Dark

SPY20260618P560
SPY Jun 18 2026 560.00 Put (SPY260618P00560000)
option OPRA

EOD

May 15, 2025

26.85-1.648%(-0.45)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	28.12	28.12	26.77	26.85	-1.648%	78	4,780	0.000%
2025-05-14	27.54	27.54	27.13	27.30	+2.132%	85	4,734	-1.648%
2025-05-13	28.22	28.22	26.73	26.73	-7.700%	184	4,789	+0.449%
2025-05-12	31.14	31.35	28.96	28.96	-23.366%	17	4,755	-7.286%
2025-05-09	36.85	38.46	36.69	37.79	+5.031%	72	4,753	-28.949%
2025-05-08	38.00	38.90	35.98	35.98	-9.370%	19	4,746	-25.375%
2025-05-07	40.19	41.67	39.70	39.70	-1.170%	33	4,743	-32.368%
2025-05-06	41.55	41.55	39.12	40.17	+5.212%	134	4,730	-33.159%
2025-05-05	39.30	39.35	37.25	38.18	+2.773%	61	4,694	-29.675%
2025-05-02	38.75	39.11	37.15	37.15	-6.962%	16	4,674	-27.725%
2025-05-01	40.45	40.97	39.15	39.93	-11.444%	119	4,670	-32.757%
2025-04-30	46.49	48.15	45.09	45.09	+7.434%	34	4,560	-40.452%
2025-04-29	43.23	43.23	41.97	41.97	-5.643%	20	4,571	-36.026%
2025-04-28	44.51	44.51	44.48	44.48	+2.701%	2	4,559	-39.636%
2025-04-25	45.56	45.59	43.08	43.31	-5.950%	872	4,559	-38.005%
2025-04-24	46.43	46.76	46.05	46.05	-7.456%	4	4,182	-41.694%
2025-04-23	47.05	49.76	46.96	49.76	-16.243%	463	4,182	-46.041%
2025-04-22	55.76	59.74	55.76	59.41	-10.527%	4	3,799	-54.806%
2025-04-21	66.40	66.40	66.40	66.40	+19.403%	8	3,799	-59.563%
2025-04-17	57.09	57.20	55.48	55.61	-3.118%	9	3,796	-51.717%
2025-04-16	54.42	57.40	53.01	57.40	+14.938%	16	3,796	-53.223%
2025-04-15	48.15	49.94	48.15	49.94	-0.538%	19	3,799	-46.235%
2025-04-14	48.69	52.76	48.69	50.21	-8.459%	400	3,801	-46.525%
2025-04-11	59.63	60.61	54.55	54.85	-4.008%	230	3,566	-51.048%
2025-04-10	54.81	57.41	54.43	57.14	+21.574%	291	3,525	-53.010%
2025-04-09	77.23	79.08	47.00	47.00	-41.975%	799	3,574	-42.872%
2025-04-08	56.69	81.00	56.66	81.00	+18.127%	21	3,174	-66.852%
2025-04-07	77.00	78.19	67.48	68.57	-3.109%	11	3,191	-60.843%
2025-04-04	56.00	70.77	56.00	70.77	+51.380%	140	3,200	-62.060%
2025-04-03	43.00	46.75	43.00	46.75	+35.272%	52	3,206	-42.567%
2025-04-02	38.18	38.18	33.07	34.56	-2.648%	38	3,229	-22.309%
2025-04-01	35.32	37.13	34.85	35.50	-2.365%	198	3,259	-24.366%
2025-03-31	39.32	39.32	36.16	36.36	-1.942%	41	3,223	-26.155%
2025-03-28	33.05	37.08	33.05	37.08	+19.961%	68	3,187	-27.589%
2025-03-27	30.91	30.91	30.91	30.91	-2.799%	1	3,167	-13.135%
2025-03-26	29.81	31.80	29.81	31.80	+10.340%	3	3,167	-15.566%
2025-03-25	28.82	28.82	28.82	28.82	-1.906%	25	3,166	-6.836%
2025-03-24	30.00	30.00	29.38	29.38	-15.013%	6	3,141	-8.611%
2025-03-21	34.96	35.66	34.41	34.57	-0.632%	114	3,135	-22.332%
2025-03-20	34.79	34.79	34.79	34.79	+7.476%	1	3,099	-22.823%
2025-03-19	32.37	32.37	32.37	32.37	-10.777%	2	3,099	-17.053%
2025-03-18	36.75	37.00	36.09	36.28	+9.840%	74	3,097	-25.992%
2025-03-17	35.26	35.26	33.03	33.03	-8.782%	19	3,026	-18.710%
2025-03-14	37.50	37.50	36.21	36.21	-13.786%	66	3,023	-25.849%
2025-03-13	38.61	42.00	38.61	42.00	+10.265%	9	3,019	-36.071%
2025-03-12	38.26	40.60	37.82	38.09	-2.408%	20	3,019	-29.509%
2025-03-11	38.85	42.50	38.26	39.03	-2.254%	58	3,007	-31.207%
2025-03-10	36.30	39.93	35.58	39.93	+18.522%	34	2,957	-32.757%
2025-03-07	35.87	35.87	33.69	33.69	-1.086%	52	2,931	-20.303%
2025-03-06	34.06	34.06	34.06	34.06	+12.113%	2	2,951	-21.169%
2025-03-04	32.30	32.30	30.36	30.38	-0.524%	47	2,951	-11.619%
2025-03-03	30.00	30.54	30.00	30.54	+9.698%	5	2,952	-12.083%
2025-02-28	28.31	28.31	27.84	27.84	-1.521%	30	2,952	-3.556%
2025-02-27	28.27	28.27	28.27	28.27	+13.854%	3	2,937	-5.023%
2025-02-26	24.87	24.89	24.83	24.83	-3.760%	85	2,934	+8.135%
2025-02-25	25.80	25.80	25.80	25.80	+1.176%	1	2,849	+4.070%
2025-02-24	24.65	25.50	24.65	25.50	+3.323%	2	2,850	+5.294%
2025-02-21	22.77	24.68	22.77	24.68	+13.628%	120	2,848	+8.793%
2025-02-20	22.20	22.49	21.72	21.72	+1.828%	38	2,790	+23.619%
2025-02-19	21.33	21.33	21.33	21.33	-2.469%	35	2,755	+25.879%
2025-02-18	21.82	21.87	21.80	21.87	+0.644%	1,504	2,720	+22.771%
2025-02-13	22.50	22.50	21.73	21.73	-4.693%	10	1,208	+23.562%
2025-02-11	22.80	22.80	22.80	22.80	-2.146%	1	1,208	+17.763%
2025-02-10	23.23	23.30	23.23	23.30	-2.714%	3	1,209	+15.236%
2025-02-07	23.95	23.95	23.95	23.95	-6.262%	4	1,206	+12.109%
2025-02-03	25.55	25.55	25.55	25.55	+14.420%	5	1,206	+5.088%
2025-01-31	22.42	22.42	22.33	22.33	-1.500%	8	1,211	+20.242%
2025-01-22	22.70	22.70	22.67	22.67	-8.330%	2	1,209	+18.438%
2025-01-17	24.70	24.73	24.70	24.73	-4.701%	12	1,203	+8.573%
2025-01-16	25.75	25.95	25.75	25.95	-13.902%	8	1,203	+3.468%
2025-01-13	31.53	31.58	30.14	30.14	+14.688%	9	1,195	-10.916%
2025-01-03	27.77	27.77	26.28	26.28	-11.604%	10	1,186	+2.169%
2025-01-02	29.50	29.73	29.50	29.73	+8.742%	15	1,183	-9.687%
2024-12-30	28.59	28.59	26.59	27.34	+1.825%	518	1,198	-1.792%
2024-12-27	26.87	26.89	26.85	26.85	+8.048%	24	687	0.000%
2024-12-24	25.29	25.29	24.85	24.85	-13.021%	4	676	+8.048%
2024-12-20	30.00	30.00	28.57	28.57	-2.955%	2	676	-6.020%
2024-12-19	29.44	29.44	29.44	29.44	+21.653%	1	674	-8.798%
2024-12-16	24.20	24.20	24.20	24.20	+1.553%	4	669	+10.950%
2024-12-11	23.83	23.86	23.73	23.83	-3.989%	504	669	+12.673%
2024-12-10	24.84	24.84	24.82	24.82	+7.726%	14	169	+8.179%
2024-12-04	23.03	23.35	22.95	23.04	-13.708%	44	155	+16.536%
2024-11-21	26.67	26.70	26.67	26.70	-5.286%	2	109	+0.562%
2024-11-20	28.44	28.44	28.19	28.19	+3.109%	14	109	-4.753%
2024-11-19	27.34	27.34	27.34	27.34	-1.690%	5	115	-1.792%
2024-11-18	27.09	27.81	27.09	27.81	+8.421%	8	120	-3.452%
2024-11-14	25.52	25.81	25.52	25.65	-1.346%	22	122	+4.678%
2024-11-07	26.02	26.02	26.00	26.00	-3.811%	12	101	+3.269%
2024-11-06	27.80	27.80	27.03	27.03	-15.505%	13	101	-0.666%
2024-11-05	31.99	31.99	31.99	31.99	-7.275%	3	89	-16.068%
2024-11-04	34.00	34.50	34.00	34.50	+0.759%	2	89	-22.174%
2024-11-01	33.25	34.46	33.25	34.24	+6.833%	14	89	-21.583%
2024-10-23	31.00	32.05	31.00	32.05	+4.739%	28	85	-16.225%
2024-10-21	30.60	30.60	30.60	30.60	-0.682%	1	63	-12.255%
2024-10-17	31.29	31.29	30.81	30.81	-6.636%	5	62	-12.853%
2024-10-11	33.00	33.00	33.00	33.00	-2.077%	2	67	-18.636%
2024-10-09	33.70	33.70	33.70	33.70	-9.066%	4	66	-20.326%
2024-10-03	37.06	37.06	37.06	37.06	+4.512%	1	68	-27.550%
2024-09-25	35.46	35.46	35.46	35.46	-1.088%	3	69	-24.281%
2024-09-24	36.00	36.00	35.85	35.85	-0.278%	2	69	-25.105%
2024-09-20	35.95	35.95	35.95	35.95	+2.773%	2	68	-25.313%
2024-09-19	36.00	36.00	34.98	34.98	-5.942%	11	67	-23.242%
2024-09-18	37.00	38.12	37.00	37.19	-2.720%	13	62	-27.803%
2024-09-17	38.23	38.23	38.23	38.23	-2.100%	1	50	-29.767%
2024-09-16	39.26	39.26	39.05	39.05	+1.693%	6	49	-31.242%
2024-09-13	38.75	38.75	38.40	38.40	-5.185%	4	48	-30.078%
2024-09-12	40.50	40.50	40.50	40.50	-2.504%	5	47	-33.704%
2024-09-11	41.54	41.54	41.54	41.54	-9.023%	10	52	-35.364%
2024-09-10	45.66	45.66	45.66	45.66	-3.671%	1	62	-41.196%
2024-09-06	47.40	47.40	47.40	47.40	+10.387%	20	63	-43.354%
2024-09-05	42.94	42.94	42.94	42.94	-1.174%	1	67	-37.471%
2024-09-04	43.45	43.45	43.45	43.45	+6.313%	20	66	-38.205%
2024-09-03	37.45	40.87	37.45	40.87	+11.942%	44	86	-34.304%
2024-08-29	36.51	36.51	36.51	36.51	-1.003%	2	45	-26.459%
2024-08-27	37.63	37.63	36.88	36.88	-1.390%	5	45	-27.196%
2024-08-26	37.40	37.40	37.40	37.40	+0.188%	10	40	-28.209%
2024-08-23	37.75	37.75	37.33	37.33	-3.265%	14	30	-28.074%
2024-08-22	38.59	38.59	38.59	38.59	+4.241%	10	23	-30.422%
2024-08-21	37.53	37.53	37.02	37.02	+0.872%	2	25	-27.472%
2024-08-19	36.70	36.70	36.70	36.70	-4.427%	1	25	-26.839%
2024-08-16	38.60	38.60	38.40	38.40	-1.538%	8	25	-30.078%
2024-08-15	38.92	39.40	38.74	39.00	-22.000%	10	25	-31.154%
2024-08-09	50.00	50.00	50.00	50.00	-5.213%	2	23	-46.300%
2024-08-08	52.00	52.75	52.00	52.75	-4.508%	6	23	-49.100%
2024-08-06	55.24	55.24	55.24	55.24	-9.443%	1	24	-51.394%
2024-08-05	61.00	61.00	61.00	61.00	+13.955%	1	24	-55.984%
2024-08-02	48.88	53.53	48.83	53.53	+33.825%	6	24	-49.841%
2024-07-31	40.00	40.00	40.00	40.00	-5.033%	1	24	-32.875%
2024-07-29	42.26	42.26	42.12	42.12	-3.858%	2	24	-36.254%
2024-07-25	44.08	44.08	43.81	43.81	+11.817%	2	24	-38.713%
2024-07-24	39.18	39.18	39.18	39.18	+5.238%	3	24	-31.470%
2024-07-23	37.23	37.23	37.23	37.23	-6.692%	3	27	-27.881%
2024-07-19	39.90	39.90	39.90	39.90	+7.460%	1	24	-32.707%
2024-07-17	37.13	37.13	37.13	37.13	+6.086%	1	23	-27.687%
2024-07-12	35.00	35.12	35.00	35.00	+0.287%	3	22	-23.286%
2024-07-11	34.90	34.90	34.90	34.90	-4.671%	1	20	-23.066%
2024-07-08	36.61	36.61	36.61	36.61	-2.840%	3	20	-26.659%
2024-07-05	37.68	37.68	37.68	37.68	-0.053%	2	19	-28.742%
2024-07-03	37.70	37.70	37.70	37.70	-6.752%	10	8	-28.780%
2024-06-24	40.43	40.43	40.43	40.43	+2.849%	1	8	-33.589%
2024-06-17	39.31	39.31	39.31	39.31	-5.437%	3	7	-31.697%
2024-06-14	41.85	41.85	41.57	41.57	+1.390%	6	7	-35.410%
2024-06-12	41.00	41.00	41.00	41.00	-6.329%	1	4	-34.512%
2024-06-05	43.77	43.77	43.77	43.77	0.000%	3	3	-38.657%

.dark-mode .QQJgRQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQJgRQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260618P560SPY Jun 18 2026 560.00 Put (SPY260618P00560000)option OPRA

SPY20260618P560
SPY Jun 18 2026 560.00 Put (SPY260618P00560000)
option OPRA