Dark

SPY20250930P600
SPY Sep 30 2025 600.00 Put (SPY250930P00600000)
option OPRA

EOD

May 15, 2025

25.30-5.137%(-1.37)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	28.09	28.09	25.23	25.30	-5.137%	18	980	0.000%
2025-05-14	25.75	27.00	25.75	26.67	+0.832%	11	972	-5.137%
2025-05-13	28.53	28.53	25.60	26.45	-11.122%	76	969	-4.348%
2025-05-12	31.19	31.19	29.67	29.76	-29.927%	56	902	-14.987%
2025-05-08	40.00	42.47	40.00	42.47	-6.598%	5	858	-40.429%
2025-05-07	45.47	45.47	45.47	45.47	-1.152%	1	854	-44.359%
2025-05-06	47.41	48.00	46.00	46.00	+6.977%	10	853	-45.000%
2025-05-05	44.58	44.58	43.00	43.00	+3.019%	10	845	-41.163%
2025-05-02	43.50	43.50	41.74	41.74	-8.865%	36	840	-39.387%
2025-05-01	46.00	46.00	45.67	45.80	-8.510%	16	841	-44.760%
2025-04-30	54.20	54.20	50.00	50.06	-4.973%	5	842	-49.461%
2025-04-29	53.40	53.40	51.60	52.68	-1.182%	3	841	-51.974%
2025-04-28	52.50	56.00	52.37	53.31	-3.424%	5	842	-52.542%
2025-04-25	55.20	55.20	55.20	55.20	-6.011%	10	844	-54.167%
2025-04-24	60.25	60.50	57.24	58.73	-12.147%	31	844	-56.922%
2025-04-23	59.60	66.85	59.60	66.85	-11.761%	7	839	-62.154%
2025-04-22	72.70	75.76	72.70	75.76	-14.308%	10	840	-66.605%
2025-04-21	84.00	88.41	84.00	88.41	+21.794%	7	838	-71.383%
2025-04-17	72.38	72.59	72.38	72.59	-5.568%	3	846	-65.147%
2025-04-16	68.71	76.87	68.63	76.87	+24.285%	19	846	-67.087%
2025-04-15	61.47	61.85	61.00	61.85	+3.049%	5	854	-59.095%
2025-04-14	59.69	60.02	59.69	60.02	-12.110%	54	854	-57.847%
2025-04-11	77.00	77.00	68.29	68.29	-17.224%	142	863	-62.952%
2025-04-10	74.00	82.52	74.00	82.50	+40.809%	13	846	-69.333%
2025-04-09	105.10	105.10	58.59	58.59	-35.381%	30	849	-56.819%
2025-04-08	80.40	90.67	76.78	90.67	-7.856%	15	860	-72.097%
2025-04-07	110.59	116.56	79.80	98.40	+3.579%	44	862	-74.289%
2025-04-04	77.62	95.00	75.65	95.00	+49.606%	526	895	-73.368%
2025-04-03	56.58	63.50	54.41	63.50	+60.354%	42	1,117	-60.157%
2025-04-02	39.60	39.60	39.60	39.60	-12.039%	3	1,131	-36.111%
2025-04-01	45.66	45.66	45.02	45.02	-3.370%	13	1,131	-43.803%
2025-03-31	52.50	52.50	46.59	46.59	-1.750%	111	1,131	-45.697%
2025-03-28	47.77	47.77	47.25	47.42	+23.877%	34	1,141	-46.647%
2025-03-27	37.20	38.40	37.20	38.28	+14.064%	30	1,138	-33.908%
2025-03-25	32.93	33.58	32.93	33.56	-6.933%	7	1,140	-24.613%
2025-03-24	36.14	36.42	36.06	36.06	-14.732%	9	1,139	-29.839%
2025-03-21	44.80	44.80	42.29	42.29	+2.795%	32	1,140	-40.175%
2025-03-20	43.28	43.28	41.14	41.14	+3.056%	7	1,146	-38.503%
2025-03-19	42.68	42.68	39.92	39.92	+0.834%	5	1,151	-36.623%
2025-03-17	41.50	43.29	39.59	39.59	-11.531%	144	1,152	-36.095%
2025-03-14	44.75	44.75	44.75	44.75	-15.978%	28	1,225	-43.464%
2025-03-13	47.57	53.26	47.57	53.26	+9.251%	37	1,240	-52.497%
2025-03-12	45.24	48.75	45.24	48.75	+3.393%	73	1,240	-48.103%
2025-03-11	47.50	53.83	46.34	47.15	-2.016%	71	1,249	-46.341%
2025-03-10	41.35	49.90	41.35	48.12	+18.464%	76	1,251	-47.423%
2025-03-07	39.16	43.10	39.16	40.62	+1.677%	90	1,269	-37.715%
2025-03-06	37.50	40.01	35.25	39.95	+10.207%	11	1,312	-36.671%
2025-03-05	36.26	36.26	36.25	36.25	+1.969%	3	1,322	-30.207%
2025-03-04	35.14	38.25	33.01	35.55	+11.094%	51	1,325	-28.833%
2025-03-03	26.35	33.58	26.35	32.00	+18.959%	41	1,327	-20.938%
2025-02-28	31.40	31.77	26.90	26.90	-8.535%	92	1,324	-5.948%
2025-02-27	25.20	29.41	25.20	29.41	+13.772%	32	1,328	-13.975%
2025-02-26	24.23	26.35	24.00	25.85	-1.261%	279	1,331	-2.128%
2025-02-25	25.30	28.43	24.87	26.18	+4.303%	118	1,195	-3.361%
2025-02-24	22.99	25.50	22.99	25.10	+5.021%	57	1,202	+0.797%
2025-02-21	21.08	24.22	20.91	23.90	+18.728%	148	1,208	+5.858%
2025-02-20	20.95	21.07	20.13	20.13	+5.780%	6	1,169	+25.683%
2025-02-19	19.95	20.07	18.89	19.03	-1.857%	47	1,163	+32.948%
2025-02-18	20.13	20.24	19.39	19.39	-3.724%	81	1,163	+30.480%
2025-02-14	20.05	20.14	19.92	20.14	+0.199%	32	1,100	+25.621%
2025-02-13	22.00	22.00	20.10	20.10	-9.419%	33	1,068	+25.871%
2025-02-12	24.18	24.18	22.18	22.19	+3.643%	17	1,068	+14.015%
2025-02-11	22.39	22.39	21.41	21.41	-1.427%	21	1,062	+18.169%
2025-02-10	22.10	22.10	21.72	21.72	-7.614%	22	1,057	+16.483%
2025-02-07	21.00	23.51	20.80	23.51	+6.961%	78	1,037	+7.614%
2025-02-06	21.51	22.30	21.51	21.98	-0.991%	11	1,070	+15.105%
2025-02-05	23.87	24.40	22.20	22.20	-4.721%	74	1,063	+13.964%
2025-02-04	24.18	24.30	23.30	23.30	-7.650%	76	1,019	+8.584%
2025-02-03	27.07	29.03	24.35	25.23	+7.499%	23	955	+0.277%
2025-01-31	21.26	23.47	20.60	23.47	+2.043%	132	969	+7.797%
2025-01-30	22.24	23.35	21.47	23.00	-3.321%	59	962	+10.000%
2025-01-29	22.67	24.31	22.67	23.79	+7.162%	63	932	+6.347%
2025-01-28	24.30	25.33	22.20	22.20	-12.253%	33	885	+13.964%
2025-01-27	27.29	27.29	25.30	25.30	+17.401%	189	861	0.000%
2025-01-24	20.70	21.60	20.60	21.55	+3.656%	52	980	+17.401%
2025-01-23	21.97	21.97	20.79	20.79	-3.527%	35	977	+21.693%
2025-01-22	21.93	21.93	21.25	21.55	-4.222%	149	948	+17.401%
2025-01-21	23.84	24.00	22.50	22.50	-10.144%	100	812	+12.444%
2025-01-17	25.32	25.32	24.65	25.04	-4.827%	66	689	+1.038%
2025-01-16	26.36	26.36	26.31	26.31	-1.127%	2	689	-3.839%
2025-01-15	27.53	28.02	26.61	26.61	-16.635%	19	688	-4.923%
2025-01-14	31.92	31.92	31.92	31.92	-5.924%	3	683	-20.739%
2025-01-13	36.90	37.30	33.93	33.93	-0.059%	75	686	-25.435%
2025-01-10	34.71	34.71	33.00	33.95	+15.085%	12	735	-25.479%
2025-01-08	30.58	30.58	29.50	29.50	-0.338%	2	736	-14.237%
2025-01-07	25.95	29.60	25.95	29.60	+13.323%	17	736	-14.527%
2025-01-06	25.46	26.55	25.46	26.12	-7.145%	53	739	-3.139%
2025-01-03	29.46	29.46	28.13	28.13	-14.680%	6	690	-10.060%
2025-01-02	32.97	32.97	32.97	32.97	+12.372%	4	689	-23.264%
2024-12-30	30.31	31.22	29.34	29.34	+5.388%	3	688	-13.770%
2024-12-27	26.37	28.34	26.03	27.84	+15.952%	80	690	-9.124%
2024-12-26	24.79	24.80	23.93	24.01	-21.485%	44	689	+5.373%
2024-12-23	30.58	30.58	30.58	30.58	+3.032%	10	667	-17.266%
2024-12-20	34.75	34.75	28.78	29.68	-7.250%	48	657	-14.757%
2024-12-18	24.75	32.00	24.70	32.00	+25.490%	188	620	-20.938%
2024-12-17	24.85	25.50	24.82	25.50	+7.686%	43	454	-0.784%
2024-12-16	23.90	23.90	23.68	23.68	-6.181%	11	411	+6.841%
2024-12-13	23.80	25.29	23.80	25.24	+1.774%	8	401	+0.238%
2024-12-12	23.86	24.80	23.68	24.80	+5.847%	10	398	+2.016%
2024-12-11	23.58	23.58	23.33	23.43	-5.714%	6	393	+7.981%
2024-12-10	23.84	24.85	23.75	24.85	+2.095%	97	393	+1.811%
2024-12-09	23.55	24.34	23.55	24.34	+5.918%	4	311	+3.944%
2024-12-06	22.70	23.04	22.45	22.98	-1.331%	20	307	+10.096%
2024-12-05	23.00	23.29	22.91	23.29	+1.614%	13	297	+8.630%
2024-12-04	22.85	23.22	22.80	22.92	-4.975%	33	292	+10.384%
2024-12-03	23.78	24.12	23.74	24.12	+0.584%	55	299	+4.892%
2024-12-02	23.98	23.98	23.98	23.98	-0.415%	1	246	+5.505%
2024-11-29	25.16	25.16	24.07	24.08	-5.309%	16	246	+5.066%
2024-11-27	25.57	25.66	25.43	25.43	+2.955%	8	233	-0.511%
2024-11-26	25.50	25.50	24.70	24.70	-6.084%	101	233	+2.429%
2024-11-25	25.43	27.20	25.43	26.30	-3.522%	5	135	-3.802%
2024-11-22	27.64	28.49	27.26	27.26	-4.685%	132	133	-7.190%
2024-11-21	28.50	30.80	28.50	28.60	-9.808%	50	89	-11.538%
2024-11-19	32.40	32.40	31.70	31.71	+4.792%	26	89	-20.214%
2024-11-18	30.95	31.09	29.79	30.26	-3.508%	26	103	-16.391%
2024-11-15	31.36	31.36	31.36	31.36	+10.774%	2	78	-19.324%
2024-11-14	27.62	28.31	27.62	28.31	+4.619%	3	77	-10.632%
2024-11-12	26.60	27.35	26.60	27.06	0.000%	5	76	-6.504%
2024-11-11	26.22	27.06	26.22	27.06	+0.037%	70	72	-6.504%
2024-11-08	27.30	27.45	26.70	27.05	-3.531%	104	73	-6.470%
2024-11-07	28.10	28.10	28.04	28.04	-7.520%	19	22	-9.772%
2024-11-06	30.32	30.32	30.32	30.32	-24.086%	1	3	-16.557%
2024-11-01	39.94	39.94	39.94	39.94	+15.101%	2	2	-36.655%
2024-10-30	34.90	34.90	34.70	34.70	+0.726%	2	2	-27.089%
2024-10-29	34.45	34.45	34.45	34.45	-18.750%	1	1	-26.560%
2024-10-02	42.51	42.51	42.40	42.40	0.000%	2	0	-40.330%

.dark-mode .fD43Qs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fD43Qs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P600SPY Sep 30 2025 600.00 Put (SPY250930P00600000)option OPRA

SPY20250930P600
SPY Sep 30 2025 600.00 Put (SPY250930P00600000)
option OPRA