-03-03	13.10	18.21	13.10	16.58	+21.465%	124	688	-32.087%
2025-02-28	16.15	16.35	13.65	13.65	-13.498%	124	647	-17.509%
2025-02-27	12.95	15.78	12.94	15.78	+11.994%	44	614	-28.644%
2025-02-26	12.15	14.09	12.15	14.09	-0.494%	23	604	-20.085%
2025-02-25	13.09	14.80	13.09	14.16	+9.344%	55	602	-20.480%
2025-02-24	12.20	12.97	11.92	12.95	+2.049%	40	602	-13.050%
2025-02-21	10.96	12.76	10.96	12.69	+18.598%	70	581	-11.269%
2025-02-20	10.40	10.70	10.40	10.70	+6.574%	3	569	+5.234%
2025-02-19	10.46	10.46	10.04	10.04	-0.594%	5	566	+12.151%
2025-02-18	10.38	10.43	10.10	10.10	-3.992%	33	565	+11.485%
2025-02-14	10.50	10.58	10.43	10.52	+0.286%	36	541	+7.034%
2025-02-13	11.41	11.41	10.45	10.49	-9.334%	235	541	+7.340%
2025-02-12	12.54	12.54	11.50	11.57	+3.396%	3	352	-2.679%
2025-02-11	11.45	11.45	11.19	11.19	-0.710%	4	353	+0.626%
2025-02-10	11.72	11.72	11.27	11.27	+3.967%	30	353	-0.089%
2025-02-07	10.99	10.99	10.84	10.84	-5.245%	40	338	+3.875%
2025-02-06	11.21	11.44	11.21	11.44	-3.541%	14	328	-1.573%
2025-02-05	11.84	11.86	11.84	11.86	-6.614%	4	316	-5.059%
2025-02-04	12.45	12.70	12.45	12.70	-2.607%	2	316	-11.339%
2025-02-03	13.04	13.04	13.04	13.04	+18.653%	10	315	-13.650%
2025-01-31	11.00	11.00	10.99	10.99	-2.829%	10	315	+2.457%
2025-01-30	11.30	11.31	11.28	11.31	-11.984%	4	315	-0.442%
2025-01-29	12.30	12.85	12.30	12.85	+8.714%	9	316	-12.374%
2025-01-28	11.91	11.91	11.81	11.82	-12.119%	23	308	-4.738%
2025-01-27	14.07	14.07	13.45	13.45	+18.502%	15	285	-16.283%
2025-01-24	11.13	11.35	11.13	11.35	+0.621%	86	287	-0.793%
2025-01-23	11.69	11.69	11.28	11.28	-1.913%	14	245	-0.177%
2025-01-22	11.57	11.57	11.38	11.50	-5.583%	20	231	-2.087%
2025-01-21	12.62	12.62	12.10	12.18	-8.421%	9	219	-7.553%
2025-01-17	13.31	13.31	13.30	13.30	-5.741%	4	217	-15.338%
2025-01-16	14.25	14.25	14.11	14.11	+0.071%	9	217	-20.198%
2025-01-15	14.86	14.86	14.10	14.10	-15.771%	2	213	-20.142%
2025-01-14	16.74	16.74	16.74	16.74	-5.530%	1	211	-32.736%
2025-01-10	18.20	19.00	17.59	17.72	+9.248%	26	211	-36.456%
2025-01-07	15.47	16.22	15.47	16.22	+19.793%	10	218	-30.580%
2025-01-06	13.54	13.54	13.54	13.54	-8.944%	1	216	-16.839%
2025-01-03	15.48	15.72	14.87	14.87	-17.845%	36	216	-24.277%
2025-01-02	18.00	18.10	18.00	18.10	+8.709%	2	225	-37.790%
2024-12-31	15.50	16.81	15.50	16.65	+6.390%	16	232	-32.372%
2024-12-30	16.79	17.00	15.65	15.65	+4.125%	14	232	-28.051%
2024-12-27	14.40	16.00	14.40	15.03	+14.908%	28	219	-25.083%
2024-12-26	13.60	13.75	13.08	13.08	-2.169%	3	221	-13.914%
2024-12-24	14.51	14.51	13.37	13.37	-15.380%	47	230	-15.782%
2024-12-23	16.76	16.76	15.80	15.80	-6.064%	63	230	-28.734%
2024-12-20	20.22	20.22	16.82	16.82	-6.556%	33	192	-33.056%
2024-12-19	17.10	18.18	17.10	18.00	-13.211%	60	163	-37.444%
2024-12-18	14.09	20.74	13.86	20.74	+46.988%	87	149	-45.709%
2024-12-17	14.11	14.11	14.11	14.11	+5.142%	5	104	-20.198%
2024-12-16	13.42	13.42	13.42	13.42	-2.894%	1	99	-16.095%
2024-12-13	13.43	14.05	13.43	13.82	+1.618%	10	99	-18.524%
2024-12-10	13.60	13.60	13.60	13.60	+5.837%	5	95	-17.206%
2024-12-09	12.85	12.85	12.85	12.85	+1.181%	1	90	-12.374%
2024-12-06	12.70	12.89	12.70	12.70	+0.079%	64	89	-11.339%
2024-12-05	12.69	12.69	12.69	12.69	+0.316%	1	59	-11.269%
2024-12-04	12.65	12.65	12.65	12.65	-2.166%	1	58	-10.988%
2024-12-03	13.08	13.21	12.90	12.93	+0.779%	28	59	-12.916%
2024-12-02	12.83	12.83	12.83	12.83	-1.911%	1	32	-12.237%
2024-11-29	13.08	13.08	13.08	13.08	-9.793%	4	32	-13.914%
2024-11-27	13.71	14.50	13.71	14.50	+5.839%	4	32	-22.345%
2024-11-26	13.70	13.70	13.70	13.70	-5.321%	1	32	-17.810%
2024-11-25	14.47	14.47	14.47	14.47	-4.488%	5	31	-22.184%
2024-11-22	15.38	15.72	15.15	15.15	-15.363%	12	26	-25.677%
2024-11-15	16.63	17.90	16.63	17.90	+20.377%	22	23	-37.095%
2024-11-14	14.87	14.87	14.87	14.87	-2.042%	1	28	-24.277%
2024-11-13	15.18	15.18	15.18	15.18	+1.133%	1	28	-25.823%
2024-11-12	15.10	15.19	15.01	15.01	+2.457%	3	29	-24.983%
2024-11-11	14.61	14.65	14.61	14.65	-2.333%	3	27	-23.140%
2024-11-08	15.14	15.14	15.00	15.00	-2.913%	18	26	-24.933%
2024-11-07	15.98	15.98	15.45	15.45	-6.703%	9	17	-27.120%
2024-11-06	16.94	16.94	16.56	16.56	-22.254%	11	15	-32.005%
2024-11-05	20.97	21.30	20.97	21.30	-8.308%	2	15	-47.136%
2024-11-04	23.23	23.23	23.23	23.23	+0.129%	1	16	-51.528%
2024-11-01	23.20	23.20	23.20	23.20	+16.407%	2	17	-51.466%
2024-10-30	19.98	19.98	19.93	19.93	-0.300%	2	16	-43.502%
2024-10-28	19.99	19.99	19.99	19.99	-4.262%	1	14	-43.672%
2024-10-23	21.20	21.20	20.80	20.88	+9.091%	3	14	-46.073%
2024-10-22	19.14	19.14	19.14	19.14	-6.176%	1	13	-41.170%
2024-10-21	20.42	20.42	20.40	20.40	+2.616%	2	12	-44.804%
2024-10-17	19.90	19.90	19.88	19.88	-6.623%	2	11	-43.360%
2024-10-16	21.29	21.29	21.29	21.29	+6.663%	1	9	-47.111%
2024-10-15	19.96	19.96	19.96	19.96	-1.188%	2	8	-43.587%
2024-10-14	20.20	20.20	20.20	20.20	-12.174%	1	6	-44.257%
2024-10-10	22.65	23.00	22.65	23.00	+4.120%	2	5	-51.043%
2024-10-09	22.46	22.61	22.09	22.09	-9.319%	4	4	-49.027%
2024-10-04	24.36	24.36	24.36	24.36	0.000%	2	1	-53.777%

.dark-mode .VTxJDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VTxJDq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P550SPY Sep 30 2025 550.00 Put (SPY250930P00550000)option OPRA

SPY20250930P550
SPY Sep 30 2025 550.00 Put (SPY250930P00550000)
option OPRA