Dark

SPOT20250620P500
SPOT Jun 20 2025 500.00 Put (SPOT250620P00500000)
option OPRA

EOD

May 20, 2025

1.00+5.263%(+0.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	1.00	1.19	0.91	1.00	+5.263%	9	901	0.000%
2025-05-19	1.24	1.36	0.95	0.95	-34.028%	9	902	+5.263%
2025-05-16	1.52	1.52	1.44	1.44	-12.727%	8	904	-30.556%
2025-05-15	2.00	2.00	1.65	1.65	-25.339%	8	905	-39.394%
2025-05-14	2.80	2.80	2.14	2.21	-15.326%	30	905	-54.751%
2025-05-13	2.46	2.61	2.33	2.61	-15.260%	6	911	-61.686%
2025-05-12	3.95	4.90	2.83	3.08	+14.498%	101	912	-67.532%
2025-05-09	2.85	3.22	2.69	2.69	+0.749%	56	904	-62.825%
2025-05-08	3.00	3.35	2.49	2.67	-25.833%	29	903	-62.547%
2025-05-07	4.45	4.45	3.35	3.60	-18.182%	39	907	-72.222%
2025-05-06	5.00	5.00	4.30	4.40	+2.326%	15	916	-77.273%
2025-05-05	5.60	5.60	4.15	4.30	+5.651%	22	920	-76.744%
2025-05-02	5.98	5.98	3.80	4.07	-46.093%	182	922	-75.430%
2025-05-01	7.47	8.75	6.70	7.55	+7.857%	40	945	-86.755%
2025-04-30	12.10	13.00	7.00	7.00	-33.649%	361	939	-85.714%
2025-04-29	16.50	18.75	9.44	10.55	-31.538%	222	1,188	-90.521%
2025-04-28	12.14	15.95	12.14	15.41	+18.084%	475	1,152	-93.511%
2025-04-25	15.25	16.65	13.05	13.05	-17.562%	54	1,193	-92.337%
2025-04-24	17.23	17.23	15.55	15.83	-20.452%	33	1,185	-93.683%
2025-04-23	18.27	19.90	16.57	19.90	-3.865%	187	1,160	-94.975%
2025-04-22	22.07	22.07	19.15	20.70	-26.544%	63	1,171	-95.169%
2025-04-21	22.57	29.50	22.57	28.18	+14.182%	33	1,181	-96.451%
2025-04-17	25.85	26.41	24.68	24.68	-11.857%	7	1,163	-95.948%
2025-04-16	27.35	30.00	24.55	28.00	+10.323%	21	1,163	-96.429%
2025-04-15	29.60	29.75	24.42	25.38	-17.221%	44	1,170	-96.060%
2025-04-14	33.12	35.05	30.66	30.66	-11.897%	60	1,152	-96.738%
2025-04-11	35.00	35.00	34.00	34.80	+7.077%	80	1,144	-97.126%
2025-04-10	31.55	39.00	30.15	32.50	+25.241%	6	1,128	-96.923%
2025-04-09	48.00	51.50	25.95	25.95	-51.268%	45	1,132	-96.146%
2025-04-08	36.08	56.00	34.40	53.25	+5.802%	39	1,137	-98.122%
2025-04-07	71.85	71.85	44.58	50.33	-10.413%	40	1,113	-98.013%
2025-04-04	44.06	58.95	44.06	56.18	+79.661%	1,352	1,092	-98.220%
2025-04-03	29.50	31.50	28.66	31.27	+24.781%	17	600	-96.802%
2025-04-02	25.00	26.00	23.00	25.06	-15.051%	18	597	-96.010%
2025-04-01	30.00	32.35	29.50	29.50	-5.236%	154	590	-96.610%
2025-03-31	32.05	37.48	30.71	31.13	+15.296%	10	524	-96.788%
2025-03-28	23.00	28.05	23.00	27.00	+34.328%	236	525	-96.296%
2025-03-27	22.36	22.36	19.90	20.10	-7.586%	5	442	-95.025%
2025-03-26	16.51	21.75	16.51	21.75	+45.485%	17	438	-95.402%
2025-03-25	15.70	15.70	14.80	14.95	-13.081%	3	440	-93.311%
2025-03-24	16.99	18.25	16.15	17.20	-14.214%	43	439	-94.186%
2025-03-21	22.10	22.10	19.80	20.05	-1.232%	10	418	-95.012%
2025-03-20	21.10	21.20	20.30	20.30	-2.498%	5	418	-95.074%
2025-03-19	22.87	22.87	20.82	20.82	-19.954%	4	419	-95.197%
2025-03-18	25.73	26.50	25.73	26.01	+31.033%	7	417	-96.155%
2025-03-17	25.22	25.22	19.85	19.85	-25.655%	11	410	-94.962%
2025-03-14	26.70	26.70	26.70	26.70	-32.061%	2	411	-96.255%
2025-03-12	38.90	39.30	38.90	39.30	-30.257%	3	410	-97.455%
2025-03-10	46.47	58.20	46.47	56.35	+47.900%	4	410	-98.225%
2025-03-07	39.35	46.50	38.10	38.10	+6.276%	22	411	-97.375%
2025-03-06	24.00	35.85	23.75	35.85	+66.744%	26	410	-97.211%
2025-03-05	24.00	25.50	21.50	21.50	+0.561%	33	410	-95.349%
2025-03-04	25.00	26.00	21.38	21.38	+16.512%	11	407	-95.323%
2025-03-03	16.11	18.35	15.80	18.35	-8.250%	9	404	-94.550%
2025-02-28	20.00	20.00	20.00	20.00	+24.069%	2	401	-95.000%
2025-02-27	16.12	16.12	16.12	16.12	-1.407%	5	401	-93.797%
2025-02-26	15.26	16.35	15.26	16.35	-14.398%	11	401	-93.884%
2025-02-25	21.35	21.35	19.05	19.10	+26.658%	32	391	-94.764%
2025-02-24	18.00	18.00	15.08	15.08	+0.533%	6	390	-93.369%
2025-02-21	14.00	15.00	14.00	15.00	+43.130%	6	388	-93.333%
2025-02-19	10.47	10.48	10.47	10.48	+2.745%	10	391	-90.458%
2025-02-13	10.00	10.20	10.00	10.20	-13.191%	3	390	-90.196%
2025-02-12	11.93	11.93	11.75	11.75	-4.082%	8	390	-91.489%
2025-02-11	12.25	12.25	12.25	12.25	+5.060%	5	390	-91.837%
2025-02-10	11.66	11.66	11.66	11.66	-12.659%	1	390	-91.424%
2025-02-06	13.35	13.35	13.35	13.35	-3.261%	1	390	-92.509%
2025-02-05	13.76	15.50	13.76	13.80	-9.091%	17	391	-92.754%
2025-02-04	20.88	20.88	15.18	15.18	-55.484%	128	386	-93.412%
2025-02-03	38.00	38.00	34.10	34.10	-2.571%	14	394	-97.067%
2025-01-31	35.00	35.00	33.20	35.00	-1.906%	34	392	-97.143%
2025-01-30	34.05	35.68	33.60	35.68	-2.779%	119	402	-97.197%
2025-01-29	37.95	38.30	36.70	36.70	-7.089%	11	333	-97.275%
2025-01-28	39.50	39.50	39.50	39.50	-13.187%	1	329	-97.468%
2025-01-27	49.45	49.45	45.40	45.50	-4.812%	37	328	-97.802%
2025-01-24	47.50	47.80	47.50	47.80	+1.057%	6	317	-97.908%
2025-01-22	47.30	47.30	47.30	47.30	-26.950%	10	316	-97.886%
2025-01-08	64.39	64.75	63.79	64.75	-4.849%	42	316	-98.456%
2025-01-03	68.00	68.05	68.00	68.05	-9.987%	6	316	-98.530%
2024-12-26	75.60	75.60	75.60	75.60	+3.633%	1	317	-98.677%
2024-12-20	73.25	73.30	72.95	72.95	+6.419%	18	316	-98.629%
2024-12-17	68.55	68.55	68.55	68.55	+10.386%	9	316	-98.541%
2024-12-16	62.10	62.10	62.10	62.10	-1.507%	4	307	-98.390%
2024-12-13	63.05	63.05	63.05	63.05	-4.974%	12	303	-98.414%
2024-12-11	66.35	66.35	66.35	66.35	-6.942%	7	297	-98.493%
2024-12-10	67.50	71.50	67.50	71.30	+18.439%	25	289	-98.597%
2024-12-09	60.20	60.20	60.20	60.20	+4.333%	1	279	-98.339%
2024-12-05	57.70	57.70	57.70	57.70	+11.498%	3	278	-98.267%
2024-12-04	51.75	51.75	51.75	51.75	-9.449%	1	275	-98.068%
2024-12-03	57.15	57.15	57.15	57.15	-7.674%	13	275	-98.250%
2024-12-02	61.90	61.90	61.90	61.90	-4.988%	4	262	-98.384%
2024-11-27	65.15	65.15	65.15	65.15	+6.944%	5	253	-98.465%
2024-11-26	62.10	62.10	60.92	60.92	-8.460%	142	253	-98.359%
2024-11-25	66.55	66.55	66.55	66.55	+4.310%	3	153	-98.497%
2024-11-22	63.80	63.80	63.80	63.80	0.000%	300	150	-98.433%

.dark-mode .DtqJn7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DtqJn7{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20250620P500SPOT Jun 20 2025 500.00 Put (SPOT250620P00500000)option OPRA

SPOT20250620P500
SPOT Jun 20 2025 500.00 Put (SPOT250620P00500000)
option OPRA