Dark

SPX20250620P5625
SPX Jun 20 2025 5625.00 Put (SPX250620P05625000)
option OPRA

EOD

Jun 18, 2025

0.7500-70.817%(-1.8200)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	1.40	1.50	0.75	0.75	-70.817%	187	16,612	0.000%
2025-06-17	1.55	3.00	1.50	2.57	+60.625%	380	16,612	-70.817%
2025-06-16	1.15	1.65	1.15	1.60	-60.000%	38	16,750	-53.125%
2025-06-13	4.50	6.27	4.00	4.00	+37.931%	1,766	16,720	-81.250%
2025-06-12	3.03	3.50	2.90	2.90	-23.684%	108	16,921	-74.138%
2025-06-11	2.20	3.80	2.15	3.80	+38.182%	36	17,021	-80.263%
2025-06-10	2.80	2.80	2.75	2.75	-1.786%	3	17,045	-72.727%
2025-06-09	3.65	3.65	2.72	2.80	-41.053%	420	16,920	-73.214%
2025-06-06	4.80	5.15	4.48	4.75	-49.252%	68	17,049	-84.211%
2025-06-05	7.85	10.50	6.20	9.36	+14.565%	40	16,806	-91.987%
2025-06-04	8.55	9.06	7.80	8.17	-20.293%	728	17,113	-90.820%
2025-06-03	15.20	15.20	10.25	10.25	-47.784%	41	16,875	-92.683%
2025-06-02	19.63	19.63	19.63	19.63	-5.806%	40	16,814	-96.179%
2025-05-30	27.84	27.84	20.84	20.84	-10.826%	32	16,889	-96.401%
2025-05-29	22.12	25.70	22.12	23.37	-15.018%	8	16,900	-96.791%
2025-05-28	27.50	27.50	27.50	27.50	+10.000%	27	16,904	-97.273%
2025-05-27	38.20	38.20	25.00	25.00	-57.841%	48	16,904	-97.000%
2025-05-23	66.02	66.02	53.38	59.30	+21.392%	34	16,907	-98.735%
2025-05-22	53.75	53.75	40.60	48.85	+3.059%	8	16,907	-98.465%
2025-05-21	37.00	47.40	29.62	47.40	+56.436%	225	16,858	-98.418%
2025-05-20	29.10	30.70	29.00	30.30	+2.365%	18	16,794	-97.525%
2025-05-19	31.90	33.29	28.50	29.60	-0.270%	72	16,783	-97.466%
2025-05-16	32.60	34.00	29.30	29.68	-17.556%	190	16,753	-97.473%
2025-05-15	40.20	40.20	36.00	36.00	-14.853%	4	16,750	-97.917%
2025-05-14	42.20	42.28	40.44	42.28	+9.335%	232	16,599	-98.226%
2025-05-13	44.40	44.71	37.07	38.67	-25.920%	289	16,393	-98.061%
2025-05-12	63.45	63.45	52.20	52.20	-58.307%	61	16,455	-98.563%
2025-05-09	115.57	127.60	115.57	125.20	+2.707%	428	16,203	-99.401%
2025-05-08	131.47	131.47	117.70	121.90	-22.243%	9	16,235	-99.385%
2025-05-07	153.50	166.00	146.46	156.77	-2.820%	645	16,137	-99.522%
2025-05-06	152.00	162.00	144.71	161.32	+27.798%	1,223	16,204	-99.535%
2025-05-05	139.58	139.58	126.23	126.23	-0.055%	14	15,695	-99.406%
2025-05-02	145.23	145.23	125.20	126.30	-14.886%	108	15,705	-99.406%
2025-05-01	163.00	164.60	146.65	148.39	-17.794%	519	15,762	-99.495%
2025-04-30	232.19	232.19	180.51	180.51	-17.511%	16	15,601	-99.585%
2025-04-29	218.83	218.83	218.83	218.83	-9.199%	12	15,597	-99.657%
2025-04-28	223.40	241.00	223.30	241.00	-0.430%	10	15,597	-99.689%
2025-04-24	293.78	293.78	242.04	242.04	-20.679%	7	15,589	-99.690%
2025-04-23	262.10	305.14	262.10	305.14	-27.689%	2	15,591	-99.754%
2025-04-22	374.60	421.98	368.19	421.98	-19.240%	4	15,593	-99.822%
2025-04-21	499.73	522.51	499.73	522.51	+39.858%	23	15,594	-99.856%
2025-04-17	373.60	373.60	373.60	373.60	+25.491%	4	15,599	-99.799%
2025-04-15	295.30	300.87	295.30	297.71	+2.127%	3	15,599	-99.748%
2025-04-14	311.32	332.94	284.40	291.51	-35.946%	24	15,598	-99.743%
2025-04-11	455.10	455.10	455.10	455.10	-5.049%	2	15,609	-99.835%
2025-04-10	373.93	479.30	373.93	479.30	-21.225%	2	15,608	-99.844%
2025-04-09	608.44	608.44	608.44	608.44	-14.349%	10	15,610	-99.877%
2025-04-08	431.44	710.37	412.99	710.37	+22.619%	424	15,610	-99.894%
2025-04-04	414.96	579.33	414.96	579.33	+91.028%	270	15,612	-99.871%
2025-04-03	259.27	303.27	249.46	303.27	+90.592%	18	15,652	-99.753%
2025-04-02	195.60	195.60	159.12	159.12	-5.874%	132	15,660	-99.529%
2025-04-01	198.92	198.92	166.00	169.05	-6.962%	62	15,642	-99.556%
2025-03-31	196.46	196.46	181.70	181.70	-4.368%	320	15,505	-99.587%
2025-03-28	163.79	190.00	163.79	190.00	+48.577%	13,204	15,143	-99.605%
2025-03-26	110.88	127.88	110.88	127.88	+18.407%	13	12,574	-99.414%
2025-03-25	105.02	108.00	104.70	108.00	-1.280%	8	12,576	-99.306%
2025-03-24	117.66	117.66	109.40	109.40	-34.881%	57	12,570	-99.314%
2025-03-21	170.35	175.40	168.00	168.00	+8.129%	212	12,558	-99.554%
2025-03-20	137.87	161.40	137.87	155.37	-2.772%	22	12,553	-99.517%
2025-03-19	159.70	159.80	159.70	159.80	-12.821%	2	12,327	-99.531%
2025-03-18	185.40	190.10	179.90	183.30	+16.648%	28	12,325	-99.591%
2025-03-17	164.00	170.50	147.50	157.14	-13.891%	618	12,308	-99.523%
2025-03-14	196.43	196.43	182.49	182.49	-23.804%	406	12,149	-99.589%
2025-03-13	233.44	239.50	229.60	239.50	+21.555%	14	12,261	-99.687%
2025-03-12	202.30	229.40	197.03	197.03	-7.887%	10,317	12,261	-99.619%
2025-03-11	236.70	236.70	213.90	213.90	-6.131%	27	2,375	-99.649%
2025-03-10	201.00	227.87	201.00	227.87	+53.862%	3	2,382	-99.671%
2025-03-07	177.40	184.83	148.10	148.10	+19.051%	18	2,380	-99.494%
2025-03-05	144.60	145.76	119.30	124.40	-14.029%	60	2,380	-99.397%
2025-03-04	151.08	170.80	125.10	144.70	+46.606%	160	2,408	-99.482%
2025-03-03	96.59	98.70	94.10	98.70	-3.895%	104	2,489	-99.240%
2025-02-28	109.16	109.16	102.70	102.70	-10.618%	92	2,428	-99.270%
2025-02-27	92.90	115.33	92.90	114.90	+34.465%	302	2,467	-99.347%
2025-02-26	85.45	85.45	85.45	85.45	-9.596%	4	2,447	-99.122%
2025-02-25	100.31	107.01	94.52	94.52	+9.145%	4	2,446	-99.207%
2025-02-24	86.60	86.60	86.60	86.60	+2.002%	4	2,446	-99.134%
2025-02-21	80.95	84.90	80.95	84.90	+29.480%	22	2,444	-99.117%
2025-02-20	66.70	66.70	65.57	65.57	+7.439%	8	2,445	-98.856%
2025-02-19	61.30	61.30	61.03	61.03	-6.539%	2	2,441	-98.771%
2025-02-14	65.17	65.30	65.17	65.30	-4.154%	58	2,449	-98.851%
2025-02-13	72.23	72.23	68.13	68.13	-16.915%	314	2,449	-98.899%
2025-02-12	80.38	82.00	80.30	82.00	+10.067%	8	2,638	-99.085%
2025-02-11	74.50	74.50	74.50	74.50	-1.533%	8	2,638	-98.993%
2025-02-10	75.82	75.82	75.48	75.66	-4.830%	6	2,632	-99.009%
2025-02-05	82.20	82.20	79.50	79.50	-29.658%	6	2,637	-99.057%
2025-02-03	113.02	113.02	113.02	113.02	+55.675%	10	2,636	-99.336%
2025-01-31	72.60	72.60	72.60	72.60	-8.805%	8	2,636	-98.967%
2025-01-30	79.61	79.61	79.61	79.61	-19.602%	8	2,642	-99.058%
2025-01-27	97.67	101.86	97.67	99.02	+28.431%	126	2,642	-99.243%
2025-01-23	79.48	79.54	76.80	77.10	-0.388%	229	2,763	-99.027%
2025-01-22	77.67	77.67	77.40	77.40	-12.799%	11	2,698	-99.031%
2025-01-21	93.20	93.20	88.59	88.76	-15.241%	219	2,845	-99.155%
2025-01-16	107.51	108.36	103.30	104.72	-0.890%	23	2,845	-99.284%
2025-01-15	113.11	115.65	105.66	105.66	-26.256%	44	2,847	-99.290%
2025-01-14	137.27	143.28	137.27	143.28	-9.585%	240	2,812	-99.477%
2025-01-13	158.23	158.47	158.23	158.47	+9.774%	2	2,682	-99.527%
2025-01-10	145.05	157.35	144.36	144.36	+10.047%	648	2,682	-99.480%
2025-01-08	131.18	131.18	131.18	131.18	+11.776%	1	2,569	-99.428%
2025-01-07	113.44	117.64	113.21	117.36	-5.969%	132	2,569	-99.361%
2025-01-03	124.81	124.81	124.81	124.81	-2.416%	40	2,470	-99.399%
2025-01-02	127.90	127.90	127.90	127.90	+4.965%	10	2,462	-99.414%
2024-12-31	121.85	121.85	121.85	121.85	-2.947%	2	2,462	-99.384%
2024-12-30	139.80	139.80	125.55	125.55	+7.134%	54	2,462	-99.403%
2024-12-27	120.13	125.40	117.19	117.19	+15.186%	164	2,447	-99.360%
2024-12-26	101.42	101.74	101.42	101.74	-2.520%	2	2,390	-99.263%
2024-12-24	104.37	104.37	104.37	104.37	-21.396%	1	2,392	-99.281%
2024-12-20	167.91	167.91	128.47	132.78	-18.178%	118	2,392	-99.435%
2024-12-19	150.20	163.19	150.20	162.28	+4.407%	5	2,302	-99.538%
2024-12-18	108.20	155.43	108.20	155.43	+41.133%	23	2,302	-99.517%
2024-12-17	109.65	110.13	109.30	110.13	+9.965%	6	2,318	-99.319%
2024-12-16	101.20	101.20	100.15	100.15	-3.609%	13	2,315	-99.251%
2024-12-12	105.10	105.30	103.90	103.90	+4.949%	46	2,315	-99.278%
2024-12-09	99.00	99.00	99.00	99.00	+4.585%	5	2,290	-99.242%
2024-12-06	94.66	94.66	94.66	94.66	-5.093%	100	2,290	-99.208%
2024-12-02	99.74	99.74	99.74	99.74	-2.043%	2	2,290	-99.248%
2024-11-29	101.82	101.82	101.82	101.82	-5.792%	6	0	-99.263%
2024-11-26	108.08	108.08	108.08	108.08	-10.972%	4	0	-99.306%
2024-11-22	122.60	123.20	121.40	121.40	-9.605%	10	0	-99.382%
2024-11-20	134.30	134.30	134.30	134.30	-0.149%	4	0	-99.442%
2024-11-18	134.50	134.50	134.50	134.50	-6.727%	78	0	-99.442%
2024-11-15	148.10	152.20	144.20	144.20	+21.197%	36	0	-99.480%
2024-11-12	118.45	118.98	118.45	118.98	-13.229%	52	0	-99.370%
2024-11-06	137.33	143.82	137.12	137.12	-25.446%	284	0	-99.453%
2024-11-05	187.84	187.90	183.86	183.92	-10.675%	36	0	-99.592%
2024-11-04	208.06	213.90	201.00	205.90	+0.488%	138	0	-99.636%
2024-11-01	204.90	206.70	192.20	204.90	-4.266%	174	0	-99.634%
2024-10-31	193.50	214.03	193.11	214.03	+19.911%	1,792	0	-99.650%
2024-10-30	169.43	178.80	167.34	178.49	+6.523%	944	0	-99.580%
2024-10-29	167.37	169.67	167.15	167.56	-6.589%	924	0	-99.552%
2024-10-25	167.73	179.38	165.25	179.38	-5.956%	374	0	-99.582%
2024-10-23	169.60	190.74	168.70	190.74	+12.332%	118	0	-99.607%
2024-10-22	171.90	171.90	168.23	169.80	+4.127%	12	0	-99.558%
2024-10-18	162.73	164.77	162.66	163.07	-10.549%	158	0	-99.540%
2024-10-16	182.70	182.70	182.30	182.30	+7.305%	4	0	-99.589%
2024-10-15	170.15	170.15	169.89	169.89	-1.911%	4	0	-99.559%
2024-10-14	177.87	177.89	172.76	173.20	-8.151%	372	0	-99.567%
2024-10-11	190.23	190.46	186.33	188.57	-5.550%	72	0	-99.602%
2024-10-10	197.73	199.65	196.10	199.65	+2.558%	506	0	-99.624%
2024-10-09	193.07	194.85	193.07	194.67	-6.025%	86	0	-99.615%
2024-10-08	212.12	216.07	206.79	207.15	-3.741%	94	0	-99.638%
2024-10-07	213.40	215.20	213.40	215.20	+4.593%	24	0	-99.651%
2024-10-04	218.45	218.45	205.75	205.75	-11.771%	22	0	-99.635%
2024-10-03	228.41	233.20	228.41	233.20	+5.530%	8	0	-99.678%
2024-10-02	222.16	222.71	219.35	220.98	+4.969%	288	0	-99.661%
2024-09-27	210.52	210.52	210.52	210.52	+0.925%	18	0	-99.644%
2024-09-25	208.59	208.59	208.59	208.59	+1.900%	40	0	-99.640%
2024-09-23	204.97	204.97	204.70	204.70	-0.180%	4	0	-99.634%
2024-09-19	205.07	205.07	205.07	205.07	-13.257%	6	0	-99.634%
2024-09-17	230.49	236.41	230.49	236.41	-3.565%	44	0	-99.683%
2024-09-16	238.75	246.10	238.75	245.15	+1.239%	44	0	-99.694%
2024-09-13	238.53	242.31	235.96	242.15	-6.481%	120	0	-99.690%
2024-09-12	258.93	258.93	258.93	258.93	-19.246%	2	0	-99.710%
2024-09-09	311.43	320.83	311.33	320.64	-3.775%	16	0	-99.766%
2024-09-06	335.25	337.96	332.74	333.22	+26.325%	160	0	-99.775%
2024-09-04	282.57	282.74	262.95	263.78	+9.059%	56	0	-99.716%
2024-09-03	240.81	242.59	240.81	241.87	+9.349%	730	0	-99.690%
2024-08-29	221.19	221.19	221.19	221.19	-4.247%	4	0	-99.661%
2024-08-26	232.30	232.30	231.00	231.00	-10.092%	24	0	-99.675%
2024-08-22	256.61	256.93	256.53	256.93	+7.502%	8	0	-99.708%
2024-08-21	236.30	239.00	236.30	239.00	-5.083%	12	0	-99.686%
2024-08-16	260.20	260.20	248.78	251.80	-2.441%	70	0	-99.702%
2024-08-15	258.10	258.10	258.10	258.10	-12.863%	4	0	-99.709%
2024-08-14	295.50	304.00	292.20	296.20	-9.926%	378	0	-99.747%
2024-08-13	328.70	328.84	328.70	328.84	-7.434%	4	0	-99.772%
2024-08-12	360.37	360.70	355.25	355.25	-1.756%	8	0	-99.789%
2024-08-09	378.50	378.50	361.60	361.60	-19.839%	28	0	-99.793%
2024-08-07	384.95	451.09	384.95	451.09	+4.436%	64	0	-99.834%
2024-08-06	424.00	467.37	424.00	431.93	-9.578%	41	0	-99.826%
2024-08-05	510.80	510.80	477.33	477.68	+20.322%	20	0	-99.843%
2024-08-02	354.60	397.00	345.48	397.00	+27.317%	115	0	-99.811%
2024-08-01	252.12	311.82	252.12	311.82	+19.243%	42	0	-99.759%
2024-07-31	261.50	261.50	261.50	261.50	-17.367%	382	0	-99.713%
2024-07-30	316.46	316.46	316.46	316.46	+6.302%	106	0	-99.763%
2024-07-26	298.60	298.60	297.70	297.70	+4.566%	4	0	-99.748%
2024-07-25	293.05	293.05	284.70	284.70	+15.007%	30	0	-99.737%
2024-07-23	247.55	247.55	247.55	247.55	+1.663%	30	0	-99.697%
2024-07-22	243.50	243.50	243.50	243.50	-6.173%	6	0	-99.692%
2024-07-18	256.41	259.52	256.41	259.52	+19.970%	46	0	-99.711%
2024-07-16	216.36	219.50	216.22	216.32	-1.673%	70	0	-99.653%
2024-07-15	222.43	222.43	220.00	220.00	+2.996%	126	0	-99.659%
2024-07-12	214.61	214.61	212.67	213.60	-2.922%	34	0	-99.649%
2024-07-10	228.38	228.38	219.56	220.03	-5.433%	40	0	-99.659%
2024-07-08	233.98	233.98	232.65	232.67	-5.392%	54	0	-99.678%
2024-07-05	246.11	246.11	245.93	245.93	-0.863%	4	0	-99.695%
2024-07-03	248.15	248.33	247.96	248.07	-7.506%	412	0	-99.698%
2024-07-01	268.20	268.20	268.20	268.20	+2.140%	14	0	-99.720%
2024-06-28	262.58	262.58	262.58	262.58	+0.065%	18	0	-99.714%
2024-06-17	285.05	285.19	262.41	262.41	-22.341%	20	0	-99.714%
2024-06-04	337.90	337.90	337.90	337.90	-0.956%	6	0	-99.778%
2024-06-03	341.16	341.16	341.16	341.16	-0.941%	2	0	-99.780%
2024-05-29	344.40	344.40	344.40	344.40	+2.683%	2	0	-99.782%
2024-05-28	329.60	335.40	327.20	335.40	+1.332%	16	0	-99.776%
2024-05-24	328.08	344.57	328.08	330.99	+0.522%	236	0	-99.773%
2024-05-23	322.80	333.02	315.55	329.27	-0.306%	550	0	-99.772%
2024-05-20	330.27	330.28	330.27	330.28	-1.667%	4	0	-99.773%
2024-05-16	335.88	335.88	335.88	335.88	-32.926%	20	0	-99.777%
2024-05-01	496.50	500.81	496.45	500.76	+10.905%	40	0	-99.850%
2024-04-29	446.70	453.49	446.70	451.52	-7.333%	40	0	-99.834%
2024-04-25	485.45	488.50	484.52	487.25	+2.241%	24	0	-99.846%
2024-04-24	475.70	476.57	475.60	476.57	-10.582%	20	0	-99.843%
2024-04-22	532.66	532.97	532.66	532.97	0.000%	4	0	-99.859%

.dark-mode .TmPD1F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TmPD1F{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250620P5625SPX Jun 20 2025 5625.00 Put (SPX250620P05625000)option OPRA

SPX20250620P5625
SPX Jun 20 2025 5625.00 Put (SPX250620P05625000)
option OPRA