Dark

SPY20250930P580
SPY Sep 30 2025 580.00 Put (SPY250930P00580000)
option OPRA

EOD

May 15, 2025

17.86-7.221%(-1.39)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	19.85	20.16	17.86	17.86	-7.221%	244	1,500	0.000%
2025-05-14	18.80	19.94	18.40	19.25	+0.997%	202	1,483	-7.221%
2025-05-13	19.90	19.90	18.19	19.06	-7.024%	105	1,380	-6.296%
2025-05-12	23.18	24.06	20.50	20.50	-35.636%	296	1,352	-12.878%
2025-05-09	30.52	31.85	30.52	31.85	+6.131%	68	1,210	-43.925%
2025-05-08	32.00	32.92	29.80	30.01	-13.014%	9	1,214	-40.487%
2025-05-07	35.73	35.73	34.50	34.50	-1.737%	2	1,211	-48.232%
2025-05-06	36.00	37.00	33.99	35.11	+8.197%	28	1,212	-49.131%
2025-05-05	33.05	33.05	32.45	32.45	+5.016%	2	1,217	-44.961%
2025-05-02	32.88	33.37	30.75	30.90	-9.649%	88	1,216	-42.201%
2025-05-01	35.00	35.31	34.00	34.20	-19.737%	9	1,185	-47.778%
2025-04-28	38.97	43.16	38.97	42.61	+3.649%	4	1,182	-58.085%
2025-04-25	41.11	41.11	41.11	41.11	-9.648%	12	1,181	-56.556%
2025-04-24	45.50	45.50	45.50	45.50	-6.494%	1	1,175	-60.747%
2025-04-23	47.63	48.66	47.63	48.66	-21.339%	2	1,174	-63.296%
2025-04-22	61.86	61.86	61.86	61.86	+8.526%	1	1,174	-71.128%
2025-04-17	57.00	57.00	57.00	57.00	-4.873%	2	1,172	-68.667%
2025-04-16	54.04	60.17	54.04	59.92	+22.762%	25	1,172	-70.194%
2025-04-15	48.81	48.81	48.81	48.81	-2.653%	9	1,196	-63.409%
2025-04-14	48.15	50.14	47.00	50.14	-8.269%	13	1,196	-64.380%
2025-04-11	58.00	58.00	54.66	54.66	-7.356%	44	1,200	-67.325%
2025-04-10	55.46	67.00	55.46	59.00	+8.856%	7	1,195	-69.729%
2025-04-09	86.93	86.93	54.20	54.20	-35.896%	9	1,195	-67.048%
2025-04-08	79.25	84.55	79.25	84.55	-1.238%	20	1,191	-78.876%
2025-04-07	93.81	93.81	73.84	85.61	+12.645%	20	1,181	-79.138%
2025-04-04	60.02	76.14	60.02	76.00	+56.636%	96	1,177	-76.500%
2025-04-03	42.25	50.59	42.25	48.52	+58.666%	16	1,192	-63.190%
2025-04-02	36.11	36.11	30.58	30.58	-11.053%	2	1,191	-41.596%
2025-04-01	36.50	36.50	32.91	34.38	+0.029%	4	1,191	-48.051%
2025-03-31	40.00	40.00	34.28	34.37	-3.455%	7	1,191	-48.036%
2025-03-28	29.44	35.60	29.44	35.60	+27.416%	56	1,192	-49.831%
2025-03-27	27.94	27.94	27.94	27.94	-1.237%	1	1,191	-36.077%
2025-03-26	25.77	28.29	25.77	28.29	+18.666%	23	1,190	-36.868%
2025-03-25	23.84	23.84	23.84	23.84	-3.677%	1	1,210	-25.084%
2025-03-24	26.79	26.79	24.75	24.75	-26.273%	36	1,209	-27.838%
2025-03-21	33.38	33.57	33.38	33.57	+8.852%	8	1,191	-46.798%
2025-03-20	32.02	32.02	28.25	30.84	+3.247%	68	1,191	-42.088%
2025-03-19	32.80	32.86	28.34	29.87	-11.101%	16	1,164	-40.208%
2025-03-18	31.52	34.45	31.52	33.60	+10.563%	40	1,164	-46.845%
2025-03-17	31.13	31.13	29.47	30.39	-9.580%	171	1,141	-41.231%
2025-03-14	36.60	37.60	33.61	33.61	-18.184%	32	987	-46.861%
2025-03-13	36.64	41.08	36.64	41.08	+16.638%	24	990	-56.524%
2025-03-12	35.50	37.15	35.06	35.22	-10.768%	19	990	-49.290%
2025-03-11	36.70	39.47	36.22	39.47	+9.548%	90	981	-54.750%
2025-03-10	32.43	39.04	32.33	36.03	+31.018%	46	917	-50.430%
2025-03-07	28.69	33.50	27.50	27.50	-12.698%	116	907	-35.055%
2025-03-06	28.48	31.50	26.85	31.50	+27.634%	49	903	-43.302%
2025-03-05	27.48	29.11	23.83	24.68	-2.257%	46	903	-27.634%
2025-03-04	27.00	29.85	25.00	25.25	-1.019%	46	878	-29.267%
2025-03-03	19.33	26.26	19.10	25.51	+24.804%	65	879	-29.988%
2025-02-28	23.44	24.32	20.44	20.44	-9.916%	122	881	-12.622%
2025-02-27	22.60	22.97	22.60	22.69	+11.663%	45	860	-21.287%
2025-02-26	18.37	20.32	18.37	20.32	+2.111%	9	892	-12.106%
2025-02-25	19.64	21.96	19.58	19.90	+13.779%	49	897	-10.251%
2025-02-24	17.61	19.00	17.42	17.49	-3.954%	57	909	+2.115%
2025-02-21	15.48	18.27	15.48	18.21	+21.077%	64	912	-1.922%
2025-02-20	14.94	15.96	14.90	15.04	+3.226%	13	937	+18.750%
2025-02-19	14.84	14.88	14.47	14.57	-4.958%	13	945	+22.581%
2025-02-18	15.33	15.33	15.33	15.33	-0.390%	1	933	+16.504%
2025-02-14	15.24	15.39	15.24	15.39	+0.720%	26	924	+16.049%
2025-02-13	15.28	15.28	15.28	15.28	-10.956%	10	924	+16.885%
2025-02-12	18.03	18.27	17.16	17.16	+4.634%	42	924	+4.079%
2025-02-11	16.93	16.97	16.40	16.40	-2.323%	35	942	+8.902%
2025-02-10	16.90	16.90	16.79	16.79	-5.568%	6	937	+6.373%
2025-02-07	15.86	18.10	15.86	17.78	+8.680%	6	932	+0.450%
2025-02-06	16.54	16.73	16.36	16.36	-5.379%	26	932	+9.169%
2025-02-05	18.33	18.33	17.18	17.29	-7.242%	63	926	+3.297%
2025-02-04	18.64	18.64	18.64	18.64	-1.946%	5	929	-4.185%
2025-02-03	21.45	21.45	19.01	19.01	+5.729%	38	929	-6.049%
2025-01-31	17.02	17.98	17.02	17.98	+0.167%	44	925	-0.667%
2025-01-30	17.95	17.95	17.95	17.95	-1.752%	1	925	-0.501%
2025-01-28	17.97	18.27	17.97	18.27	-8.650%	21	925	-2.244%
2025-01-27	20.10	20.43	19.45	20.00	+24.301%	62	926	-10.700%
2025-01-24	16.08	16.09	16.08	16.09	-0.679%	4	918	+11.001%
2025-01-23	16.86	16.86	16.20	16.20	-2.936%	32	917	+10.247%
2025-01-22	16.97	17.00	16.60	16.69	-3.804%	27	890	+7.010%
2025-01-21	18.37	18.81	17.35	17.35	-10.521%	1,642	888	+2.939%
2025-01-17	19.46	19.59	19.22	19.39	-7.269%	42	227	-7.891%
2025-01-16	20.38	20.91	20.20	20.91	+1.014%	9	227	-14.586%
2025-01-15	21.71	21.95	20.70	20.70	-21.382%	18	226	-13.720%
2025-01-14	25.95	26.33	25.95	26.33	+0.496%	2	221	-32.169%
2025-01-13	25.99	26.20	25.99	26.20	-2.056%	12	221	-31.832%
2025-01-10	24.55	27.02	24.55	26.75	+16.304%	18	210	-33.234%
2025-01-08	22.87	23.64	22.87	23.00	+2.222%	13	221	-22.348%
2025-01-07	21.50	22.50	21.50	22.50	+9.383%	2	221	-20.622%
2025-01-06	19.43	20.57	19.43	20.57	-6.839%	65	221	-13.175%
2025-01-03	22.08	22.08	22.08	22.08	-13.885%	4	156	-19.112%
2025-01-02	25.64	25.64	25.64	25.64	+12.952%	4	155	-30.343%
2024-12-31	22.70	22.70	22.70	22.70	+0.576%	1	154	-21.322%
2024-12-30	22.57	22.57	22.57	22.57	+18.665%	2	154	-20.868%
2024-12-26	19.02	19.02	19.02	19.02	-20.252%	2	152	-6.099%
2024-12-23	23.85	23.85	23.85	23.85	+0.760%	2	150	-25.115%
2024-12-20	28.00	28.30	22.95	23.67	-13.927%	7	150	-24.546%
2024-12-19	26.45	27.50	26.45	27.50	+10.000%	2	152	-35.055%
2024-12-18	22.00	25.00	22.00	25.00	+27.291%	5	152	-28.560%
2024-12-17	19.64	19.64	19.64	19.64	+2.773%	10	151	-9.063%
2024-12-16	19.11	19.11	19.11	19.11	-1.899%	5	146	-6.541%
2024-12-13	19.88	19.88	19.48	19.48	-0.103%	28	146	-8.316%
2024-12-12	19.18	19.50	19.18	19.50	+6.499%	20	160	-8.410%
2024-12-11	18.31	18.31	18.31	18.31	-6.724%	4	160	-2.458%
2024-12-10	18.83	19.63	18.83	19.63	+3.862%	4	164	-9.017%
2024-12-09	18.50	18.94	18.50	18.90	+4.132%	10	168	-5.503%
2024-12-06	18.08	18.21	18.08	18.15	+1.397%	12	164	-1.598%
2024-12-05	17.90	17.90	17.90	17.90	-0.279%	1	158	-0.223%
2024-12-04	17.98	18.34	17.95	17.95	-2.604%	11	157	-0.501%
2024-12-03	18.72	18.72	18.43	18.43	+0.218%	2	147	-3.093%
2024-12-02	18.80	18.80	18.34	18.39	-1.815%	4	145	-2.882%
2024-11-29	19.61	19.61	18.73	18.73	-6.444%	16	142	-4.645%
2024-11-27	19.83	20.02	19.83	20.02	+2.772%	8	140	-10.789%
2024-11-26	19.48	19.48	19.48	19.48	-4.510%	2	140	-8.316%
2024-11-25	20.59	20.65	20.40	20.40	-12.821%	5	138	-12.451%
2024-11-21	23.40	23.40	23.40	23.40	-1.349%	2	135	-23.675%
2024-11-20	24.12	24.12	23.72	23.72	+1.803%	3	135	-24.705%
2024-11-19	25.00	25.00	23.30	23.30	-1.062%	11	133	-23.348%
2024-11-18	24.02	24.02	23.55	23.55	-6.063%	11	140	-24.161%
2024-11-15	24.26	25.07	24.26	25.07	+19.154%	14	130	-28.759%
2024-11-13	21.38	21.38	21.04	21.04	-3.839%	2	134	-15.114%
2024-11-12	21.15	21.88	21.15	21.88	+4.639%	2	133	-18.373%
2024-11-11	20.99	20.99	20.81	20.91	-0.523%	3	133	-14.586%
2024-11-08	21.35	21.35	20.94	21.02	-5.059%	112	133	-15.033%
2024-11-07	22.39	22.39	22.14	22.14	-5.867%	4	83	-19.332%
2024-11-06	23.82	24.96	23.52	23.52	-19.891%	5	80	-24.065%
2024-11-05	29.60	29.60	29.36	29.36	-9.939%	2	77	-39.169%
2024-11-04	32.25	32.77	32.25	32.60	+2.098%	54	76	-45.215%
2024-11-01	31.93	31.93	31.93	31.93	-2.205%	2	48	-44.065%
2024-10-31	32.34	32.65	32.34	32.65	+18.727%	4	49	-45.299%
2024-10-28	27.50	27.50	27.50	27.50	-3.543%	1	48	-35.055%
2024-10-25	27.05	28.51	27.05	28.51	-7.043%	26	47	-37.355%
2024-10-23	27.66	30.67	27.66	30.67	+9.497%	5	37	-41.767%
2024-10-22	28.01	28.01	28.01	28.01	+2.488%	1	36	-36.237%
2024-10-21	27.00	28.07	27.00	27.33	+2.860%	10	36	-34.651%
2024-10-18	26.92	26.92	26.57	26.57	-6.345%	38	33	-32.781%
2024-10-16	28.81	28.81	28.37	28.37	-3.503%	2	15	-37.046%
2024-10-15	27.46	29.40	27.46	29.40	+6.831%	7	14	-39.252%
2024-10-14	27.95	27.95	27.52	27.52	-7.090%	3	10	-35.102%
2024-10-11	29.75	29.97	29.52	29.62	-5.277%	16	8	-39.703%
2024-10-10	31.27	31.27	31.27	31.27	+2.693%	1	7	-42.885%
2024-10-09	30.74	30.74	30.45	30.45	-7.783%	4	6	-41.346%
2024-10-08	33.02	33.02	33.02	33.02	-7.325%	1	3	-45.912%
2024-10-03	35.62	35.63	35.62	35.63	+5.041%	2	2	-49.874%
2024-10-02	33.91	33.92	33.91	33.92	0.000%	2	0	-47.347%

.dark-mode .CyZyNt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CyZyNt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P580SPY Sep 30 2025 580.00 Put (SPY250930P00580000)option OPRA

SPY20250930P580
SPY Sep 30 2025 580.00 Put (SPY250930P00580000)
option OPRA