Dark

SPY20250930P570
SPY Sep 30 2025 570.00 Put (SPY250930P00570000)
option OPRA

EOD

May 15, 2025

16.03-2.196%(-0.36)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.14	17.29	15.70	16.03	-2.196%	32	1,387	0.000%
2025-05-14	15.71	16.83	15.71	16.39	+0.924%	59	1,387	-2.196%
2025-05-13	17.15	17.15	15.44	16.24	-8.093%	432	1,347	-1.293%
2025-05-12	19.67	20.22	17.58	17.67	-35.558%	198	1,176	-9.281%
2025-05-09	27.81	27.81	27.15	27.42	+1.106%	106	998	-41.539%
2025-05-08	27.05	27.12	25.71	27.12	-9.449%	529	1,005	-40.892%
2025-05-07	29.95	29.95	29.95	29.95	-0.067%	1	534	-46.477%
2025-05-06	31.51	32.22	29.97	29.97	+1.904%	5	535	-46.513%
2025-05-05	29.25	29.41	29.25	29.41	+7.650%	2	537	-45.495%
2025-05-02	28.48	28.48	26.85	27.32	-8.075%	60	539	-41.325%
2025-05-01	29.66	31.57	29.45	29.72	-12.175%	17	516	-46.063%
2025-04-30	35.15	35.15	33.84	33.84	+2.143%	3	509	-52.630%
2025-04-29	33.13	33.13	33.13	33.13	-11.156%	2	511	-51.615%
2025-04-28	34.85	37.29	34.59	37.29	+4.454%	3	511	-57.013%
2025-04-25	35.70	35.70	35.70	35.70	-35.478%	10	509	-55.098%
2025-04-22	52.45	55.33	50.32	55.33	+3.440%	3	514	-71.028%
2025-04-16	47.95	53.49	47.95	53.49	+23.934%	240	513	-70.032%
2025-04-15	43.16	43.16	43.16	43.16	-11.864%	2	534	-62.859%
2025-04-11	48.97	48.97	48.97	48.97	-17.154%	6	534	-67.266%
2025-04-10	49.65	59.11	49.65	59.11	+23.069%	2	537	-72.881%
2025-04-09	76.45	80.00	46.35	48.03	-15.261%	22	538	-66.625%
2025-04-08	56.68	56.68	56.68	56.68	-23.405%	5	543	-71.718%
2025-04-07	85.00	85.00	54.98	74.00	+6.921%	88	548	-78.338%
2025-04-04	53.15	69.21	52.38	69.21	+60.171%	62	585	-76.839%
2025-04-03	36.86	43.88	36.40	43.21	+77.527%	46	606	-62.902%
2025-04-02	27.59	27.59	24.34	24.34	-18.704%	35	625	-34.141%
2025-04-01	29.35	29.94	27.41	29.94	+0.369%	12	594	-46.460%
2025-03-31	33.89	34.19	29.64	29.83	-4.145%	30	587	-46.262%
2025-03-28	24.78	31.12	24.78	31.12	+30.921%	58	588	-48.490%
2025-03-27	24.74	24.83	22.88	23.77	-0.084%	26	607	-32.562%
2025-03-26	21.79	24.35	21.79	23.79	+16.162%	47	601	-32.619%
2025-03-25	20.85	20.93	20.26	20.48	-2.708%	48	559	-21.729%
2025-03-24	22.98	22.98	21.01	21.05	-26.910%	56	538	-23.848%
2025-03-21	28.80	28.80	28.80	28.80	+7.303%	2	504	-44.340%
2025-03-20	27.00	27.00	24.50	26.84	+3.231%	16	505	-40.276%
2025-03-19	26.67	26.67	25.10	26.00	-10.684%	9	511	-38.346%
2025-03-18	28.95	30.10	28.95	29.11	+9.683%	9	504	-44.933%
2025-03-17	25.34	26.57	25.34	26.54	-11.089%	14	511	-39.601%
2025-03-14	31.29	32.01	29.85	29.85	-13.202%	26	506	-46.298%
2025-03-13	32.76	36.55	32.76	34.39	+10.437%	20	526	-53.388%
2025-03-12	30.71	33.07	30.71	31.14	-3.830%	51	526	-48.523%
2025-03-11	35.43	35.77	31.14	32.38	+0.590%	50	519	-50.494%
2025-03-10	28.52	34.00	28.52	32.19	+33.127%	42	540	-50.202%
2025-03-07	26.70	29.32	24.18	24.18	-8.340%	392	531	-33.706%
2025-03-06	25.00	27.74	23.66	26.38	+23.502%	70	495	-39.234%
2025-03-05	23.78	25.97	21.36	21.36	-10.553%	52	489	-24.953%
2025-03-04	24.23	26.95	22.50	23.88	+6.560%	226	489	-32.873%
2025-03-03	17.18	22.56	17.18	22.41	+28.424%	78	470	-28.469%
2025-02-28	20.40	21.10	17.45	17.45	-13.955%	108	471	-8.138%
2025-02-27	16.76	20.47	16.64	20.28	+26.119%	133	439	-20.957%
2025-02-26	17.22	17.22	16.08	16.08	-11.307%	7	435	-0.311%
2025-02-25	18.92	19.32	18.13	18.13	+14.747%	13	434	-11.583%
2025-02-24	15.73	16.42	15.73	15.80	+0.317%	25	434	+1.456%
2025-02-21	15.75	15.75	15.75	15.75	+19.863%	14	429	+1.778%
2025-02-20	13.14	13.14	13.14	13.14	+2.897%	7	436	+21.994%
2025-02-19	13.50	13.50	12.76	12.77	-4.559%	19	429	+25.529%
2025-02-18	13.43	13.43	13.38	13.38	-1.545%	16	418	+19.806%
2025-02-14	13.30	13.62	13.30	13.59	-2.301%	24	422	+17.954%
2025-02-13	14.46	14.46	13.91	13.91	-12.406%	12	418	+15.241%
2025-02-12	15.56	15.88	15.56	15.88	+9.517%	2	418	+0.945%
2025-02-11	14.57	14.63	14.48	14.50	-0.344%	12	418	+10.552%
2025-02-10	14.63	14.94	14.47	14.55	-4.590%	16	420	+10.172%
2025-02-07	14.07	15.25	14.04	15.25	+5.172%	18	418	+5.115%
2025-02-06	14.72	14.74	14.32	14.50	-4.605%	15	418	+10.552%
2025-02-05	15.20	15.20	15.20	15.20	-3.676%	7	418	+5.461%
2025-02-04	16.12	16.12	15.69	15.78	-4.710%	19	411	+1.584%
2025-02-03	18.97	18.97	16.56	16.56	+2.033%	8	407	-3.200%
2025-01-31	14.20	16.23	14.08	16.23	+10.785%	46	412	-1.232%
2025-01-30	14.61	14.80	14.56	14.65	-6.509%	9	421	+9.420%
2025-01-29	15.67	15.67	15.67	15.67	+3.092%	1	419	+2.297%
2025-01-28	17.26	17.26	15.10	15.20	-13.734%	14	418	+5.461%
2025-01-27	18.85	18.85	16.91	17.62	+24.260%	14	419	-9.024%
2025-01-24	14.40	14.40	14.16	14.18	-0.491%	18	422	+13.047%
2025-01-23	14.92	14.95	14.25	14.25	-4.362%	7	416	+12.491%
2025-01-22	14.88	14.90	14.69	14.90	-7.626%	12	414	+7.584%
2025-01-21	16.37	16.50	16.09	16.13	-5.562%	153	355	-0.620%
2025-01-17	17.15	17.50	16.88	17.08	-5.687%	36	355	-6.148%
2025-01-16	18.11	18.11	18.11	18.11	-3.875%	2	355	-11.485%
2025-01-15	19.03	19.03	18.84	18.84	-16.748%	14	353	-14.915%
2025-01-14	22.67	22.67	22.63	22.63	-3.497%	5	367	-29.165%
2025-01-13	25.35	25.35	23.45	23.45	+6.591%	44	362	-31.642%
2025-01-10	23.59	24.02	21.99	22.00	+4.812%	76	381	-27.136%
2025-01-07	19.00	20.99	19.00	20.99	+15.393%	2	376	-23.630%
2025-01-06	17.68	18.19	17.23	18.19	-6.574%	56	376	-11.875%
2025-01-03	20.16	20.40	19.38	19.47	-14.418%	64	362	-17.668%
2025-01-02	22.00	22.75	22.00	22.75	+9.270%	8	362	-29.538%
2024-12-31	20.34	20.82	20.34	20.82	+5.098%	2	362	-23.007%
2024-12-30	21.52	21.52	19.81	19.81	+0.814%	11	362	-19.081%
2024-12-27	19.17	20.33	19.17	19.65	+13.715%	16	361	-18.422%
2024-12-24	17.56	17.60	17.28	17.28	-15.543%	22	337	-7.234%
2024-12-23	21.29	21.29	20.46	20.46	-19.765%	3	337	-21.652%
2024-12-20	25.32	25.50	25.32	25.50	+10.294%	2	337	-37.137%
2024-12-19	23.66	23.66	23.12	23.12	+7.535%	6	336	-30.666%
2024-12-18	21.42	21.50	21.42	21.50	+19.444%	3	335	-25.442%
2024-12-17	17.64	18.00	17.64	18.00	+2.857%	2	335	-10.944%
2024-12-13	17.50	17.50	17.50	17.50	+8.426%	2	336	-8.400%
2024-12-09	16.14	16.14	16.14	16.14	+0.561%	1	336	-0.682%
2024-12-06	16.05	16.05	16.05	16.05	-0.865%	2	335	-0.125%
2024-12-05	16.19	16.19	16.19	16.19	+1.188%	2	334	-0.988%
2024-12-04	16.00	16.03	16.00	16.00	-1.901%	3	334	+0.188%
2024-12-02	16.68	16.68	16.31	16.31	-8.730%	3	334	-1.717%
2024-11-27	17.63	17.87	17.63	17.87	+4.016%	36	309	-10.297%
2024-11-26	17.18	17.18	17.18	17.18	-3.320%	1	309	-6.694%
2024-11-25	17.77	17.77	17.77	17.77	-8.308%	1	309	-9.792%
2024-11-22	19.38	19.38	19.38	19.38	-7.273%	4	308	-17.286%
2024-11-19	20.90	20.90	20.90	20.90	-0.618%	1	308	-23.301%
2024-11-18	21.98	21.98	21.03	21.03	-5.526%	4	307	-23.776%
2024-11-15	20.56	22.26	20.56	22.26	+14.506%	6	304	-27.987%
2024-11-14	19.44	19.44	19.44	19.44	+4.798%	1	304	-17.541%
2024-11-13	18.55	18.55	18.55	18.55	-2.930%	5	303	-13.585%
2024-11-12	19.11	19.11	19.11	19.11	+2.687%	1	298	-16.117%
2024-11-11	18.61	18.61	18.61	18.61	-1.742%	2	298	-13.864%
2024-11-08	19.16	19.16	18.90	18.94	-3.662%	130	296	-15.364%
2024-11-07	20.00	20.00	19.66	19.66	-6.113%	3	269	-18.464%
2024-11-06	21.23	22.17	20.94	20.94	-20.015%	14	268	-23.448%
2024-11-05	26.18	26.18	26.18	26.18	-10.003%	2	267	-38.770%
2024-11-04	28.90	29.35	28.31	29.09	+0.553%	91	267	-44.895%
2024-11-01	29.11	29.39	28.93	28.93	-1.431%	20	228	-44.590%
2024-10-31	28.01	29.35	28.01	29.35	+15.779%	201	228	-45.383%
2024-10-30	25.35	25.35	25.35	25.35	+5.713%	1	28	-36.765%
2024-10-25	23.98	23.98	23.98	23.98	-6.474%	2	28	-33.153%
2024-10-24	25.27	25.64	25.27	25.64	-1.913%	21	28	-37.480%
2024-10-23	25.71	26.27	25.61	26.14	+9.556%	17	37	-38.676%
2024-10-18	23.86	23.86	23.86	23.86	-1.972%	2	23	-32.816%
2024-10-17	24.34	24.34	24.34	24.34	-3.832%	2	22	-34.141%
2024-10-15	24.70	25.31	24.70	25.31	-0.158%	21	20	-36.665%
2024-10-14	26.01	26.01	25.35	25.35	-18.436%	6	12	-36.765%
2024-10-07	31.08	31.08	31.08	31.08	+3.531%	1	6	-48.423%
2024-10-04	30.85	30.85	30.02	30.02	-2.342%	4	6	-46.602%
2024-10-02	30.74	30.74	30.74	30.74	+1.285%	1	5	-47.853%
2024-10-01	30.35	30.35	30.35	30.35	+3.725%	2	5	-47.183%
2024-09-30	29.60	29.60	29.26	29.26	0.000%	5	5	-45.215%

.dark-mode .Dqs0tC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dqs0tC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P570SPY Sep 30 2025 570.00 Put (SPY250930P00570000)option OPRA

SPY20250930P570
SPY Sep 30 2025 570.00 Put (SPY250930P00570000)
option OPRA