Dark

SPY20260618P545
SPY Jun 18 2026 545.00 Put (SPY260618P00545000)
option OPRA

EOD

May 15, 2025

23.00-2.294%(-0.54)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	23.00	23.00	23.00	23.00	-2.294%	8	1,959	0.000%
2025-05-14	23.04	24.00	23.04	23.54	+1.466%	1,925	1,951	-2.294%
2025-05-13	24.28	24.28	23.17	23.20	-8.373%	176	3,546	-0.862%
2025-05-12	26.85	26.85	25.32	25.32	-22.355%	25	3,662	-9.163%
2025-05-09	32.65	32.84	32.61	32.61	-0.579%	610	3,666	-29.469%
2025-05-08	32.41	32.90	31.30	32.80	-5.202%	56	3,676	-29.878%
2025-05-07	34.70	35.66	34.60	34.60	-1.086%	64	3,667	-33.526%
2025-05-06	35.88	35.88	34.85	34.98	+6.614%	18	3,669	-34.248%
2025-05-05	34.04	34.04	32.81	32.81	+1.926%	10	3,668	-29.899%
2025-05-02	33.30	33.30	32.19	32.19	-6.069%	28	3,668	-28.549%
2025-05-01	34.81	35.00	34.23	34.27	-8.613%	19	3,659	-32.886%
2025-04-30	40.25	40.25	37.50	37.50	+2.319%	98	3,649	-38.667%
2025-04-29	36.84	36.84	36.31	36.65	-2.475%	26	3,564	-37.244%
2025-04-28	38.00	39.81	37.58	37.58	-0.503%	18	3,554	-38.797%
2025-04-25	39.63	39.63	37.75	37.77	-3.820%	10	3,536	-39.105%
2025-04-24	40.56	40.56	39.27	39.27	-12.128%	42	3,536	-41.431%
2025-04-23	41.56	45.27	41.02	44.69	-11.680%	55	3,497	-48.534%
2025-04-22	50.60	50.60	50.60	50.60	-11.600%	3	3,490	-54.545%
2025-04-21	56.86	57.27	56.86	57.24	+16.936%	4	3,487	-59.818%
2025-04-17	48.95	49.40	48.12	48.95	-4.655%	11	3,484	-53.013%
2025-04-16	46.79	52.75	45.54	51.34	+16.815%	973	3,484	-55.201%
2025-04-14	43.54	44.80	43.54	43.95	-8.950%	1,099	2,546	-47.668%
2025-04-11	52.74	52.74	47.81	48.27	-1.550%	62	2,545	-52.351%
2025-04-10	47.54	50.43	47.54	49.03	+19.005%	1,887	2,526	-53.090%
2025-04-09	69.13	69.13	40.00	41.20	-40.212%	61	743	-44.175%
2025-04-08	64.00	68.91	64.00	68.91	+6.015%	20	697	-66.623%
2025-04-07	68.04	68.09	65.00	65.00	+15.310%	12	697	-64.615%
2025-04-04	53.75	56.37	53.75	56.37	+40.609%	26	687	-59.198%
2025-04-03	38.23	40.44	37.84	40.09	+38.003%	44	687	-42.629%
2025-04-02	30.45	30.45	29.05	29.05	-5.957%	92	670	-20.826%
2025-04-01	30.89	30.89	30.89	30.89	-0.771%	5	583	-25.542%
2025-03-31	35.12	35.50	31.13	31.13	-1.425%	5	583	-26.116%
2025-03-28	30.46	31.58	30.44	31.58	+20.488%	8	582	-27.169%
2025-03-27	26.54	26.54	26.21	26.21	-4.656%	2	583	-12.247%
2025-03-26	27.49	27.49	27.49	27.49	+10.357%	1	583	-16.333%
2025-03-25	24.88	24.91	24.84	24.91	-0.678%	72	583	-7.668%
2025-03-24	25.89	25.92	25.08	25.08	-15.270%	29	511	-8.293%
2025-03-21	29.60	29.60	29.60	29.60	+5.039%	2	482	-22.297%
2025-03-20	28.18	28.18	28.18	28.18	-4.636%	1	481	-18.382%
2025-03-19	30.87	30.87	29.55	29.55	-4.708%	2	482	-22.166%
2025-03-18	31.17	31.17	31.01	31.01	+3.712%	6	480	-25.830%
2025-03-17	29.90	29.90	29.90	29.90	-15.009%	2	480	-23.077%
2025-03-13	34.20	35.19	34.20	35.18	+9.221%	61	453	-34.622%
2025-03-12	32.09	32.21	32.09	32.21	-12.852%	2	453	-28.594%
2025-03-11	33.74	36.96	33.74	36.96	+6.085%	9	452	-37.771%
2025-03-10	32.50	35.85	32.50	34.84	+22.504%	32	451	-33.984%
2025-03-07	30.89	31.66	28.44	28.44	-4.787%	90	467	-19.128%
2025-03-06	29.87	29.87	29.87	29.87	+19.004%	1	452	-23.000%
2025-03-04	29.24	29.87	25.10	25.10	-0.278%	26	451	-8.367%
2025-03-03	25.19	25.19	25.17	25.17	-0.514%	5	431	-8.621%
2025-02-28	24.90	25.30	24.90	25.30	+11.700%	4	426	-9.091%
2025-02-26	22.78	22.78	22.65	22.65	-3.862%	3	426	+1.545%
2025-02-25	22.50	23.56	22.50	23.56	+17.331%	8	428	-2.377%
2025-02-21	19.18	20.08	19.18	20.08	+3.080%	84	428	+14.542%
2025-02-20	19.52	19.52	19.48	19.48	+4.563%	38	391	+18.070%
2025-02-19	18.63	18.63	18.63	18.63	-1.115%	37	354	+23.457%
2025-02-18	18.84	18.84	18.84	18.84	-4.511%	1	317	+22.081%
2025-02-11	19.73	19.73	19.73	19.73	-5.508%	3	316	+16.574%
2025-02-07	20.88	20.88	20.88	20.88	+4.714%	2	319	+10.153%
2025-02-06	19.94	19.94	19.94	19.94	-8.532%	51	319	+15.346%
2025-01-27	21.80	21.80	21.80	21.80	-2.982%	1	269	+5.505%
2025-01-16	22.47	22.47	22.47	22.47	-2.304%	179	268	+2.359%
2025-01-07	23.00	23.00	23.00	23.00	-4.880%	1	89	0.000%
2024-12-31	24.18	24.18	24.18	24.18	+0.750%	2	87	-4.880%
2024-12-23	24.00	24.00	24.00	24.00	+13.744%	3	87	-4.167%
2024-12-16	21.25	21.25	21.10	21.10	-6.306%	3	84	+9.005%
2024-11-22	22.50	22.64	22.50	22.52	-4.979%	16	83	+2.131%
2024-11-21	23.70	23.70	23.70	23.70	+5.851%	1	78	-2.954%
2024-11-08	22.39	22.39	22.39	22.39	-25.067%	2	78	+2.724%
2024-11-04	29.88	29.88	29.88	29.88	-1.904%	4	78	-23.025%
2024-10-31	30.46	30.46	30.46	30.46	+10.083%	16	74	-24.491%
2024-10-30	27.67	27.67	27.67	27.67	+3.131%	2	68	-16.877%
2024-10-21	26.83	26.83	26.83	26.83	-9.663%	1	70	-14.275%
2024-10-09	29.70	29.70	29.70	29.70	-4.502%	5	70	-22.559%
2024-09-23	31.10	31.10	31.10	31.10	-7.440%	2	75	-26.045%
2024-09-17	33.60	33.60	33.60	33.60	-0.267%	1	76	-31.548%
2024-09-16	33.88	33.88	33.69	33.69	-18.584%	2	76	-31.730%
2024-09-11	40.50	41.38	40.50	41.38	+5.025%	2	76	-44.418%
2024-09-10	39.40	39.40	39.40	39.40	-5.854%	1	76	-41.624%
2024-09-06	41.93	41.93	41.85	41.85	+10.422%	4	75	-45.042%
2024-09-05	36.40	38.48	36.40	37.90	+5.249%	5	75	-39.314%
2024-09-03	36.01	36.01	36.01	36.01	+14.426%	1	72	-36.129%
2024-08-30	31.47	31.47	31.47	31.47	-2.690%	8	72	-26.915%
2024-08-27	32.34	32.34	32.34	32.34	-0.645%	1	72	-28.881%
2024-08-26	32.77	33.11	32.55	32.55	-0.276%	3	72	-29.339%
2024-08-23	32.64	32.64	32.64	32.64	-2.654%	18	73	-29.534%
2024-08-21	33.12	33.53	33.12	33.53	-2.755%	2	64	-31.405%
2024-08-15	34.48	34.48	34.48	34.48	-11.928%	1	64	-33.295%
2024-08-13	39.15	39.15	39.15	39.15	-12.592%	2	64	-41.252%
2024-08-07	44.79	44.79	44.79	44.79	-16.592%	1	64	-48.649%
2024-08-05	54.56	54.56	53.70	53.70	+14.134%	11	65	-57.169%
2024-08-02	47.05	47.05	45.00	47.05	+18.993%	3	66	-51.116%
2024-08-01	33.27	39.54	33.27	39.54	+19.492%	2	68	-41.831%
2024-07-22	33.16	33.16	33.09	33.09	+2.988%	2	67	-30.493%
2024-07-05	32.13	32.13	32.13	32.13	-6.463%	20	66	-28.416%
2024-07-02	34.35	34.35	34.35	34.35	+0.792%	23	66	-33.042%
2024-06-28	33.19	34.08	33.19	34.08	-3.017%	30	43	-32.512%
2024-06-25	35.14	35.14	35.14	35.14	+0.457%	10	43	-34.548%
2024-06-24	34.51	35.33	34.51	34.98	+0.691%	17	33	-34.248%
2024-06-21	34.74	34.74	34.74	34.74	+0.492%	2	17	-33.794%
2024-06-20	34.57	34.57	34.57	34.57	+1.946%	2	16	-33.468%
2024-06-18	33.89	33.91	33.89	33.91	-17.834%	11	3	-32.173%
2024-06-04	41.26	41.27	41.26	41.27	+2.892%	3	3	-44.269%
2024-05-21	40.11	40.11	40.11	40.11	-14.111%	1	1	-42.658%
2024-05-08	46.49	46.70	46.49	46.70	+1.943%	2	1	-50.749%
2024-05-07	45.81	45.81	45.81	45.81	0.000%	1	1	-49.793%

.dark-mode .rCqncL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rCqncL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260618P545SPY Jun 18 2026 545.00 Put (SPY260618P00545000)option OPRA

SPY20260618P545
SPY Jun 18 2026 545.00 Put (SPY260618P00545000)
option OPRA