Dark

SPY20260618P590
SPY Jun 18 2026 590.00 Put (SPY260618P00590000)
option OPRA

EOD

May 15, 2025

35.50-3.349%(-1.23)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	37.45	38.01	35.50	35.50	-3.349%	48	4,420	0.000%
2025-05-14	36.57	37.50	36.33	36.73	+0.492%	66	4,389	-3.349%
2025-05-13	37.79	37.79	35.84	36.55	-5.556%	222	4,365	-2.873%
2025-05-12	41.49	41.49	38.70	38.70	-21.992%	29	4,303	-8.269%
2025-05-09	49.61	50.07	49.42	49.61	-0.161%	272	4,296	-28.442%
2025-05-08	51.04	51.11	47.75	49.69	-6.457%	27	4,297	-28.557%
2025-05-07	53.15	54.88	52.19	53.12	+6.624%	550	4,296	-33.170%
2025-05-05	49.83	49.83	49.68	49.82	-3.580%	812	4,290	-28.743%
2025-05-01	52.25	52.69	51.67	51.67	-11.067%	4	4,290	-31.295%
2025-04-25	58.10	58.10	58.10	58.10	-2.320%	2	4,289	-38.898%
2025-04-24	59.48	59.48	59.48	59.48	-3.925%	1	4,290	-40.316%
2025-04-23	61.79	62.10	61.79	61.91	-19.608%	29	4,289	-42.659%
2025-04-22	77.01	77.01	77.01	77.01	-9.015%	1	4,312	-53.902%
2025-04-21	83.00	84.64	83.00	84.64	+10.641%	102	4,311	-58.058%
2025-04-16	76.50	76.50	76.50	76.50	+20.662%	1	4,309	-53.595%
2025-04-15	64.27	64.27	63.22	63.40	-3.559%	8	4,309	-44.006%
2025-04-14	63.80	65.74	63.80	65.74	-12.288%	279	4,309	-45.999%
2025-04-10	72.44	74.95	72.44	74.95	+4.286%	103	4,418	-52.635%
2025-04-09	97.00	97.00	71.87	71.87	-22.961%	277	4,421	-50.605%
2025-04-08	75.37	93.29	75.37	93.29	-3.025%	20	4,576	-61.947%
2025-04-07	105.00	105.52	91.66	96.20	+7.486%	61	4,588	-63.098%
2025-04-04	75.50	89.50	74.00	89.50	+40.945%	3,584	4,634	-60.335%
2025-04-03	58.00	63.77	58.00	63.50	+41.520%	3,568	4,711	-44.094%
2025-04-02	46.89	47.07	44.64	44.87	-8.745%	342	6,079	-20.883%
2025-03-31	49.17	49.17	49.17	49.17	+17.016%	1	6,095	-27.802%
2025-03-26	39.31	42.02	39.11	42.02	+5.924%	211	6,095	-15.516%
2025-03-25	39.67	40.06	39.57	39.67	-0.850%	247	5,885	-10.512%
2025-03-24	40.84	40.84	39.71	40.01	-16.139%	35	5,638	-11.272%
2025-03-17	47.71	47.71	47.71	47.71	-4.043%	1	5,637	-25.592%
2025-03-14	49.72	49.72	49.72	49.72	-5.385%	2	5,638	-28.600%
2025-03-12	52.55	52.55	52.55	52.55	-5.298%	159	5,637	-32.445%
2025-03-11	55.00	55.49	53.25	55.49	+29.801%	3	5,795	-36.025%
2025-03-07	45.10	48.70	42.63	42.75	-7.166%	1,374	5,795	-16.959%
2025-03-06	42.65	46.14	42.14	46.05	+16.053%	1,312	5,114	-22.910%
2025-03-05	42.84	44.36	39.35	39.68	-3.408%	3,584	3,836	-10.534%
2025-03-04	43.10	45.33	41.08	41.08	+2.189%	105	988	-13.583%
2025-03-03	34.09	40.37	34.09	40.20	+8.884%	96	928	-11.692%
2025-02-28	39.06	39.12	36.92	36.92	-3.325%	28	854	-3.846%
2025-02-27	34.78	38.19	34.78	38.19	+9.114%	31	850	-7.044%
2025-02-26	33.99	35.00	32.35	35.00	-2.480%	14	858	+1.429%
2025-02-25	34.00	35.89	34.00	35.89	+10.533%	4	855	-1.087%
2025-02-24	32.36	32.47	32.36	32.47	0.000%	3	855	+9.332%
2025-02-21	30.39	32.47	30.39	32.47	+7.981%	10	855	+9.332%
2025-02-20	29.89	30.07	29.89	30.07	+7.240%	15	856	+18.058%
2025-02-19	28.33	28.33	28.04	28.04	-3.143%	4	841	+26.605%
2025-02-18	28.95	28.95	28.95	28.95	+0.451%	1	843	+22.625%
2025-02-14	28.82	28.82	28.82	28.82	-3.451%	2	842	+23.178%
2025-02-13	29.85	29.85	29.85	29.85	-2.769%	4	846	+18.928%
2025-02-12	30.27	30.70	30.27	30.70	+0.196%	2	846	+15.635%
2025-02-10	30.36	30.64	30.36	30.64	-15.708%	31	846	+15.862%
2025-02-03	36.35	36.35	36.35	36.35	+15.032%	1	855	-2.338%
2025-01-31	29.33	31.60	29.33	31.60	+5.333%	14	854	+12.342%
2025-01-30	30.58	30.58	30.00	30.00	+0.671%	4	851	+18.333%
2025-01-24	29.80	29.80	29.80	29.80	+0.744%	2	849	+19.128%
2025-01-23	29.58	29.58	29.58	29.58	-1.070%	4	848	+20.014%
2025-01-22	29.90	29.90	29.90	29.90	-3.735%	2	848	+18.729%
2025-01-21	31.85	32.38	31.06	31.06	-4.870%	6	846	+14.295%
2025-01-17	33.00	33.20	32.65	32.65	-4.027%	10	847	+8.729%
2025-01-16	34.02	34.02	34.02	34.02	-0.351%	1	847	+4.350%
2025-01-15	34.35	34.35	34.14	34.14	-15.953%	3	847	+3.984%
2025-01-10	40.62	40.62	40.62	40.62	+16.190%	2	845	-12.605%
2025-01-03	34.96	34.96	34.96	34.96	-4.897%	2	844	+1.545%
2024-12-31	36.77	37.30	36.76	36.76	+5.937%	5	845	-3.428%
2024-12-27	33.88	34.70	33.88	34.70	+4.771%	40	845	+2.305%
2024-12-24	33.12	33.12	33.12	33.12	-5.614%	1	846	+7.186%
2024-12-23	37.08	37.08	35.09	35.09	-4.047%	6	846	+1.168%
2024-12-20	36.57	36.57	36.57	36.57	-5.941%	7	845	-2.926%
2024-12-19	38.42	38.88	38.42	38.88	+8.969%	9	838	-8.693%
2024-12-18	35.68	35.68	35.68	35.68	+13.631%	1	829	-0.504%
2024-12-12	31.40	31.40	31.40	31.40	+2.749%	8	828	+13.057%
2024-12-02	31.03	31.03	30.56	30.56	-3.566%	4	828	+16.165%
2024-11-26	31.69	31.69	31.69	31.69	-3.531%	4	829	+12.023%
2024-11-25	33.89	33.89	32.85	32.85	-8.547%	12	825	+8.067%
2024-11-21	35.92	35.92	35.92	35.92	-3.181%	1	824	-1.169%
2024-11-20	37.10	37.10	37.10	37.10	+3.056%	10	824	-4.313%
2024-11-19	36.00	36.00	36.00	36.00	-2.571%	1	824	-1.389%
2024-11-18	37.00	37.00	36.95	36.95	+7.569%	4	824	-3.924%
2024-11-14	34.14	34.35	34.14	34.35	+3.776%	4	826	+3.348%
2024-11-12	33.10	33.10	33.10	33.10	-1.076%	1	823	+7.251%
2024-11-08	33.46	33.46	33.46	33.46	-2.106%	8	824	+6.097%
2024-11-07	34.24	34.24	34.18	34.18	-3.745%	5	828	+3.862%
2024-11-06	35.70	35.70	35.51	35.51	-18.667%	12	825	-0.028%
2024-11-01	43.66	43.66	43.66	43.66	+5.383%	2	814	-18.690%
2024-10-24	41.43	41.43	41.43	41.43	+6.231%	1	813	-14.313%
2024-10-22	40.10	40.10	39.00	39.00	-26.052%	20	813	-8.974%
2024-09-05	52.74	52.74	52.74	52.74	+8.899%	2	813	-32.689%
2024-08-30	48.54	48.54	48.43	48.43	-0.103%	4	815	-26.698%
2024-08-29	48.48	48.48	48.48	48.48	-1.483%	1	815	-26.774%
2024-08-21	48.85	49.21	48.85	49.21	-20.846%	3	816	-27.860%
2024-08-13	61.64	62.17	61.64	62.17	-23.009%	2	813	-42.899%
2024-08-05	80.75	80.75	80.75	80.75	+59.459%	1	813	-56.037%
2024-07-23	50.01	50.64	50.01	50.64	+9.944%	4	813	-29.897%
2024-07-12	46.06	46.06	46.06	46.06	+0.174%	20	811	-22.927%
2024-07-11	45.98	45.98	45.98	45.98	-12.402%	2	801	-22.793%
2024-07-02	52.90	52.99	52.49	52.49	-3.917%	43	801	-32.368%
2024-06-26	54.37	54.63	54.37	54.63	-0.546%	2	779	-35.017%
2024-06-24	54.93	54.93	54.93	54.93	-2.051%	1	777	-35.372%
2024-06-14	56.08	56.08	56.08	56.08	-10.013%	6	776	-36.698%
2024-06-11	62.32	62.32	62.32	62.32	+2.703%	1	779	-43.036%
2024-06-07	59.61	60.68	59.61	60.68	-9.970%	6	779	-41.496%
2024-05-29	66.75	67.40	66.75	67.40	+4.496%	2	776	-47.329%
2024-05-28	62.95	64.50	62.95	64.50	+0.078%	6	776	-44.961%
2024-05-24	63.80	64.45	63.80	64.45	+1.416%	4	775	-44.919%
2024-05-23	63.50	63.55	63.50	63.55	+1.501%	2	774	-44.138%
2024-05-22	62.95	63.51	62.50	62.61	-0.271%	1,118	774	-43.300%
2024-05-21	63.55	64.19	62.78	62.78	0.000%	162	18	-43.453%

.dark-mode .BK28Vb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BK28Vb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260618P590SPY Jun 18 2026 590.00 Put (SPY260618P00590000)option OPRA

SPY20260618P590
SPY Jun 18 2026 590.00 Put (SPY260618P00590000)
option OPRA