Dark

SPX20250620P5725
SPX Jun 20 2025 5725.00 Put (SPX250620P05725000)
option OPRA

EOD

Jun 18, 2025

1.05-73.214%(-2.87)1,358

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	2.45	2.58	1.00	1.05	-73.214%	1,358	8,732	0.000%
2025-06-17	2.51	6.27	2.07	3.92	+86.667%	2,214	8,732	-73.214%
2025-06-16	2.25	2.35	2.05	2.10	-79.412%	647	6,850	-50.000%
2025-06-13	8.72	10.20	3.80	10.20	+145.783%	40	6,762	-89.706%
2025-06-12	4.50	4.85	4.15	4.15	-26.808%	352	6,803	-74.699%
2025-06-11	3.23	5.67	3.20	5.67	+38.293%	3	6,450	-81.481%
2025-06-10	4.50	4.50	4.10	4.10	-14.583%	25	6,450	-74.390%
2025-06-09	6.27	6.27	4.74	4.80	-41.959%	107	6,441	-78.125%
2025-06-06	9.18	9.45	7.20	8.27	-57.261%	98	6,419	-87.304%
2025-06-05	13.15	19.44	10.96	19.35	+41.241%	34	6,437	-94.574%
2025-06-04	14.56	14.56	13.50	13.70	-21.264%	255	6,429	-92.336%
2025-06-03	24.05	24.05	17.40	17.40	-34.091%	242	6,497	-93.966%
2025-06-02	32.50	40.89	25.80	26.40	-27.829%	11	6,640	-96.023%
2025-05-30	42.40	45.85	36.58	36.58	-2.193%	228	6,640	-97.130%
2025-05-29	34.50	38.65	34.50	37.40	-12.062%	32	6,625	-97.193%
2025-05-28	33.72	42.53	33.72	42.53	+14.667%	115	6,628	-97.531%
2025-05-27	55.67	55.67	37.09	37.09	-56.498%	188	6,608	-97.169%
2025-05-23	97.33	101.41	85.26	85.26	+38.409%	390	6,608	-98.768%
2025-05-22	76.00	76.00	57.60	61.60	-8.142%	209	6,608	-98.295%
2025-05-21	52.60	74.66	47.45	67.06	+54.873%	319	6,412	-98.434%
2025-05-20	41.70	45.70	40.70	43.30	+5.097%	196	6,537	-97.575%
2025-05-19	55.81	55.81	39.86	41.20	-0.315%	191	6,549	-97.451%
2025-05-16	46.46	48.70	41.33	41.33	-18.272%	1,036	6,244	-97.459%
2025-05-15	61.27	61.27	50.52	50.57	-11.078%	22	6,008	-97.924%
2025-05-14	56.20	59.52	56.20	56.87	-3.233%	207	5,786	-98.154%
2025-05-13	63.50	63.70	52.70	58.77	-27.712%	615	5,893	-98.213%
2025-05-12	84.73	89.05	81.30	81.30	-51.259%	175	5,990	-98.708%
2025-05-09	157.00	166.80	157.00	166.80	+1.085%	10	5,824	-99.371%
2025-05-08	142.68	165.01	142.68	165.01	-15.768%	2,895	5,703	-99.364%
2025-05-06	194.60	203.40	186.10	195.90	+19.306%	45	4,865	-99.464%
2025-05-02	179.30	179.30	159.30	164.20	-21.122%	516	4,983	-99.361%
2025-05-01	202.66	208.17	195.90	208.17	-33.870%	24	5,047	-99.496%
2025-04-30	314.79	314.79	314.79	314.79	+37.163%	9	5,062	-99.666%
2025-04-29	260.00	264.50	229.50	229.50	-17.058%	232	5,071	-99.542%
2025-04-28	276.70	276.70	276.70	276.70	+1.318%	1	5,182	-99.621%
2025-04-25	315.10	315.10	271.10	273.10	-9.329%	168	5,181	-99.616%
2025-04-24	329.90	329.90	301.20	301.20	-9.617%	28	5,134	-99.651%
2025-04-23	333.11	333.25	332.54	333.25	-27.550%	4	5,147	-99.685%
2025-04-22	459.97	459.97	459.97	459.97	+7.094%	1	5,145	-99.772%
2025-04-17	429.50	429.50	429.50	429.50	-14.459%	10	5,145	-99.756%
2025-04-16	409.40	502.10	409.40	502.10	+42.804%	3	5,145	-99.791%
2025-04-15	351.00	351.60	351.00	351.60	-5.992%	2	5,144	-99.701%
2025-04-14	337.30	392.40	337.30	374.01	-20.281%	20	5,136	-99.719%
2025-04-11	519.20	519.20	469.16	469.16	+16.307%	604	5,140	-99.776%
2025-04-09	400.69	415.45	400.69	403.38	-39.337%	604	5,498	-99.740%
2025-04-08	483.72	664.95	483.72	664.95	+12.406%	511	5,580	-99.842%
2025-04-04	485.40	643.43	483.85	591.56	+83.356%	42	5,380	-99.823%
2025-04-03	304.26	322.63	304.04	322.63	+80.240%	156	5,359	-99.675%
2025-04-02	179.00	179.00	179.00	179.00	-13.859%	327	5,336	-99.413%
2025-04-01	207.80	207.80	207.80	207.80	-7.849%	6	5,351	-99.495%
2025-03-31	225.50	225.50	225.50	225.50	+5.187%	221	5,307	-99.534%
2025-03-28	185.00	214.38	184.30	214.38	+30.799%	1,290	5,329	-99.510%
2025-03-27	161.05	163.90	161.05	163.90	-2.955%	598	5,298	-99.359%
2025-03-26	156.17	168.89	154.95	168.89	+29.418%	393	5,420	-99.378%
2025-03-25	136.72	136.72	130.50	130.50	-4.326%	133	5,164	-99.195%
2025-03-24	147.99	147.99	136.40	136.40	-26.627%	216	5,110	-99.230%
2025-03-21	190.80	195.90	185.90	185.90	-2.158%	100	5,138	-99.435%
2025-03-20	175.70	192.76	175.70	190.00	+3.261%	1,132	5,032	-99.447%
2025-03-19	203.96	203.96	184.00	184.00	-19.447%	198	4,618	-99.429%
2025-03-18	228.42	228.42	228.42	228.42	+15.949%	8	4,532	-99.540%
2025-03-17	206.20	209.50	197.00	197.00	-13.020%	423	4,525	-99.467%
2025-03-14	252.21	252.21	226.49	226.49	-21.073%	592	4,356	-99.536%
2025-03-13	271.14	287.73	271.14	286.96	+13.544%	23	4,131	-99.634%
2025-03-12	245.12	252.73	245.12	252.73	+2.748%	12	4,131	-99.585%
2025-03-11	279.49	280.03	245.97	245.97	-0.053%	61	4,133	-99.573%
2025-03-10	230.52	246.10	217.50	246.10	+36.427%	988	4,097	-99.573%
2025-03-07	221.90	221.90	171.40	180.39	-10.993%	24	3,464	-99.418%
2025-03-06	184.79	202.67	184.02	202.67	+36.111%	196	3,466	-99.482%
2025-03-05	176.48	185.60	142.60	148.90	-13.581%	23	3,478	-99.295%
2025-03-04	178.98	193.57	147.10	172.30	+6.378%	46	3,479	-99.391%
2025-03-03	156.99	161.97	156.99	161.97	+14.564%	104	3,468	-99.352%
2025-02-28	141.38	141.38	141.38	141.38	+1.007%	2	3,372	-99.257%
2025-02-27	139.22	139.97	139.17	139.97	+42.391%	136	3,372	-99.250%
2025-02-26	101.50	101.50	98.30	98.30	-9.717%	12	3,306	-98.932%
2025-02-25	117.41	120.34	108.88	108.88	+12.677%	126	3,311	-99.036%
2025-02-24	105.37	106.00	96.63	96.63	-2.816%	129	3,247	-98.913%
2025-02-21	99.43	99.43	99.43	99.43	+31.001%	8	3,192	-98.944%
2025-02-18	75.90	75.90	75.90	75.90	-1.556%	27	3,192	-98.617%
2025-02-14	77.10	77.10	77.10	77.10	-21.726%	2	3,219	-98.638%
2025-02-12	98.50	98.50	98.50	98.50	+11.074%	4	3,219	-98.934%
2025-02-11	89.30	89.30	88.68	88.68	+2.048%	5	3,216	-98.816%
2025-02-10	86.90	86.90	86.90	86.90	-3.978%	1	3,214	-98.792%
2025-02-06	90.50	90.50	90.50	90.50	-13.123%	1	3,214	-98.840%
2025-02-04	104.30	104.30	102.40	104.17	-18.368%	6	3,214	-98.992%
2025-02-03	127.61	127.61	127.61	127.61	+51.018%	10	3,213	-99.177%
2025-01-31	84.50	84.50	84.50	84.50	-5.986%	8	3,203	-98.757%
2025-01-30	89.88	89.88	89.88	89.88	-10.913%	2	3,202	-98.832%
2025-01-29	100.89	100.89	100.89	100.89	-13.540%	1	3,202	-98.959%
2025-01-27	118.16	118.16	116.69	116.69	+28.104%	2	3,202	-99.100%
2025-01-24	92.20	92.20	91.09	91.09	+2.279%	114	3,202	-98.847%
2025-01-23	89.06	89.06	89.06	89.06	-2.879%	1	3,227	-98.821%
2025-01-22	91.70	91.70	91.70	91.70	-25.039%	1	3,228	-98.855%
2025-01-16	119.82	122.33	119.82	122.33	-5.464%	21	3,227	-99.142%
2025-01-15	134.02	134.02	126.90	129.40	-17.527%	124	3,208	-99.189%
2025-01-14	157.00	158.04	156.90	156.90	-15.001%	45	3,157	-99.331%
2025-01-13	183.10	186.10	183.10	184.59	+6.570%	8	3,130	-99.431%
2025-01-10	180.03	180.40	160.90	173.21	+7.912%	88	3,143	-99.394%
2025-01-08	156.90	160.51	156.90	160.51	+12.402%	4	3,127	-99.346%
2025-01-07	130.60	142.80	130.60	142.80	+24.055%	415	3,127	-99.265%
2025-01-06	122.19	122.97	115.11	115.11	-13.924%	200	3,019	-99.088%
2025-01-03	133.86	133.86	133.73	133.73	-18.153%	30	3,019	-99.215%
2025-01-02	164.48	164.48	163.15	163.39	+14.155%	52	3,004	-99.357%
2024-12-31	140.20	143.13	140.20	143.13	+1.865%	80	2,989	-99.266%
2024-12-30	158.38	158.38	138.71	140.51	+4.313%	650	2,989	-99.253%
2024-12-27	136.40	136.40	134.70	134.70	+15.523%	8	2,419	-99.220%
2024-12-26	120.80	120.80	113.40	116.60	-4.096%	30	2,419	-99.099%
2024-12-24	121.41	121.58	121.41	121.58	-18.963%	2	2,407	-99.136%
2024-12-20	154.40	154.40	150.03	150.03	-16.835%	126	2,407	-99.300%
2024-12-19	165.61	183.93	165.41	180.40	+2.077%	6	2,389	-99.418%
2024-12-18	120.80	185.30	119.38	176.73	+41.497%	56	2,419	-99.406%
2024-12-17	122.80	125.35	122.80	124.90	+6.117%	21	2,413	-99.159%
2024-12-16	118.60	118.60	114.40	117.70	-1.753%	78	2,469	-99.108%
2024-12-13	117.60	123.80	117.60	119.80	+0.884%	60	2,469	-99.124%
2024-12-12	120.20	120.20	118.75	118.75	+0.978%	4	2,469	-99.116%
2024-12-09	117.60	117.60	117.60	117.60	+7.016%	271	2,469	-99.107%
2024-12-05	108.95	110.29	108.95	109.89	+0.928%	150	2,445	-99.044%
2024-12-04	108.88	108.88	108.88	108.88	-4.281%	12	2,295	-99.036%
2024-12-02	113.23	113.75	113.23	113.75	-9.435%	179	2,357	-99.077%
2024-11-27	125.97	125.97	125.52	125.60	+1.849%	12	0	-99.164%
2024-11-26	121.70	123.32	121.70	123.32	-6.646%	156	0	-99.149%
2024-11-25	132.10	132.10	132.10	132.10	-6.246%	32	0	-99.205%
2024-11-22	141.80	142.60	140.90	140.90	-4.280%	78	0	-99.255%
2024-11-21	147.20	147.20	147.20	147.20	+4.050%	30	0	-99.287%
2024-11-14	141.47	141.47	141.47	141.47	+6.225%	120	0	-99.258%
2024-11-13	133.01	133.18	133.01	133.18	-2.575%	4	0	-99.212%
2024-11-12	137.60	137.60	136.70	136.70	+1.387%	4	0	-99.232%
2024-11-11	134.83	134.83	134.83	134.83	-2.056%	40	0	-99.221%
2024-11-08	137.66	137.66	137.66	137.66	-3.125%	48	0	-99.237%
2024-11-07	145.96	145.97	142.10	142.10	-14.777%	96	0	-99.261%
2024-11-06	161.69	167.71	161.34	166.74	-27.893%	164	0	-99.370%
2024-11-04	226.30	231.24	226.30	231.24	-0.216%	408	0	-99.546%
2024-11-01	219.60	231.74	217.70	231.74	-1.780%	34	0	-99.547%
2024-10-31	229.58	237.65	229.45	235.94	+20.273%	346	0	-99.555%
2024-10-30	193.00	196.17	193.00	196.17	+1.748%	6	0	-99.465%
2024-10-28	192.72	192.88	192.72	192.80	+2.455%	32	0	-99.455%
2024-10-25	187.80	188.25	187.70	188.18	-5.542%	140	0	-99.442%
2024-10-24	209.61	213.00	199.22	199.22	-4.939%	64	0	-99.473%
2024-10-23	206.73	209.57	206.68	209.57	+8.868%	28	0	-99.499%
2024-10-22	194.80	194.80	192.50	192.50	+1.199%	8	0	-99.455%
2024-10-21	192.72	192.72	190.22	190.22	+2.033%	6	0	-99.448%
2024-10-18	187.55	187.55	184.23	186.43	-1.708%	142	0	-99.437%
2024-10-17	189.67	189.67	189.67	189.67	-4.927%	86	0	-99.446%
2024-10-16	207.30	207.30	199.50	199.50	+3.138%	20	0	-99.474%
2024-10-14	197.22	197.22	193.43	193.43	-8.686%	118	0	-99.457%
2024-10-11	212.37	215.93	209.85	211.83	-4.149%	270	0	-99.504%
2024-10-10	221.10	221.10	221.00	221.00	+0.136%	44	0	-99.525%
2024-10-09	222.00	222.00	219.76	220.70	-5.055%	10	0	-99.524%
2024-10-08	240.50	240.50	232.45	232.45	-9.973%	72	0	-99.548%
2024-10-07	236.50	258.40	236.50	258.20	+10.796%	18	0	-99.593%
2024-10-04	245.25	245.25	233.04	233.04	-10.917%	52	0	-99.549%
2024-10-03	257.55	261.60	257.55	261.60	+5.183%	196	0	-99.599%
2024-10-02	248.84	248.84	248.71	248.71	+5.565%	4	0	-99.578%
2024-09-30	235.45	235.60	235.45	235.60	+4.697%	6	0	-99.554%
2024-09-27	225.03	225.03	225.03	225.03	-0.820%	6	0	-99.533%
2024-09-26	226.89	226.89	226.89	226.89	-3.901%	100	0	-99.537%
2024-09-25	228.30	236.10	228.23	236.10	+2.809%	14	0	-99.555%
2024-09-24	230.46	232.00	229.65	229.65	-2.612%	96	0	-99.543%
2024-09-23	236.40	236.40	234.86	235.81	+0.106%	28	0	-99.555%
2024-09-19	241.49	241.96	235.56	235.56	-8.371%	18	0	-99.554%
2024-09-18	267.70	267.70	249.41	257.08	-5.119%	38	0	-99.592%
2024-09-17	258.50	270.95	258.50	270.95	+0.315%	210	0	-99.612%
2024-09-16	278.61	278.61	269.50	270.10	+1.282%	274	0	-99.611%
2024-09-13	266.49	266.68	266.49	266.68	-12.992%	56	0	-99.606%
2024-09-12	306.50	306.50	295.97	306.50	-10.183%	70	0	-99.657%
2024-09-10	341.25	341.25	341.25	341.25	-1.401%	2	0	-99.692%
2024-09-09	349.18	349.18	333.96	346.10	+7.860%	46	0	-99.697%
2024-09-04	313.10	320.88	313.10	320.88	+4.685%	2,526	0	-99.673%
2024-09-03	301.75	306.52	259.56	306.52	+6.887%	122	0	-99.657%
2024-08-28	259.48	286.77	259.48	286.77	+8.782%	48	0	-99.634%
2024-08-26	256.33	269.30	256.33	263.62	+0.274%	194	0	-99.602%
2024-08-23	262.43	262.90	262.43	262.90	-2.774%	28	0	-99.601%
2024-08-21	266.20	277.09	266.20	270.40	-0.438%	128	0	-99.612%
2024-08-20	271.59	271.59	271.59	271.59	-5.698%	146	0	-99.613%
2024-08-16	296.25	296.54	282.80	288.00	-2.791%	332	0	-99.635%
2024-08-15	296.40	296.40	295.24	296.27	-20.336%	54	0	-99.646%
2024-08-13	371.49	371.90	371.36	371.90	-6.640%	758	0	-99.718%
2024-08-12	398.35	398.35	398.35	398.35	-20.896%	190	0	-99.736%
2024-08-07	503.58	503.58	503.58	503.58	+8.273%	2,506	0	-99.791%
2024-08-06	463.33	465.10	463.33	465.10	-15.084%	40	0	-99.774%
2024-08-05	547.72	547.72	547.72	547.72	+23.116%	4	0	-99.808%
2024-08-02	402.09	446.09	402.09	444.88	+26.386%	118	0	-99.764%
2024-08-01	296.85	364.06	296.85	352.00	+14.167%	264	0	-99.702%
2024-07-31	308.22	308.32	308.22	308.32	-4.335%	354	0	-99.659%
2024-07-30	322.29	322.29	322.29	322.29	-0.065%	100	0	-99.674%
2024-07-29	322.50	322.50	322.50	322.50	-3.095%	100	0	-99.674%
2024-07-26	342.15	342.42	320.37	332.80	+3.290%	236	0	-99.684%
2024-07-25	352.27	362.65	322.20	322.20	-2.928%	264	0	-99.674%
2024-07-24	329.25	332.65	329.25	331.92	+13.469%	76	0	-99.684%
2024-07-18	292.59	292.59	292.52	292.52	+10.493%	18	0	-99.641%
2024-07-17	265.15	265.15	264.74	264.74	+7.710%	4	0	-99.603%
2024-07-16	247.34	251.01	244.57	245.79	-0.328%	696	0	-99.573%
2024-07-15	246.60	246.60	246.60	246.60	+1.248%	2	0	-99.574%
2024-07-12	248.59	248.94	243.56	243.56	-7.941%	244	0	-99.569%
2024-07-11	265.50	265.50	264.57	264.57	-13.477%	4	0	-99.603%
2024-07-01	305.98	305.98	305.78	305.78	+3.619%	204	0	-99.657%
2024-06-28	295.10	295.10	295.10	295.10	-3.814%	14	0	-99.644%
2024-06-27	302.70	306.80	302.70	306.80	-0.013%	28	0	-99.658%
2024-06-26	306.90	306.90	306.84	306.84	+2.760%	94	0	-99.658%
2024-06-18	299.42	299.60	298.60	298.60	-2.920%	286	0	-99.648%
2024-06-17	317.15	317.15	307.43	307.58	-4.181%	104	0	-99.659%
2024-06-14	327.40	327.40	321.00	321.00	+0.438%	764	0	-99.673%
2024-06-13	319.50	319.60	319.50	319.60	-1.267%	28	0	-99.671%
2024-06-12	323.70	323.70	323.70	323.70	-5.915%	14	0	-99.676%
2024-06-07	352.40	354.40	344.05	344.05	-30.836%	8	0	-99.695%
2024-04-29	505.34	505.34	497.31	497.44	-8.382%	36	0	-99.789%
2024-04-25	541.54	543.73	541.54	542.95	0.000%	12	0	-99.807%

.dark-mode .nTNzDk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nTNzDk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250620P5725SPX Jun 20 2025 5725.00 Put (SPX250620P05725000)option OPRA

SPX20250620P5725
SPX Jun 20 2025 5725.00 Put (SPX250620P05725000)
option OPRA