Dark

SPXW20250620P5250
SPX Weekly Jun 20 2025 5250.00 Put (SPXW250620P05250000)
option OPRA

EOD

Jun 18, 2025

0.3000-53.846%(-0.3500)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.36	0.36	0.20	0.30	-53.846%	29	2,212	0.000%
2025-06-17	0.50	0.72	0.50	0.65	+8.333%	29	2,212	-53.846%
2025-06-16	0.45	0.69	0.40	0.60	-52.000%	18	2,221	-50.000%
2025-06-13	1.70	1.95	0.85	1.25	+31.579%	294	2,255	-76.000%
2025-06-12	1.15	1.15	0.95	0.95	-34.028%	13	2,227	-68.421%
2025-06-11	0.80	1.44	0.80	1.44	+51.579%	107	2,221	-79.167%
2025-06-10	1.02	1.03	0.95	0.95	-9.524%	13	2,245	-68.421%
2025-06-09	1.16	1.17	1.05	1.05	-41.667%	55	2,246	-71.429%
2025-06-06	1.62	1.94	1.62	1.80	-45.455%	38	2,230	-83.333%
2025-06-05	2.22	3.30	1.74	3.30	+49.321%	49	2,235	-90.909%
2025-06-04	2.55	2.55	2.20	2.21	-26.821%	42	2,216	-86.425%
2025-06-03	3.02	3.02	3.02	3.02	-24.500%	3	2,208	-90.066%
2025-06-02	4.53	5.70	3.90	4.00	-28.187%	86	2,209	-92.500%
2025-05-30	6.80	8.61	5.45	5.57	-16.617%	216	2,160	-94.614%
2025-05-29	6.70	7.66	6.27	6.68	+1.985%	139	2,153	-95.509%
2025-05-28	7.20	7.48	6.55	6.55	-13.816%	4	2,164	-95.420%
2025-05-27	11.10	11.10	7.60	7.60	-62.413%	564	2,166	-96.053%
2025-05-23	27.90	27.90	17.81	20.22	+49.778%	920	2,187	-98.516%
2025-05-22	16.80	16.90	12.55	13.50	-18.577%	171	2,187	-97.778%
2025-05-21	10.60	16.60	8.93	16.58	+76.383%	5,381	2,191	-98.191%
2025-05-20	9.49	10.12	8.80	9.40	-3.093%	31	5,665	-96.809%
2025-05-19	12.70	12.70	8.80	9.70	+2.646%	16	5,658	-96.907%
2025-05-16	10.20	10.80	9.41	9.45	-19.092%	22	5,652	-96.825%
2025-05-15	14.00	14.00	11.68	11.68	-14.745%	11	5,653	-97.432%
2025-05-14	12.65	14.40	12.38	13.70	+3.008%	53	5,652	-97.810%
2025-05-13	13.70	13.70	11.60	13.30	-7.958%	44	5,640	-97.744%
2025-05-12	19.33	19.82	14.45	14.45	-65.554%	891	5,633	-97.924%
2025-05-09	39.66	45.50	38.90	41.95	+7.344%	280	5,490	-99.285%
2025-05-08	48.67	48.67	38.36	39.08	-29.662%	5,012	5,442	-99.232%
2025-05-07	59.50	71.25	55.56	55.56	-12.504%	31	594	-99.460%
2025-05-06	67.94	67.94	58.63	63.50	+15.455%	86	591	-99.528%
2025-05-05	59.42	59.42	49.52	55.00	+7.317%	40	629	-99.455%
2025-05-02	55.27	55.88	49.37	51.25	-19.253%	270	628	-99.415%
2025-05-01	68.09	72.33	62.45	63.47	-19.577%	48	506	-99.527%
2025-04-30	107.05	121.80	78.92	78.92	+3.583%	286	497	-99.620%
2025-04-29	95.00	95.00	76.19	76.19	-11.960%	38	535	-99.606%
2025-04-28	88.78	104.32	83.90	86.54	-5.658%	80	520	-99.653%
2025-04-25	104.93	104.93	91.73	91.73	-12.638%	104	491	-99.673%
2025-04-24	129.19	130.42	105.00	105.00	-29.601%	316	532	-99.714%
2025-04-23	119.52	152.24	119.52	149.15	-22.062%	33	378	-99.799%
2025-04-22	201.90	212.30	179.11	191.37	-28.002%	33	380	-99.843%
2025-04-21	221.30	284.77	221.30	265.80	+43.753%	62	363	-99.887%
2025-04-17	195.00	203.90	184.90	184.90	-11.671%	28	354	-99.838%
2025-04-16	173.80	219.41	166.90	209.33	+41.506%	48	354	-99.857%
2025-04-15	149.00	151.50	142.90	147.93	+0.034%	7	332	-99.797%
2025-04-14	166.11	177.53	145.58	147.88	-30.774%	19	329	-99.797%
2025-04-11	276.83	285.70	213.62	213.62	-18.546%	26	328	-99.860%
2025-04-10	214.44	282.90	214.44	262.26	+68.202%	57	328	-99.886%
2025-04-09	401.35	401.35	155.92	155.92	-61.578%	5	324	-99.808%
2025-04-08	244.15	405.81	244.15	405.81	+4.252%	3	321	-99.926%
2025-04-07	454.93	454.93	385.71	389.26	+15.064%	20	324	-99.923%
2025-04-04	241.00	341.60	241.00	338.30	+111.121%	70	331	-99.911%
2025-04-03	117.24	160.24	117.24	160.24	+145.015%	78	333	-99.813%
2025-04-02	79.10	79.10	62.70	65.40	-20.341%	57	327	-99.541%
2025-04-01	84.88	84.88	82.10	82.10	+2.689%	2	305	-99.635%
2025-03-31	106.00	106.00	79.95	79.95	+3.535%	3	304	-99.625%
2025-03-28	77.10	77.22	76.30	77.22	+40.400%	46	304	-99.611%
2025-03-27	56.40	56.40	55.00	55.00	+2.650%	7	294	-99.455%
2025-03-26	54.30	54.30	53.58	53.58	+14.806%	30	294	-99.440%
2025-03-25	44.50	46.67	44.50	46.67	+2.729%	22	324	-99.357%
2025-03-24	54.20	54.20	45.43	45.43	-38.123%	6	307	-99.340%
2025-03-21	80.00	80.00	73.42	73.42	+15.640%	14	306	-99.591%
2025-03-20	63.49	63.49	63.49	63.49	-3.949%	1	305	-99.527%
2025-03-19	76.50	77.70	66.10	66.10	-21.356%	31	305	-99.546%
2025-03-18	83.81	84.76	83.76	84.05	+12.366%	12	306	-99.643%
2025-03-17	74.80	74.80	74.80	74.80	-14.990%	1	308	-99.599%
2025-03-14	104.50	104.50	85.50	87.99	-24.910%	98	307	-99.659%
2025-03-13	108.40	127.80	102.40	117.18	+2.430%	153	220	-99.744%
2025-03-12	108.91	114.40	108.91	114.40	+7.367%	3	220	-99.738%
2025-03-11	131.30	131.30	106.55	106.55	-5.933%	8	219	-99.718%
2025-03-10	93.01	122.10	93.01	113.27	+49.828%	18	219	-99.735%
2025-03-07	75.60	75.60	75.60	75.60	-13.797%	2	211	-99.603%
2025-03-06	86.20	88.10	86.20	87.70	+35.549%	10	211	-99.658%
2025-03-05	76.92	76.92	64.70	64.70	+1.252%	2	211	-99.536%
2025-03-04	92.75	92.75	63.70	63.90	+27.979%	8	211	-99.531%
2025-03-03	49.93	49.93	49.93	49.93	+8.780%	5	210	-99.399%
2025-02-24	45.10	45.90	45.10	45.90	+5.275%	13	205	-99.346%
2025-02-21	43.60	43.60	43.60	43.60	+16.515%	2	206	-99.312%
2025-02-20	37.30	37.42	37.30	37.42	+8.150%	9	206	-99.198%
2025-02-19	34.60	34.60	34.60	34.60	-4.893%	2	204	-99.133%
2025-02-18	36.38	36.38	36.38	36.38	-10.328%	1	204	-99.175%
2025-02-13	40.57	40.57	40.57	40.57	-7.733%	1	202	-99.261%
2025-02-11	43.97	43.97	43.97	43.97	+9.733%	1	202	-99.318%
2025-02-07	40.07	40.07	40.07	40.07	-6.269%	2	202	-99.251%
2025-02-06	42.75	42.75	42.75	42.75	-2.841%	1	202	-99.298%
2025-02-05	45.00	45.00	44.00	44.00	-7.988%	6	202	-99.318%
2025-01-31	46.85	48.26	46.07	47.82	0.000%	402	200	-99.373%

.dark-mode .ByMTYc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ByMTYc{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20250620P5250SPX Weekly Jun 20 2025 5250.00 Put (SPXW250620P05250000)option OPRA

SPXW20250620P5250
SPX Weekly Jun 20 2025 5250.00 Put (SPXW250620P05250000)
option OPRA