Dark

SPY20260618P535
SPY Jun 18 2026 535.00 Put (SPY260618P00535000)
option OPRA

EOD

May 15, 2025

20.65-3.369%(-0.72)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	21.18	21.18	20.65	20.65	-3.369%	109	1,950	0.000%
2025-05-14	21.19	21.42	21.01	21.37	+1.232%	439	1,942	-3.369%
2025-05-13	21.82	21.82	21.09	21.11	-6.427%	301	2,375	-2.179%
2025-05-12	24.35	24.36	22.53	22.56	-23.577%	431	2,408	-8.466%
2025-05-09	29.03	29.97	29.03	29.52	-0.539%	822	2,411	-30.047%
2025-05-08	30.36	30.72	28.55	29.68	-6.608%	199	2,208	-30.425%
2025-05-07	31.57	33.30	30.70	31.78	-0.719%	2,176	2,110	-35.022%
2025-05-06	32.01	32.01	32.01	32.01	+4.199%	3	2,041	-35.489%
2025-05-05	30.60	30.72	30.60	30.72	+4.171%	16	2,038	-32.780%
2025-05-02	29.87	30.12	29.49	29.49	-5.572%	18	2,022	-29.976%
2025-05-01	32.39	32.40	31.03	31.23	-13.202%	35	2,024	-33.878%
2025-04-30	35.98	35.98	35.98	35.98	+9.695%	5	2,020	-42.607%
2025-04-29	32.80	32.80	32.80	32.80	-7.082%	13	2,015	-37.043%
2025-04-28	35.30	35.30	35.30	35.30	+4.345%	1	2,028	-41.501%
2025-04-25	36.05	36.75	33.83	33.83	-6.028%	64	2,027	-38.960%
2025-04-24	38.69	38.69	36.00	36.00	-11.374%	8	2,001	-42.639%
2025-04-23	37.40	40.62	37.40	40.62	-9.733%	4	2,003	-49.163%
2025-04-22	45.40	46.15	44.72	45.00	-15.382%	4	2,002	-54.111%
2025-04-21	49.75	53.18	49.75	53.18	+18.652%	13	2,000	-61.170%
2025-04-17	44.72	44.82	43.49	44.82	-2.798%	3	1,998	-53.927%
2025-04-16	42.74	47.41	41.60	46.11	+15.796%	38	1,998	-55.216%
2025-04-15	38.60	39.82	38.20	39.82	+0.050%	18	1,972	-48.142%
2025-04-14	40.22	40.38	39.80	39.80	-9.236%	6	1,967	-48.116%
2025-04-11	46.34	46.34	43.83	43.85	-6.103%	108	1,967	-52.908%
2025-04-10	43.59	53.10	43.47	46.70	+23.089%	72	1,924	-55.782%
2025-04-09	60.00	60.00	37.94	37.94	-38.608%	17	1,918	-45.572%
2025-04-08	47.13	61.80	44.47	61.80	+13.478%	1,052	1,911	-66.586%
2025-04-07	63.40	69.07	54.46	54.46	-2.401%	13	1,095	-62.082%
2025-04-04	47.31	55.80	46.35	55.80	+47.307%	80	1,099	-62.993%
2025-04-03	33.61	37.88	33.61	37.88	+46.822%	25	1,096	-45.486%
2025-04-02	26.78	26.78	25.80	25.80	-6.859%	35	1,094	-19.961%
2025-04-01	29.83	29.88	27.70	27.70	-1.177%	8	1,059	-25.451%
2025-03-31	30.64	30.64	28.03	28.03	+1.155%	2	1,059	-26.329%
2025-03-28	27.65	27.71	27.61	27.71	+11.734%	48	1,058	-25.478%
2025-03-27	25.41	25.41	24.80	24.80	+0.936%	6	1,036	-16.734%
2025-03-26	24.76	24.76	24.57	24.57	+9.835%	2	1,036	-15.954%
2025-03-25	21.95	22.37	21.95	22.37	-2.015%	18	1,035	-7.689%
2025-03-24	23.08	23.08	22.83	22.83	-14.366%	2	1,052	-9.549%
2025-03-21	27.56	27.56	26.46	26.66	+2.146%	1,540	1,053	-22.543%
2025-03-20	25.25	26.10	25.25	26.10	-6.852%	35	303	-20.881%
2025-03-18	27.95	28.02	27.95	28.02	+9.925%	31	276	-26.303%
2025-03-17	25.49	25.49	25.49	25.49	-8.638%	2	245	-18.988%
2025-03-14	28.41	28.41	27.90	27.90	-9.357%	110	247	-25.986%
2025-03-11	33.38	33.38	30.78	30.78	+0.424%	15	192	-32.911%
2025-03-10	31.12	31.12	30.65	30.65	+20.622%	6	181	-32.626%
2025-03-07	28.57	28.57	25.40	25.41	-8.035%	12	181	-18.733%
2025-03-06	26.84	27.63	26.84	27.63	+18.127%	7	183	-25.262%
2025-03-05	23.39	23.39	23.39	23.39	-11.065%	5	183	-11.714%
2025-03-04	26.47	26.47	26.30	26.30	+20.975%	11	183	-21.483%
2025-02-28	21.74	21.74	21.74	21.74	-4.313%	2	180	-5.014%
2025-02-27	22.10	22.72	22.10	22.72	+11.537%	4	180	-9.111%
2025-02-26	20.37	20.37	20.37	20.37	-4.366%	3	179	+1.375%
2025-02-25	21.30	21.30	21.30	21.30	+12.105%	2	174	-3.052%
2025-02-24	19.00	19.00	19.00	19.00	+4.224%	1	174	+8.684%
2025-02-21	18.23	18.23	18.23	18.23	+2.646%	76	173	+13.275%
2025-02-20	17.49	17.76	17.49	17.76	+4.841%	39	135	+16.273%
2025-02-19	16.94	16.94	16.94	16.94	-1.167%	39	96	+21.901%
2025-02-14	17.14	17.14	17.14	17.14	-4.085%	6	55	+20.478%
2025-02-11	17.87	17.87	17.87	17.87	-10.246%	10	55	+15.557%
2025-02-03	19.91	19.91	19.91	19.91	-1.824%	1	55	+3.717%
2025-01-27	19.96	20.28	19.96	20.28	+12.981%	2	55	+1.824%
2025-01-23	17.95	17.95	17.95	17.95	-19.543%	1	55	+15.042%
2025-01-02	22.12	22.31	21.95	22.31	+4.058%	5	55	-7.441%
2024-12-30	21.44	21.44	21.44	21.44	+0.093%	3	54	-3.685%
2024-12-27	20.86	21.42	20.86	21.42	-6.829%	12	54	-3.595%
2024-12-20	22.99	22.99	22.99	22.99	-3.928%	3	54	-10.178%
2024-12-19	23.05	24.08	23.05	23.93	+23.605%	29	54	-13.707%
2024-11-29	19.36	19.36	19.36	19.36	-2.518%	10	64	+6.663%
2024-11-27	19.83	19.90	19.83	19.86	-11.101%	28	59	+3.978%
2024-11-15	21.56	22.34	21.56	22.34	+8.289%	4	59	-7.565%
2024-11-13	20.63	20.63	20.63	20.63	-5.149%	1	60	+0.097%
2024-11-06	21.75	21.75	21.75	21.75	-14.269%	10	60	-5.057%
2024-10-30	25.37	25.37	25.37	25.37	+3.214%	1	50	-18.605%
2024-10-18	24.58	24.58	24.58	24.58	-20.710%	2	51	-15.989%
2024-09-13	31.00	31.00	31.00	31.00	-4.321%	4	50	-33.387%
2024-09-12	32.40	32.40	32.40	32.40	-14.826%	1	51	-36.265%
2024-09-06	38.04	38.04	38.04	38.04	+23.147%	2	52	-45.715%
2024-08-22	30.89	30.89	30.89	30.89	+2.183%	1	51	-33.150%
2024-08-21	30.23	30.23	30.23	30.23	-2.860%	2	52	-31.690%
2024-08-16	31.12	31.12	31.12	31.12	-14.435%	2	50	-33.644%
2024-08-13	36.37	36.37	36.37	36.37	-11.184%	1	49	-43.222%
2024-08-07	40.95	40.95	40.95	40.95	+21.477%	1	48	-49.573%
2024-08-01	33.70	33.71	33.70	33.71	-3.768%	16	47	-38.742%
2024-07-25	35.08	35.08	35.03	35.03	+11.206%	30	31	-41.051%
2024-07-19	31.50	31.50	31.50	31.50	+10.140%	2	39	-34.444%
2024-07-09	28.60	28.60	28.60	28.60	-6.627%	1	39	-27.797%
2024-06-28	30.63	30.63	30.63	30.63	-6.587%	2	38	-32.582%
2024-06-13	32.79	32.79	32.79	32.79	+2.086%	10	37	-37.023%
2024-06-12	32.12	32.12	32.12	32.12	-12.907%	10	37	-35.710%
2024-05-22	36.88	36.88	36.88	36.88	+1.180%	1	30	-44.008%
2024-05-20	36.45	36.45	36.45	36.45	-2.200%	1	30	-43.347%
2024-05-15	37.89	37.89	37.27	37.27	-4.387%	27	30	-44.594%
2024-05-14	38.98	38.98	38.98	38.98	0.000%	3	3	-47.024%

.dark-mode .nZ99yQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZ99yQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260618P535SPY Jun 18 2026 535.00 Put (SPY260618P00535000)option OPRA

SPY20260618P535
SPY Jun 18 2026 535.00 Put (SPY260618P00535000)
option OPRA