Dark

SPY20260618P565
SPY Jun 18 2026 565.00 Put (SPY260618P00565000)
option OPRA

EOD

May 15, 2025

27.77-3.810%(-1.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	27.91	27.91	27.77	27.77	-3.810%	6	1,270	0.000%
2025-05-14	28.43	28.87	28.43	28.87	+2.594%	17	1,269	-3.810%
2025-05-13	28.94	28.94	28.14	28.14	-9.430%	28	1,269	-1.315%
2025-05-12	32.66	32.66	31.07	31.07	-20.780%	20	1,270	-10.621%
2025-05-09	38.81	39.76	38.81	39.22	-1.408%	68	1,284	-29.194%
2025-05-08	40.40	40.74	37.75	39.78	-8.278%	122	1,276	-30.191%
2025-05-07	42.49	43.37	41.61	43.37	+1.450%	127	1,282	-35.970%
2025-05-06	43.25	43.25	41.95	42.75	+5.244%	5	1,178	-35.041%
2025-05-05	40.75	40.75	39.06	40.62	+4.799%	24	1,177	-31.635%
2025-05-02	40.00	40.45	38.60	38.76	-5.831%	132	1,166	-28.354%
2025-05-01	42.50	42.50	40.84	41.16	-12.611%	25	1,138	-32.532%
2025-04-30	50.19	50.19	47.10	47.10	+7.485%	4	1,148	-41.040%
2025-04-29	43.82	43.82	43.82	43.82	-5.966%	1	1,150	-36.627%
2025-04-28	44.14	46.61	44.14	46.60	-3.219%	4	1,150	-40.408%
2025-04-25	47.92	48.15	47.92	48.15	-1.372%	22	1,150	-42.326%
2025-04-24	49.99	49.99	48.82	48.82	-9.893%	2	1,159	-43.118%
2025-04-23	52.28	54.18	52.28	54.18	-7.747%	9	1,158	-48.745%
2025-04-22	60.60	60.60	58.60	58.73	-16.399%	14	1,157	-52.716%
2025-04-21	67.75	70.25	67.75	70.25	+20.559%	5	1,167	-60.470%
2025-04-17	58.25	58.27	58.25	58.27	+5.048%	6	1,167	-52.343%
2025-04-16	55.39	55.47	55.39	55.47	+8.701%	2	1,167	-49.937%
2025-04-15	51.71	51.71	50.95	51.03	-2.596%	42	1,167	-45.581%
2025-04-14	54.60	54.60	52.39	52.39	-11.994%	14	1,139	-46.994%
2025-04-10	57.03	59.81	57.03	59.53	-22.688%	22	1,151	-53.351%
2025-04-09	76.85	77.00	75.63	77.00	-2.900%	111	1,152	-63.935%
2025-04-08	79.30	79.30	79.30	79.30	+5.396%	1	1,152	-64.981%
2025-04-07	79.50	79.50	70.36	75.24	+5.290%	110	1,152	-63.091%
2025-04-04	61.01	72.15	58.84	71.46	+40.808%	286	1,152	-61.139%
2025-04-03	47.48	50.75	47.08	50.75	+43.524%	37	1,142	-45.281%
2025-04-02	37.70	37.70	35.24	35.36	-5.480%	127	1,131	-21.465%
2025-04-01	38.54	40.09	37.09	37.41	-2.957%	321	1,060	-25.769%
2025-03-31	43.05	43.05	38.55	38.55	-1.280%	4	808	-27.964%
2025-03-28	37.46	39.21	37.46	39.05	+17.620%	388	809	-28.886%
2025-03-26	30.85	33.85	30.85	33.20	+8.143%	479	793	-16.355%
2025-03-25	30.55	30.70	30.12	30.70	-0.904%	17	569	-9.544%
2025-03-24	31.72	31.79	30.91	30.98	-13.944%	18	556	-10.362%
2025-03-21	37.52	37.52	36.00	36.00	+1.152%	76	555	-22.861%
2025-03-20	34.60	35.90	34.41	35.59	+2.241%	42	519	-21.972%
2025-03-19	35.76	36.23	34.81	34.81	-8.635%	15	483	-20.224%
2025-03-18	38.10	38.10	38.10	38.10	+9.013%	5	475	-27.113%
2025-03-17	34.62	34.95	34.62	34.95	-7.442%	3	479	-20.544%
2025-03-14	40.41	40.41	37.76	37.76	-13.888%	36	477	-26.457%
2025-03-13	40.82	44.28	40.82	43.85	+9.161%	62	407	-36.670%
2025-03-12	39.47	40.17	39.47	40.17	-5.371%	2	407	-30.869%
2025-03-11	43.50	43.50	41.04	42.45	+4.686%	12	405	-34.582%
2025-03-10	38.07	40.55	37.51	40.55	+18.706%	230	415	-31.517%
2025-03-07	35.49	37.73	33.77	34.16	-7.701%	18	197	-18.706%
2025-03-06	34.76	37.01	34.76	37.01	+14.867%	4	199	-24.966%
2025-03-05	35.07	35.07	32.22	32.22	-2.511%	3	199	-13.811%
2025-03-04	33.99	33.99	33.05	33.05	+19.013%	11	198	-15.976%
2025-03-03	27.77	27.77	27.77	27.77	-6.561%	2	187	0.000%
2025-02-27	29.72	29.72	29.72	29.72	+7.916%	1	185	-6.561%
2025-02-26	27.46	27.54	27.46	27.54	+0.182%	12	186	+0.835%
2025-02-25	27.49	27.49	27.49	27.49	+6.509%	1	174	+1.019%
2025-02-21	23.48	25.81	23.48	25.81	+13.004%	76	173	+7.594%
2025-02-19	23.04	23.04	22.84	22.84	-0.175%	2	135	+21.585%
2025-02-14	22.88	22.88	22.88	22.88	-11.864%	80	94	+21.372%
2025-02-03	25.96	25.96	25.96	25.96	+7.140%	5	94	+6.972%
2025-01-28	24.20	24.23	24.20	24.23	-8.910%	2	94	+14.610%
2025-01-27	26.76	26.76	26.60	26.60	+12.951%	10	92	+4.398%
2025-01-23	23.55	23.55	23.55	23.55	-0.423%	8	84	+17.919%
2025-01-22	23.65	23.65	23.65	23.65	-9.178%	4	76	+17.421%
2025-01-17	26.08	26.08	25.90	26.04	-3.982%	66	51	+6.644%
2025-01-16	26.87	27.18	26.87	27.12	+0.111%	4	51	+2.397%
2025-01-15	27.04	27.10	27.04	27.09	-9.002%	6	51	+2.510%
2025-01-08	29.77	29.77	29.77	29.77	+13.022%	1	48	-6.718%
2025-01-07	26.34	26.34	26.34	26.34	-8.127%	1	48	+5.429%
2025-01-03	28.67	28.67	28.67	28.67	-6.062%	2	47	-3.139%
2025-01-02	28.13	30.52	28.13	30.52	+3.388%	2	46	-9.010%
2024-12-31	28.48	29.52	28.48	29.52	+1.723%	2	46	-5.928%
2024-12-30	29.90	30.02	28.73	29.02	+15.250%	4	46	-4.307%
2024-12-26	25.18	25.18	25.18	25.18	-13.738%	1	47	+10.286%
2024-12-23	29.19	29.19	29.19	29.19	+15.193%	1	46	-4.865%
2024-12-16	25.34	25.34	25.34	25.34	+1.198%	5	45	+9.590%
2024-12-11	25.04	25.04	25.04	25.04	+3.471%	12	40	+10.903%
2024-12-02	24.20	24.20	24.20	24.20	-10.304%	2	32	+14.752%
2024-11-22	26.98	26.98	26.98	26.98	-0.772%	2	34	+2.928%
2024-11-14	26.95	27.19	26.95	27.19	+1.645%	40	33	+2.133%
2024-11-12	26.75	26.75	26.75	26.75	-1.907%	1	33	+3.813%
2024-11-07	27.27	27.27	27.27	27.27	-3.945%	10	33	+1.834%
2024-11-06	28.39	28.39	28.39	28.39	-15.051%	3	23	-2.184%
2024-11-05	33.42	33.42	33.42	33.42	-4.296%	3	26	-16.906%
2024-11-01	34.92	34.92	34.92	34.92	+5.181%	2	23	-20.475%
2024-10-14	33.20	33.20	33.20	33.20	-3.432%	8	22	-16.355%
2024-10-11	34.38	34.38	34.38	34.38	-2.023%	8	14	-19.226%
2024-10-09	36.43	36.43	35.09	35.09	-6.051%	6	14	-20.861%
2024-09-23	37.35	37.35	37.35	37.35	-5.848%	2	9	-25.649%
2024-09-18	39.67	39.67	39.67	39.67	-1.710%	1	7	-29.997%
2024-09-17	40.36	40.36	40.36	40.36	-5.701%	1	6	-31.194%
2024-09-03	39.00	42.80	39.00	42.80	+14.133%	2	5	-35.117%
2024-08-30	38.54	38.54	37.50	37.50	-5.850%	4	3	-25.947%
2024-08-28	39.83	39.83	39.83	39.83	+2.655%	1	3	-30.279%
2024-08-26	38.55	38.80	38.55	38.80	+0.518%	4	4	-28.428%
2024-08-23	38.76	38.76	38.04	38.60	-6.831%	8	3	-28.057%
2024-07-02	40.87	41.43	40.86	41.43	-14.046%	4	3	-32.971%
2024-05-22	48.55	48.55	48.20	48.20	-11.152%	2	1	-42.386%
2024-05-14	53.95	54.25	53.95	54.25	0.000%	2	1	-48.811%

.dark-mode .XqpX4r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqpX4r{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260618P565SPY Jun 18 2026 565.00 Put (SPY260618P00565000)option OPRA

SPY20260618P565
SPY Jun 18 2026 565.00 Put (SPY260618P00565000)
option OPRA