Dark

SPY20260618P470
SPY Jun 18 2026 470.00 Put (SPY260618P00470000)
option OPRA

EOD

May 15, 2025

10.71-1.923%(-0.21)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.28	11.28	10.71	10.71	-1.923%	15	846	0.000%
2025-05-14	10.88	10.92	10.79	10.92	+2.728%	30	835	-1.923%
2025-05-13	11.01	11.01	10.55	10.63	-9.223%	31	824	+0.753%
2025-05-12	12.42	12.48	11.71	11.71	-24.743%	40	822	-8.540%
2025-05-09	14.91	15.56	14.91	15.56	+4.640%	58	812	-31.170%
2025-05-08	15.79	15.79	14.87	14.87	-11.488%	14	818	-27.976%
2025-05-07	16.68	16.89	16.68	16.80	-0.826%	4	812	-36.250%
2025-05-06	17.02	17.23	16.65	16.94	+3.356%	31	810	-36.777%
2025-05-05	16.22	16.39	16.22	16.39	+6.153%	2	799	-34.655%
2025-05-02	15.95	15.95	15.44	15.44	-6.026%	78	798	-30.635%
2025-05-01	16.56	16.56	16.43	16.43	-5.520%	2	772	-34.814%
2025-04-29	17.56	17.56	17.39	17.39	-3.443%	13	772	-38.413%
2025-04-28	17.13	18.01	17.13	18.01	-2.859%	28	760	-40.533%
2025-04-25	18.54	18.54	18.54	18.54	-10.780%	4	735	-42.233%
2025-04-23	21.00	21.00	20.78	20.78	-17.474%	2	735	-48.460%
2025-04-22	23.48	25.18	23.48	25.18	-8.536%	3	734	-57.466%
2025-04-21	25.88	27.53	25.88	27.53	+4.677%	2	733	-61.097%
2025-04-16	23.43	26.30	23.43	26.30	+24.115%	2	731	-59.278%
2025-04-15	20.18	21.19	20.18	21.19	-6.857%	2	730	-49.457%
2025-04-14	21.35	22.75	21.35	22.75	-6.724%	12	729	-52.923%
2025-04-11	29.00	29.00	24.39	24.39	-12.108%	4	729	-56.089%
2025-04-10	23.19	31.29	23.19	27.75	+26.424%	6	728	-61.405%
2025-04-09	33.75	35.01	21.35	21.95	-39.863%	16	725	-51.207%
2025-04-08	24.20	36.50	24.20	36.50	+21.667%	128	727	-70.658%
2025-04-07	36.88	38.67	27.10	30.00	+0.334%	136	785	-64.300%
2025-04-04	23.59	30.15	23.05	29.90	+62.148%	416	726	-64.181%
2025-04-03	16.93	18.74	16.93	18.44	+41.086%	5	614	-41.920%
2025-04-02	13.07	13.07	13.07	13.07	-4.945%	5	612	-18.057%
2025-04-01	13.75	13.75	13.75	13.75	+2.230%	24	607	-22.109%
2025-03-31	13.45	13.45	13.45	13.45	-4.474%	5	594	-20.372%
2025-03-28	12.68	14.25	12.68	14.08	+20.548%	16	594	-23.935%
2025-03-27	12.07	12.07	11.68	11.68	-4.497%	14	593	-8.305%
2025-03-26	10.89	12.23	10.89	12.23	+12.719%	41	584	-12.428%
2025-03-25	10.85	10.85	10.85	10.85	-1.543%	4	546	-1.290%
2025-03-24	11.48	11.48	11.02	11.02	-15.361%	4	542	-2.813%
2025-03-21	13.51	13.51	13.02	13.02	+1.798%	230	540	-17.742%
2025-03-19	12.79	12.79	12.79	12.79	-8.315%	1	519	-16.263%
2025-03-18	13.95	13.95	13.95	13.95	+7.972%	9	518	-23.226%
2025-03-17	13.68	13.68	12.92	12.92	-7.846%	6	512	-17.105%
2025-03-14	15.12	15.12	14.02	14.02	-14.824%	12	508	-23.609%
2025-03-13	16.46	16.46	16.46	16.46	+8.147%	2	505	-34.933%
2025-03-12	16.52	16.52	15.22	15.22	-4.875%	2	505	-29.632%
2025-03-11	16.00	16.00	16.00	16.00	-1.356%	34	503	-33.063%
2025-03-10	14.94	16.39	14.94	16.22	+20.864%	100	469	-33.970%
2025-03-07	14.38	14.38	13.42	13.42	-4.552%	60	467	-20.194%
2025-03-06	14.32	14.32	14.06	14.06	+3.306%	8	466	-23.826%
2025-03-05	13.61	13.61	13.61	13.61	-2.227%	1	466	-21.308%
2025-03-04	13.98	13.98	13.92	13.92	+7.077%	72	465	-23.060%
2025-03-03	10.82	13.00	10.82	13.00	+11.206%	5	395	-17.615%
2025-02-28	12.04	12.09	11.69	11.69	-3.786%	28	392	-8.383%
2025-02-27	11.82	12.15	11.82	12.15	+2.879%	5	381	-11.852%
2025-02-25	11.81	11.81	11.81	11.81	+9.150%	1	379	-9.314%
2025-02-24	10.45	10.82	10.42	10.82	+9.514%	23	379	-1.017%
2025-02-21	9.88	9.88	9.88	9.88	+1.961%	98	376	+8.401%
2025-02-20	9.69	9.69	9.69	9.69	+6.836%	49	327	+10.526%
2025-02-19	9.16	9.16	9.07	9.07	-2.578%	60	301	+18.082%
2025-02-14	9.31	9.31	9.31	9.31	-0.107%	14	261	+15.038%
2025-02-13	9.32	9.32	9.32	9.32	-7.356%	2	261	+14.914%
2025-02-12	10.06	10.06	10.06	10.06	-0.691%	1	261	+6.461%
2025-02-07	10.16	10.23	10.13	10.13	-0.784%	22	261	+5.726%
2025-01-28	10.18	10.21	10.18	10.21	-4.846%	10	251	+4.897%
2025-01-27	10.73	10.73	10.73	10.73	+7.300%	1	242	-0.186%
2025-01-21	10.00	10.00	10.00	10.00	-5.033%	10	242	+7.100%
2025-01-17	10.55	10.62	10.51	10.53	-21.884%	134	209	+1.709%
2025-01-13	13.79	13.79	13.48	13.48	+13.948%	6	209	-20.549%
2025-01-08	11.83	11.83	11.83	11.83	-8.649%	2	209	-9.467%
2025-01-02	11.89	12.95	11.89	12.95	+2.615%	8	209	-17.297%
2024-12-23	12.62	12.62	12.62	12.62	-8.881%	1	203	-15.135%
2024-12-20	14.00	14.00	13.85	13.85	+2.974%	2	202	-22.671%
2024-12-19	12.89	13.45	12.89	13.45	+15.948%	192	202	-20.372%
2024-12-18	11.60	11.60	11.60	11.60	+10.899%	7	57	-7.672%
2024-12-11	10.46	10.46	10.46	10.46	-1.414%	1	64	+2.390%
2024-12-10	10.61	10.61	10.61	10.61	+2.512%	1	64	+0.943%
2024-12-02	10.35	10.35	10.35	10.35	-5.909%	1	63	+3.478%
2024-11-27	10.94	11.00	10.94	11.00	+3.774%	2	61	-2.636%
2024-11-26	10.60	10.60	10.60	10.60	-1.304%	1	61	+1.038%
2024-11-25	10.74	10.74	10.74	10.74	-6.609%	1	60	-0.279%
2024-11-22	11.50	11.50	11.50	11.50	+0.437%	2	61	-6.870%
2024-11-21	11.65	11.65	11.45	11.45	-7.287%	2	60	-6.463%
2024-11-19	12.35	12.35	12.35	12.35	-3.516%	1	60	-13.279%
2024-11-15	11.58	12.80	11.58	12.80	+13.074%	6	60	-16.328%
2024-11-14	11.00	11.32	11.00	11.32	+1.799%	3	58	-5.389%
2024-11-08	11.27	11.27	11.12	11.12	-4.795%	22	55	-3.687%
2024-11-06	12.15	12.15	11.60	11.68	-23.460%	14	45	-8.305%
2024-11-04	15.26	15.26	15.26	15.26	+10.982%	1	34	-29.817%
2024-10-29	13.75	13.75	13.75	13.75	+2.459%	4	35	-22.109%
2024-10-22	13.42	13.42	13.42	13.42	-3.523%	2	35	-20.194%
2024-10-18	13.91	13.91	13.91	13.91	-2.111%	2	33	-23.005%
2024-10-15	14.21	14.21	14.21	14.21	-8.676%	2	33	-24.631%
2024-10-10	15.56	15.56	15.56	15.56	+3.183%	1	31	-31.170%
2024-10-09	15.08	15.08	15.08	15.08	-8.992%	8	31	-28.979%
2024-09-30	16.57	16.57	16.57	16.57	-23.002%	3	28	-35.365%
2024-09-06	21.30	21.52	21.30	21.52	+28.478%	6	25	-50.232%
2024-08-28	16.75	16.75	16.75	16.75	-23.446%	1	22	-36.060%
2024-08-08	21.88	21.88	21.88	21.88	+1.109%	1	21	-51.051%
2024-08-07	21.64	21.64	21.64	21.64	-7.719%	1	20	-50.508%
2024-08-02	21.82	23.45	21.82	23.45	+17.250%	34	19	-54.328%
2024-08-01	20.00	20.00	20.00	20.00	+11.111%	1	29	-46.450%
2024-07-26	18.00	18.00	18.00	18.00	+4.408%	7	28	-40.500%
2024-07-19	17.24	17.24	17.24	17.24	+2.315%	1	21	-37.877%
2024-07-01	16.85	16.85	16.85	16.85	+2.619%	10	10	-36.439%
2024-06-27	16.42	16.42	16.42	16.42	-14.746%	1	10	-34.775%
2024-05-16	19.26	19.26	19.26	19.26	-2.727%	1	10	-44.393%
2024-05-15	19.80	19.80	19.80	19.80	0.000%	10	10	-45.909%

.dark-mode .N1ryRz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N1ryRz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260618P470SPY Jun 18 2026 470.00 Put (SPY260618P00470000)option OPRA

SPY20260618P470
SPY Jun 18 2026 470.00 Put (SPY260618P00470000)
option OPRA