Dark

SPY20260618P500
SPY Jun 18 2026 500.00 Put (SPY260618P00500000)
option OPRA

EOD

Jul 3, 2025

9.93-4.519%(-0.47)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	10.00	10.04	9.80	9.93	-4.519%	126	9,460	0.000%
2025-07-02	10.78	10.78	10.40	10.40	-1.887%	48	9,460	-4.519%
2025-07-01	10.74	10.86	10.54	10.60	+0.379%	409	9,490	-6.321%
2025-06-30	10.73	10.82	10.56	10.56	-4.693%	57	9,648	-5.966%
2025-06-27	11.05	11.27	10.82	11.08	-0.360%	90	9,634	-10.379%
2025-06-26	11.36	11.40	11.06	11.12	-4.549%	63	9,616	-10.701%
2025-06-25	11.54	11.79	11.42	11.65	-0.257%	64	9,592	-14.764%
2025-06-24	12.18	12.19	11.65	11.68	-12.048%	257	9,606	-14.983%
2025-06-23	13.91	14.41	13.28	13.28	-6.807%	442	9,664	-25.226%
2025-06-20	13.29	14.32	13.17	14.25	+4.779%	784	9,509	-30.316%
2025-06-18	14.15	14.15	13.32	13.60	-1.734%	67	9,535	-26.985%
2025-06-17	13.35	14.07	13.13	13.84	+8.549%	76	9,535	-28.251%
2025-06-16	13.05	13.05	12.54	12.75	-12.190%	71	9,533	-22.118%
2025-06-13	13.55	14.67	13.16	14.52	+13.438%	132	9,485	-31.612%
2025-06-12	13.16	13.16	12.64	12.80	-0.698%	30	9,511	-22.422%
2025-06-11	12.35	13.01	12.14	12.89	+2.546%	89	9,490	-22.964%
2025-06-10	12.82	12.98	12.47	12.57	-2.027%	112	9,472	-21.002%
2025-06-09	12.99	13.05	12.69	12.83	-1.156%	66	9,526	-22.603%
2025-06-06	13.20	13.34	12.83	12.98	-10.668%	276	9,546	-23.498%
2025-06-05	13.75	14.67	13.30	14.53	+5.519%	1,159	9,459	-31.659%
2025-06-04	13.52	13.84	13.51	13.77	-1.149%	57	9,477	-27.887%
2025-06-03	14.48	14.48	13.75	13.93	-3.865%	206	9,452	-28.715%
2025-06-02	14.91	15.38	14.40	14.49	-3.657%	134	9,352	-31.470%
2025-05-30	15.30	16.21	15.04	15.04	+0.535%	126	9,314	-33.976%
2025-05-29	14.66	15.27	14.66	14.96	-0.598%	58	9,329	-33.623%
2025-05-28	14.68	15.15	14.66	15.05	+0.467%	151	9,299	-34.020%
2025-05-27	16.11	16.11	14.94	14.98	-15.367%	143	9,159	-33.712%
2025-05-23	18.80	18.80	17.04	17.70	+10.694%	2,410	9,259	-43.898%
2025-05-22	16.88	16.88	15.86	15.99	-3.617%	91	9,259	-37.899%
2025-05-21	15.06	16.70	14.52	16.59	+14.414%	261	9,232	-40.145%
2025-05-20	14.41	15.00	14.30	14.50	+2.041%	169	9,250	-31.517%
2025-05-19	15.13	15.13	14.16	14.21	+0.852%	281	9,164	-30.120%
2025-05-16	14.35	14.43	13.99	14.09	-3.427%	164	8,974	-29.524%
2025-05-15	15.44	15.59	14.50	14.59	-1.085%	78	8,904	-31.940%
2025-05-14	14.77	15.07	14.71	14.75	-1.007%	111	8,872	-32.678%
2025-05-13	15.21	15.24	14.46	14.90	-6.933%	177	8,863	-33.356%
2025-05-12	16.97	17.15	15.99	16.01	-23.907%	620	8,777	-37.976%
2025-05-09	20.56	21.20	20.43	21.04	+1.203%	68	8,827	-52.804%
2025-05-08	21.54	21.96	20.20	20.79	-8.414%	93	8,800	-52.237%
2025-05-07	22.81	23.92	21.95	22.70	-0.960%	64	8,817	-56.256%
2025-05-06	23.14	23.62	22.46	22.92	+4.849%	96	8,788	-56.675%
2025-05-05	21.95	22.10	21.01	21.86	+4.095%	52	8,732	-54.575%
2025-05-02	21.76	21.99	20.85	21.00	-11.392%	158	8,715	-52.714%
2025-05-01	23.21	23.72	22.12	23.70	-0.420%	83	8,659	-58.101%
2025-04-30	27.15	28.00	23.80	23.80	+1.234%	65	8,609	-58.277%
2025-04-29	24.79	24.92	23.51	23.51	-2.811%	90	8,600	-57.763%
2025-04-28	23.69	25.68	23.45	24.19	+0.834%	58	8,562	-58.950%
2025-04-25	25.51	26.10	23.95	23.99	-4.040%	330	8,548	-58.608%
2025-04-24	27.77	27.77	25.00	25.00	-13.495%	6	8,397	-60.280%
2025-04-23	27.50	29.00	26.44	28.90	-10.025%	41	8,391	-65.640%
2025-04-22	34.49	34.49	31.78	32.12	-15.894%	157	8,378	-69.085%
2025-04-21	33.78	39.36	33.78	38.19	+18.235%	1,240	8,229	-73.998%
2025-04-17	32.26	33.03	30.75	32.30	-4.523%	179	6,863	-69.257%
2025-04-16	30.94	34.85	30.40	33.83	+18.287%	279	6,863	-70.647%
2025-04-15	27.80	28.65	27.50	28.60	-1.786%	18	6,599	-65.280%
2025-04-14	27.95	31.00	27.95	29.12	-9.957%	123	6,586	-65.900%
2025-04-11	36.40	37.13	32.15	32.34	-7.994%	220	6,578	-69.295%
2025-04-10	31.34	42.24	31.27	35.15	+32.442%	280	6,677	-71.750%
2025-04-09	46.54	48.37	25.63	26.54	-44.008%	364	6,468	-62.585%
2025-04-08	33.13	47.40	31.50	47.40	+17.037%	194	6,466	-79.051%
2025-04-07	49.77	52.06	35.56	40.50	-1.220%	1,396	6,458	-75.481%
2025-04-04	31.72	41.00	31.72	41.00	+54.484%	774	7,372	-75.780%
2025-04-03	22.83	26.54	22.83	26.54	+49.944%	95	7,492	-62.585%
2025-04-02	19.93	19.93	17.59	17.70	-6.300%	12	7,462	-43.898%
2025-04-01	19.75	20.46	18.40	18.89	-2.074%	24	7,452	-47.433%
2025-03-31	21.99	22.59	19.29	19.29	-2.230%	30	7,433	-48.523%
2025-03-28	17.23	19.98	17.23	19.73	+19.721%	30	7,413	-49.671%
2025-03-27	17.35	17.35	16.41	16.48	-2.773%	29	7,421	-39.745%
2025-03-26	15.30	16.97	15.30	16.95	+11.367%	115	7,393	-41.416%
2025-03-25	15.35	15.35	15.04	15.22	-0.976%	1,017	7,392	-34.757%
2025-03-24	16.36	16.36	15.37	15.37	-15.688%	41	7,383	-35.394%
2025-03-21	19.17	19.48	18.00	18.23	+2.129%	311	7,342	-45.529%
2025-03-20	18.14	18.39	17.41	17.85	-4.032%	55	7,262	-44.370%
2025-03-19	18.50	18.60	18.49	18.60	+4.789%	16	7,228	-46.613%
2025-03-17	18.30	18.56	17.75	17.75	-9.300%	99	7,233	-44.056%
2025-03-14	21.21	21.21	19.20	19.57	-14.913%	156	7,142	-49.259%
2025-03-13	21.55	23.00	21.55	23.00	+11.004%	23	7,044	-56.826%
2025-03-12	20.74	21.51	20.72	20.72	-13.559%	19	7,044	-52.075%
2025-03-11	21.32	23.97	21.32	23.97	+8.806%	26	7,037	-58.573%
2025-03-10	20.20	23.24	20.02	22.03	+17.934%	32	7,041	-54.925%
2025-03-07	18.73	20.60	18.67	18.68	-2.556%	106	7,039	-46.842%
2025-03-06	18.50	19.90	18.13	19.17	+15.831%	16	7,083	-48.200%
2025-03-05	18.10	18.89	16.55	16.55	-8.815%	31	7,079	-40.000%
2025-03-04	18.39	19.60	16.20	18.15	+7.460%	62	7,074	-45.289%
2025-03-03	14.53	17.34	14.53	16.89	+7.786%	23	7,080	-41.208%
2025-02-28	15.60	16.92	15.60	15.67	-4.100%	374	7,071	-36.631%
2025-02-27	13.91	16.34	13.91	16.34	+11.081%	28	6,892	-39.229%
2025-02-26	14.50	15.13	13.74	14.71	+1.239%	34	6,905	-32.495%
2025-02-25	15.40	15.53	14.53	14.53	+5.904%	33	6,887	-31.659%
2025-02-24	14.09	14.19	13.72	13.72	-1.860%	3	6,869	-27.624%
2025-02-21	12.60	14.25	12.60	13.98	+9.219%	130	6,870	-28.970%
2025-02-20	12.79	12.80	12.79	12.80	+5.873%	44	6,814	-22.422%
2025-02-19	12.39	12.39	12.05	12.09	-2.892%	55	6,770	-17.866%
2025-02-18	12.30	12.45	12.30	12.45	+1.550%	6	6,715	-20.241%
2025-02-14	12.43	12.43	12.26	12.26	-1.684%	22	6,698	-19.005%
2025-02-13	12.57	12.57	12.47	12.47	-3.483%	13	6,697	-20.369%
2025-02-12	13.61	13.61	12.92	12.92	+0.155%	206	6,697	-23.142%
2025-02-11	13.07	13.07	12.90	12.90	-0.155%	9	6,693	-23.023%
2025-02-10	12.92	12.92	12.92	12.92	-4.649%	40	6,684	-23.142%
2025-02-07	12.55	13.71	12.55	13.55	+5.859%	36	6,684	-26.716%
2025-02-06	12.81	12.93	12.78	12.80	-5.045%	24	6,682	-22.422%
2025-02-04	13.62	13.62	13.48	13.48	-4.735%	2	6,659	-26.335%
2025-02-03	14.97	14.97	13.95	14.15	+5.048%	213	6,657	-29.823%
2025-01-31	12.78	13.47	12.63	13.47	+4.015%	12	6,645	-26.281%
2025-01-30	12.95	12.95	12.95	12.95	-1.220%	1	6,642	-23.320%
2025-01-29	13.11	13.11	13.11	13.11	-1.057%	5	6,642	-24.256%
2025-01-28	13.66	13.66	13.25	13.25	-10.834%	23	6,642	-25.057%
2025-01-27	14.92	14.92	14.45	14.86	+16.549%	18	6,626	-33.176%
2025-01-24	12.89	12.89	12.75	12.75	+0.552%	12	6,612	-22.118%
2025-01-23	12.68	12.68	12.68	12.68	-2.386%	3	6,607	-21.688%
2025-01-22	12.89	12.99	12.89	12.99	-1.665%	14	6,610	-23.557%
2025-01-21	13.37	13.37	13.21	13.21	-6.643%	5,005	6,607	-24.830%
2025-01-17	14.17	14.17	13.99	14.15	-2.481%	148	1,596	-29.823%
2025-01-16	14.50	14.51	14.50	14.51	-0.616%	10	1,596	-31.564%
2025-01-15	15.12	15.12	14.60	14.60	-14.118%	26	1,587	-31.986%
2025-01-13	17.00	17.00	17.00	17.00	-1.791%	2	1,562	-41.588%
2025-01-10	17.70	17.70	17.24	17.31	+11.677%	8	1,560	-42.634%
2025-01-08	15.50	15.50	15.50	15.50	+8.772%	2	1,560	-35.935%
2025-01-07	14.25	14.25	14.25	14.25	+2.888%	1	1,560	-30.316%
2025-01-06	13.92	14.00	13.85	13.85	-9.772%	24	1,536	-28.303%
2025-01-03	15.27	15.35	15.27	15.35	-2.848%	4	1,536	-35.309%
2025-01-02	15.80	15.80	15.80	15.80	+3.811%	1	1,537	-37.152%
2024-12-30	16.39	16.64	15.06	15.22	+0.728%	93	1,537	-34.757%
2024-12-27	15.01	15.11	15.01	15.11	+8.783%	20	1,545	-34.282%
2024-12-26	13.97	13.97	13.89	13.89	-3.408%	2	1,535	-28.510%
2024-12-24	14.53	14.63	14.38	14.38	-7.166%	3	1,531	-30.946%
2024-12-23	16.20	16.55	15.49	15.49	-4.677%	6	1,531	-35.894%
2024-12-20	17.20	17.20	16.25	16.25	-6.823%	405	1,532	-38.892%
2024-12-19	17.44	17.44	17.44	17.44	+1.219%	1	1,778	-43.062%
2024-12-18	15.00	17.84	14.98	17.23	+19.903%	31	1,779	-42.368%
2024-12-17	14.71	14.71	14.37	14.37	+1.197%	70	1,795	-30.898%
2024-12-16	14.26	14.33	14.09	14.20	-1.934%	331	1,726	-30.070%
2024-12-13	14.48	14.48	14.48	14.48	+0.486%	2	1,445	-31.423%
2024-12-12	14.13	14.41	14.08	14.41	+2.855%	12	1,444	-31.090%
2024-12-10	14.01	14.01	14.01	14.01	+1.155%	1	1,443	-29.122%
2024-12-09	13.85	13.85	13.85	13.85	+2.593%	34	1,442	-28.303%
2024-12-06	13.50	13.50	13.50	13.50	-0.369%	4	1,442	-26.444%
2024-12-05	13.49	13.55	13.49	13.55	+1.119%	4	1,440	-26.716%
2024-12-04	13.31	13.53	13.26	13.40	-0.741%	50	1,436	-25.896%
2024-12-03	13.62	13.62	13.50	13.50	+1.351%	11	1,459	-26.444%
2024-12-02	13.63	13.63	13.32	13.32	-4.516%	4	1,448	-25.450%
2024-11-27	13.95	13.95	13.95	13.95	0.000%	1	1,449	-28.817%
2024-11-26	13.85	13.95	13.85	13.95	-2.105%	21	1,449	-28.817%
2024-11-25	14.12	14.25	14.12	14.25	-4.298%	2	1,449	-30.316%
2024-11-22	14.89	14.89	14.89	14.89	-11.422%	4	1,450	-33.311%
2024-11-20	16.81	16.81	16.81	16.81	+3.129%	2	1,450	-40.928%
2024-11-15	15.66	16.30	15.66	16.30	+10.284%	20	1,448	-39.080%
2024-11-14	14.48	14.82	14.48	14.78	+1.721%	11	1,446	-32.815%
2024-11-13	14.39	14.53	14.39	14.53	-1.824%	2	1,446	-31.659%
2024-11-12	14.80	14.80	14.80	14.80	+1.718%	1	1,447	-32.905%
2024-11-11	14.50	14.67	14.50	14.55	-3.642%	62	1,447	-31.753%
2024-11-07	15.27	15.27	15.00	15.10	-2.581%	11	1,385	-34.238%
2024-11-06	15.52	16.00	15.50	15.50	-22.150%	7	1,376	-35.935%
2024-11-01	19.80	19.91	19.80	19.91	-4.141%	22	1,371	-50.126%
2024-10-31	20.53	20.77	20.44	20.77	+11.367%	13	1,371	-52.191%
2024-10-30	18.65	18.65	18.65	18.65	-0.798%	1	1,374	-46.756%
2024-10-25	18.80	18.80	18.80	18.80	-0.687%	10	1,373	-47.181%
2024-10-24	19.08	19.08	18.88	18.93	+4.992%	5	1,368	-47.544%
2024-10-21	18.74	18.85	18.03	18.03	-2.011%	36	1,365	-44.925%
2024-10-18	18.40	18.40	18.40	18.40	-0.541%	2	1,339	-46.033%
2024-10-15	18.50	18.50	18.50	18.50	+0.543%	1	1,339	-46.324%
2024-10-14	19.10	19.10	18.39	18.40	-6.599%	38	1,338	-46.033%
2024-10-11	20.35	20.35	19.70	19.70	-5.106%	4	1,338	-49.594%
2024-10-09	20.80	20.80	20.76	20.76	-3.352%	88	1,336	-52.168%
2024-10-08	21.48	21.48	21.48	21.48	-3.677%	10	1,264	-53.771%
2024-10-07	21.18	22.30	21.18	22.30	+7.834%	7	1,264	-55.471%
2024-10-04	22.20	22.20	20.68	20.68	-9.852%	28	1,264	-51.983%
2024-10-03	22.94	22.94	22.94	22.94	+1.729%	1	1,254	-56.713%
2024-10-01	22.55	22.55	22.55	22.55	+2.687%	1	1,253	-55.965%
2024-09-30	21.86	21.96	21.86	21.96	+4.921%	12	1,253	-54.781%
2024-09-26	21.03	21.03	20.80	20.93	-2.196%	27	1,241	-52.556%
2024-09-24	21.40	21.40	21.40	21.40	-1.155%	1	1,252	-53.598%
2024-09-20	21.40	21.65	21.40	21.65	+3.095%	6	1,253	-54.134%
2024-09-19	21.45	21.45	21.00	21.00	-7.162%	4	1,254	-52.714%
2024-09-18	22.62	22.62	22.62	22.62	-2.289%	20	1,251	-56.101%
2024-09-17	22.50	23.16	22.50	23.15	-1.321%	24	1,271	-57.106%
2024-09-16	23.75	23.75	22.69	23.46	+0.299%	12	1,281	-57.673%
2024-09-13	23.15	23.39	23.15	23.39	-2.542%	22	1,281	-57.546%
2024-09-12	24.04	24.04	24.00	24.00	-7.834%	11	1,270	-58.625%
2024-09-11	26.07	26.07	26.04	26.04	-4.964%	11	1,269	-61.866%
2024-09-10	27.40	27.40	27.40	27.40	+5.588%	1	1,269	-63.759%
2024-09-09	25.95	25.95	25.95	25.95	+2.529%	1	1,268	-61.734%
2024-09-05	25.63	25.63	25.31	25.31	+9.662%	4	1,269	-60.766%
2024-09-03	23.08	23.08	23.08	23.08	+7.050%	1	1,268	-56.976%
2024-08-29	21.56	21.56	21.56	21.56	+1.602%	1	1,267	-53.942%
2024-08-27	21.65	21.65	21.22	21.22	-3.589%	3	1,266	-53.205%
2024-08-23	22.11	22.11	22.01	22.01	+0.045%	40	1,265	-54.884%
2024-08-21	22.00	22.00	22.00	22.00	-0.407%	2	1,245	-54.864%
2024-08-16	22.09	22.09	22.09	22.09	-0.495%	2	1,245	-55.048%
2024-08-15	21.96	22.20	21.96	22.20	-12.598%	9	1,244	-55.270%
2024-08-14	24.45	25.40	24.45	25.40	-2.157%	2	1,241	-60.906%
2024-08-13	25.96	25.96	25.96	25.96	-6.887%	3	1,242	-61.749%
2024-08-12	27.88	27.88	27.88	27.88	-7.067%	1	1,242	-64.383%
2024-08-09	30.00	30.00	30.00	30.00	-9.693%	20	1,241	-66.900%
2024-08-07	28.18	33.67	27.00	33.22	-4.540%	9	1,241	-70.108%
2024-08-05	42.74	42.74	34.80	34.80	+26.545%	17	1,239	-71.466%
2024-08-02	28.00	30.00	27.50	27.50	+7.843%	44	1,241	-63.891%
2024-08-01	25.50	25.50	25.50	25.50	+7.368%	1	1,250	-61.059%
2024-07-30	23.25	23.75	23.17	23.75	+2.769%	4	1,251	-58.189%
2024-07-29	23.11	23.11	23.11	23.11	-7.560%	20	1,251	-57.032%
2024-07-25	24.35	25.00	23.08	25.00	0.000%	8	1,251	-60.280%
2024-07-24	24.01	25.00	24.01	25.00	+14.155%	3	1,251	-60.280%
2024-07-22	21.90	21.90	21.90	21.90	-4.534%	1	1,252	-54.658%
2024-07-19	22.51	23.12	22.22	22.94	+1.415%	48	1,251	-56.713%
2024-07-18	21.65	22.80	21.65	22.62	+6.698%	28	1,252	-56.101%
2024-07-17	20.50	21.40	20.50	21.20	+9.674%	6	1,251	-53.160%
2024-07-16	20.01	20.01	19.33	19.33	-5.012%	3	1,253	-48.629%
2024-07-11	20.25	20.40	20.25	20.35	+3.038%	1,148	1,253	-51.204%
2024-07-10	19.75	19.75	19.75	19.75	-3.376%	1	634	-49.722%
2024-07-09	20.23	20.44	20.22	20.44	-1.304%	28	635	-51.419%
2024-07-08	20.71	20.71	20.71	20.71	-0.241%	10	610	-52.052%
2024-07-05	21.15	21.15	20.67	20.76	-3.800%	44	605	-52.168%
2024-07-03	21.58	21.58	21.58	21.58	-4.429%	1	590	-53.985%
2024-07-01	22.58	22.58	22.58	22.58	+2.172%	4	586	-56.023%
2024-06-28	22.00	22.10	21.50	22.10	-1.559%	10	586	-55.068%
2024-06-26	22.45	22.45	22.45	22.45	-2.179%	8	583	-55.768%
2024-06-25	22.95	22.95	22.95	22.95	-0.217%	100	583	-56.732%
2024-06-24	23.00	23.00	23.00	23.00	+0.437%	30	585	-56.826%
2024-06-21	23.20	23.20	22.67	22.90	-0.651%	356	555	-56.638%
2024-06-20	23.05	23.05	23.05	23.05	+3.363%	1	380	-56.920%
2024-06-18	22.20	22.30	22.10	22.30	+0.768%	36	379	-55.471%
2024-06-17	22.00	22.13	22.00	22.13	-3.066%	14	379	-55.129%
2024-06-12	22.83	22.83	22.83	22.83	-7.195%	1	365	-56.505%
2024-06-06	24.62	25.00	24.60	24.60	-1.679%	253	364	-59.634%
2024-06-05	24.86	25.02	24.86	25.02	-7.333%	3	113	-60.312%
2024-06-03	25.26	27.00	25.25	27.00	-0.917%	22	113	-63.222%
2024-05-30	27.00	27.25	26.90	27.25	+6.612%	3	111	-63.560%
2024-05-28	25.34	25.56	25.34	25.56	-5.158%	2	108	-61.150%
2024-05-23	25.00	26.95	25.00	26.95	+5.769%	7	103	-63.154%
2024-05-20	25.47	25.50	25.47	25.48	-3.228%	100	103	-61.028%
2024-05-17	26.08	26.33	26.08	26.33	+0.881%	6	5	-62.286%
2024-05-16	26.00	26.20	25.82	26.10	-2.612%	4	4	-61.954%
2024-05-15	26.80	26.80	26.80	26.80	-4.422%	1	3	-62.948%
2024-05-10	28.04	28.04	28.04	28.04	-7.275%	2	3	-64.586%
2024-05-08	30.24	30.24	30.24	30.24	0.000%	2	2	-67.163%

.dark-mode .mMBQsQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mMBQsQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260618P500SPY Jun 18 2026 500.00 Put (SPY260618P00500000)option OPRA

SPY20260618P500
SPY Jun 18 2026 500.00 Put (SPY260618P00500000)
option OPRA