Dark

SPX20250620P4325
SPX Jun 20 2025 4325.00 Put (SPX250620P04325000)
option OPRA

EOD

Jun 16, 2025

0.0500-50.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-16	0.05	0.05	0.05	0.05	-50.000%	1	4,455	0.000%
2025-06-12	0.10	0.10	0.10	0.10	0.000%	1	4,455	-50.000%
2025-06-10	0.10	0.10	0.10	0.10	0.000%	3	4,456	-50.000%
2025-06-09	0.10	0.10	0.10	0.10	-71.429%	1	4,454	-50.000%
2025-06-04	0.35	0.35	0.35	0.35	-36.364%	764	4,860	-85.714%
2025-06-03	0.55	0.55	0.55	0.55	-50.000%	3	4,860	-90.909%
2025-05-30	1.10	1.10	1.10	1.10	+22.222%	2	4,860	-95.455%
2025-05-29	0.90	0.90	0.90	0.90	-28.000%	404	4,861	-94.444%
2025-05-27	1.39	1.39	1.25	1.25	-59.936%	3	4,958	-96.000%
2025-05-23	3.34	3.34	3.12	3.12	+48.571%	4	4,958	-98.397%
2025-05-22	2.10	2.10	2.10	2.10	-10.638%	1	4,958	-97.619%
2025-05-21	1.85	2.35	1.85	2.35	+42.424%	85	4,957	-97.872%
2025-05-19	1.65	1.65	1.65	1.65	+6.452%	4	4,883	-96.970%
2025-05-16	1.60	1.60	1.55	1.55	-32.609%	10,790	5,243	-96.774%
2025-05-14	2.30	2.30	2.30	2.30	-6.504%	14	7,481	-97.826%
2025-05-13	1.90	2.46	1.90	2.46	-51.575%	123	7,481	-97.967%
2025-05-09	5.08	5.08	5.08	5.08	+1.600%	112	7,571	-99.016%
2025-05-08	6.00	6.00	5.00	5.00	-38.424%	72	7,627	-99.000%
2025-05-07	8.12	8.12	8.12	8.12	+2.785%	2	7,688	-99.384%
2025-05-06	8.00	8.00	7.90	7.90	0.000%	6	7,686	-99.367%
2025-05-05	7.90	7.90	7.90	7.90	+5.333%	4	7,686	-99.367%
2025-05-02	7.50	7.50	7.50	7.50	-11.765%	4	7,686	-99.333%
2025-05-01	9.20	9.90	8.50	8.50	-24.107%	7	7,684	-99.412%
2025-04-30	11.20	11.20	11.20	11.20	-34.118%	1	7,677	-99.554%
2025-04-23	17.00	17.00	17.00	17.00	-45.946%	13	7,677	-99.706%
2025-04-22	31.43	31.45	31.43	31.45	-28.652%	4	7,677	-99.841%
2025-04-21	34.50	44.08	34.50	44.08	+47.425%	36	7,677	-99.887%
2025-04-16	29.90	29.90	29.90	29.90	-41.373%	1	7,678	-99.833%
2025-04-11	57.60	62.10	51.00	51.00	-27.039%	140	7,676	-99.902%
2025-04-10	69.90	69.90	69.90	69.90	+60.838%	152	7,744	-99.928%
2025-04-09	102.24	102.24	41.10	43.46	-59.982%	803	7,706	-99.885%
2025-04-08	54.54	108.80	54.54	108.60	+11.867%	36	6,906	-99.954%
2025-04-07	102.40	102.40	87.80	97.08	+19.896%	43	6,912	-99.948%
2025-04-04	51.60	81.83	51.60	80.97	+532.578%	26	6,954	-99.938%
2025-04-02	12.80	12.80	12.80	12.80	-12.925%	27	6,955	-99.609%
2025-03-28	14.70	14.70	14.70	14.70	+40.000%	6	6,955	-99.660%
2025-03-26	10.70	10.70	10.50	10.50	+11.702%	13	6,953	-99.524%
2025-03-25	9.40	9.40	9.40	9.40	-13.761%	2	6,966	-99.468%
2025-03-24	10.90	10.90	10.90	10.90	-23.723%	74	6,965	-99.541%
2025-03-21	14.29	14.29	14.29	14.29	+4.307%	208	7,025	-99.650%
2025-03-20	12.60	13.70	12.60	13.70	-16.463%	12	6,935	-99.635%
2025-03-18	16.40	16.40	16.40	16.40	+7.120%	43	6,923	-99.695%
2025-03-17	14.90	15.31	14.90	15.31	-15.180%	39	6,880	-99.673%
2025-03-14	20.59	21.90	17.90	18.05	-26.327%	302	6,862	-99.723%
2025-03-13	21.10	24.50	21.00	24.50	+11.872%	12	6,733	-99.796%
2025-03-12	22.50	23.10	21.80	21.90	-21.505%	81	6,733	-99.772%
2025-03-11	28.20	28.20	27.90	27.90	-5.743%	52	6,695	-99.821%
2025-03-10	23.15	29.60	23.15	29.60	+29.825%	117	6,695	-99.831%
2025-03-07	23.39	23.39	22.70	22.80	+0.441%	50	6,678	-99.781%
2025-03-06	22.90	24.27	22.70	22.70	+26.816%	79	6,674	-99.780%
2025-03-05	17.90	17.90	17.90	17.90	-24.153%	1	6,596	-99.721%
2025-03-04	23.60	23.60	23.60	23.60	+17.413%	100	6,596	-99.788%
2025-03-03	15.30	20.10	15.30	20.10	+9.836%	96	6,546	-99.751%
2025-02-28	17.15	18.30	17.15	18.30	+19.686%	22	6,594	-99.727%
2025-02-26	16.10	16.10	15.29	15.29	-7.892%	52	6,601	-99.673%
2025-02-25	17.50	17.50	16.60	16.60	+2.469%	3	6,618	-99.699%
2025-02-21	16.20	16.20	16.20	16.20	+28.571%	42	6,616	-99.691%
2025-02-19	12.60	12.60	12.60	12.60	+1.205%	1	6,595	-99.603%
2025-02-18	12.45	12.45	12.45	12.45	-18.092%	130	6,595	-99.598%
2025-02-07	15.20	15.20	15.20	15.20	-2.564%	100	6,595	-99.671%
2025-02-05	15.60	15.60	15.60	15.60	-6.587%	60	6,545	-99.679%
2025-02-03	17.10	17.10	16.70	16.70	-8.743%	8	6,552	-99.701%
2025-01-27	19.45	19.45	18.30	18.30	+13.665%	6	6,545	-99.727%
2025-01-22	16.00	16.10	16.00	16.10	-5.294%	9	6,543	-99.689%
2025-01-21	17.00	17.00	17.00	17.00	-7.104%	1	6,534	-99.706%
2025-01-17	18.30	18.30	18.30	18.30	-31.970%	4	6,534	-99.727%
2025-01-10	27.00	27.00	26.90	26.90	+32.512%	310	6,623	-99.814%
2025-01-06	20.30	20.30	20.30	20.30	-24.254%	1	6,513	-99.754%
2025-01-02	26.80	26.80	26.80	26.80	+9.836%	36	6,512	-99.813%
2024-12-31	24.40	24.40	24.40	24.40	-1.454%	22	6,497	-99.795%
2024-12-27	25.45	25.45	24.76	24.76	+19.614%	8	6,499	-99.798%
2024-12-26	21.48	21.48	20.61	20.70	-29.592%	64	6,497	-99.758%
2024-12-20	29.40	29.40	29.40	29.40	+1.730%	21	6,500	-99.830%
2024-11-15	29.80	30.10	28.90	28.90	+19.520%	10,946	6,500	-99.827%
2024-11-08	24.08	24.18	24.08	24.18	-12.232%	168	0	-99.793%
2024-11-06	29.24	29.24	27.54	27.55	-41.245%	8	0	-99.819%
2024-10-31	46.61	46.89	46.61	46.89	+27.766%	20	0	-99.893%
2024-10-25	36.55	37.07	36.55	36.70	+0.273%	434	0	-99.864%
2024-10-22	37.10	37.10	36.60	36.60	-10.949%	16	0	-99.863%
2024-10-16	41.10	41.10	41.10	41.10	-10.652%	8	0	-99.878%
2024-10-10	45.70	46.00	45.70	46.00	-13.987%	14	0	-99.891%
2024-10-07	48.40	53.48	48.40	53.48	+1.288%	102	0	-99.907%
2024-10-03	49.50	52.80	49.50	52.80	+18.386%	206	0	-99.905%
2024-09-27	44.42	44.60	44.42	44.60	+0.225%	116	0	-99.888%
2024-09-25	44.50	44.50	44.50	44.50	-13.592%	2	0	-99.888%
2024-09-18	51.50	51.50	51.50	51.50	-22.158%	6	0	-99.903%
2024-09-11	65.72	66.19	65.72	66.16	+2.020%	32	0	-99.924%
2024-09-09	64.85	64.85	64.85	64.85	-9.174%	1,526	0	-99.923%
2024-09-06	71.30	71.80	71.30	71.40	+16.858%	16	0	-99.930%
2024-09-04	61.30	61.30	61.10	61.10	+11.314%	28	0	-99.918%
2024-09-03	49.99	54.94	49.96	54.89	+15.001%	232	0	-99.909%
2024-08-30	46.92	49.23	46.92	47.73	+0.231%	134	0	-99.895%
2024-08-29	47.85	47.85	47.42	47.62	-1.469%	710	0	-99.895%
2024-08-27	48.27	48.33	48.27	48.33	-1.768%	12	0	-99.897%
2024-08-26	49.20	49.20	49.20	49.20	+5.128%	10	0	-99.898%
2024-08-19	47.27	47.29	46.76	46.80	-5.645%	48	0	-99.893%
2024-08-16	49.60	49.60	49.60	49.60	-3.295%	10	0	-99.899%
2024-08-15	51.25	51.54	51.24	51.29	-31.062%	40	0	-99.903%
2024-08-09	79.98	79.99	74.30	74.40	-17.333%	48	0	-99.933%
2024-08-08	90.00	90.00	90.00	90.00	-6.736%	10	0	-99.944%
2024-08-07	94.50	96.50	94.50	96.50	-24.809%	26	0	-99.948%
2024-08-05	128.34	128.34	128.34	128.34	+105.673%	24	0	-99.961%
2024-08-01	62.40	62.40	62.40	62.40	+3.328%	6	0	-99.920%
2024-07-30	60.39	60.39	60.39	60.39	+5.209%	24	0	-99.917%
2024-07-26	58.70	58.70	57.40	57.40	+1.056%	6	0	-99.913%
2024-07-25	56.80	56.80	56.80	56.80	+29.977%	8	0	-99.912%
2024-07-10	43.70	43.70	43.70	43.70	-4.397%	4	0	-99.886%
2024-07-08	45.77	45.77	45.71	45.71	-13.115%	4	0	-99.891%
2024-07-01	52.60	52.61	52.60	52.61	-6.254%	4	0	-99.905%
2024-06-17	56.22	56.22	56.12	56.12	-1.040%	8	0	-99.911%
2024-06-14	56.71	56.71	56.71	56.71	+7.466%	4	0	-99.912%
2024-06-13	52.93	52.93	52.77	52.77	-18.565%	260	0	-99.905%
2024-06-04	64.80	64.80	64.80	64.80	-5.649%	2	0	-99.923%
2024-05-29	68.68	68.68	68.68	68.68	-26.166%	8	0	-99.927%
2024-04-30	93.02	93.02	93.02	93.02	-12.723%	8	0	-99.946%
2024-04-25	107.41	107.58	106.18	106.58	+9.990%	94	0	-99.953%
2024-04-04	96.80	96.90	96.80	96.90	0.000%	8	0	-99.948%

.dark-mode .PBGq45{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PBGq45{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250620P4325SPX Jun 20 2025 4325.00 Put (SPX250620P04325000)option OPRA

SPX20250620P4325
SPX Jun 20 2025 4325.00 Put (SPX250620P04325000)
option OPRA