Dark

SPXW20250620P5800
SPX Weekly Jun 20 2025 5800.00 Put (SPXW250620P05800000)
option OPRA

EOD

Jun 18, 2025

1.95-79.255%(-7.45)5,943

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	5.80	6.50	1.70	1.95	-79.255%	5,943	8,437	0.000%
2025-06-17	5.00	11.20	3.60	9.40	+161.111%	3,130	8,437	-79.255%
2025-06-16	4.85	5.00	2.90	3.60	-74.468%	1,370	8,070	-45.833%
2025-06-13	13.06	19.64	7.50	14.10	+93.151%	5,004	7,514	-86.170%
2025-06-12	9.70	10.29	7.00	7.30	-17.045%	348	6,552	-73.288%
2025-06-11	5.43	12.02	5.00	8.80	+18.919%	474	6,457	-77.841%
2025-06-10	9.10	9.77	6.80	7.40	-30.841%	369	6,599	-73.649%
2025-06-09	12.30	12.30	8.50	10.70	-20.741%	326	6,537	-81.776%
2025-06-06	16.09	18.00	12.50	13.50	-55.298%	5,866	6,516	-85.556%
2025-06-05	20.34	33.65	17.91	30.20	+28.511%	1,930	5,411	-93.543%
2025-06-04	23.50	26.10	22.10	23.50	-14.234%	470	3,794	-91.702%
2025-06-03	35.28	37.70	25.80	27.40	-26.344%	330	3,557	-92.883%
2025-06-02	49.10	60.97	37.20	37.20	-27.244%	241	3,561	-94.758%
2025-05-30	58.26	75.20	46.59	51.13	-2.274%	1,192	3,564	-96.186%
2025-05-29	46.10	62.60	46.10	52.32	-11.919%	267	3,439	-96.273%
2025-05-28	50.10	62.15	47.08	59.40	+16.883%	189	3,285	-96.717%
2025-05-27	73.30	77.42	50.80	50.82	-55.303%	200	3,261	-96.163%
2025-05-23	135.26	135.41	99.30	113.70	+25.594%	558	3,348	-98.285%
2025-05-22	91.90	99.20	76.40	90.53	-3.998%	477	3,348	-97.846%
2025-05-21	66.90	99.69	56.30	94.30	+65.613%	1,569	3,221	-97.932%
2025-05-20	56.31	65.53	52.95	56.94	+2.966%	309	3,272	-96.575%
2025-05-19	72.00	72.50	53.38	55.30	+1.301%	1,033	3,147	-96.474%
2025-05-16	62.00	65.19	53.57	54.59	-15.088%	742	2,641	-96.428%
2025-05-15	81.00	82.96	63.60	64.29	-17.045%	404	2,572	-96.967%
2025-05-14	78.70	80.87	72.90	77.50	+0.649%	175	2,349	-97.484%
2025-05-13	84.92	84.92	69.72	77.00	-13.288%	425	2,249	-97.468%
2025-05-12	112.39	118.33	88.80	88.80	-56.588%	924	2,160	-97.804%
2025-05-09	207.30	207.30	204.55	204.55	+15.175%	20	1,679	-99.047%
2025-05-08	177.60	177.60	177.60	177.60	-20.622%	1	1,678	-98.902%
2025-05-07	235.40	242.31	223.74	223.74	-3.227%	52	1,679	-99.128%
2025-05-06	229.50	231.20	229.50	231.20	+8.463%	6	1,671	-99.157%
2025-05-05	210.64	213.16	203.12	213.16	+12.545%	181	1,669	-99.085%
2025-05-02	206.00	208.24	188.73	189.40	-17.977%	20	1,707	-98.970%
2025-05-01	230.91	230.91	230.91	230.91	-25.272%	1	1,710	-99.156%
2025-04-30	350.00	350.00	302.00	309.00	+3.000%	1,501	1,709	-99.369%
2025-04-29	300.00	300.00	300.00	300.00	-4.952%	1	391	-99.350%
2025-04-25	349.04	349.04	315.63	315.63	-27.854%	4	391	-99.382%
2025-04-23	364.34	437.49	364.34	437.49	-16.313%	5	390	-99.554%
2025-04-22	556.48	556.48	522.77	522.77	+8.185%	22	388	-99.627%
2025-04-17	500.61	525.81	483.22	483.22	-11.733%	159	229	-99.596%
2025-04-16	547.45	547.45	547.45	547.45	-4.924%	1	229	-99.644%
2025-04-11	557.80	580.00	557.80	575.80	+3.024%	6	229	-99.661%
2025-04-10	651.20	651.20	558.90	558.90	-30.185%	2	231	-99.651%
2025-04-08	832.50	832.50	800.54	800.54	+1.262%	39	232	-99.756%
2025-04-07	874.87	874.87	790.56	790.56	+14.473%	16	270	-99.753%
2025-04-04	586.34	690.61	586.34	690.61	+75.357%	14	266	-99.718%
2025-04-03	393.83	393.83	393.83	393.83	+66.828%	1	266	-99.505%
2025-04-02	236.07	236.07	236.07	236.07	-0.602%	2	265	-99.174%
2025-04-01	235.60	237.50	235.60	237.50	-6.782%	5	265	-99.179%
2025-03-31	308.20	324.24	252.80	254.78	-7.554%	6	266	-99.235%
2025-03-28	237.34	276.30	237.34	275.60	+51.047%	374	266	-99.292%
2025-03-27	194.20	194.20	182.46	182.46	+14.755%	16	294	-98.931%
2025-03-26	159.00	159.00	159.00	159.00	+1.216%	1	279	-98.774%
2025-03-25	160.70	161.61	157.09	157.09	-7.962%	15	280	-98.759%
2025-03-24	184.50	185.40	168.54	170.68	-27.178%	50	275	-98.858%
2025-03-21	252.60	256.56	234.38	234.38	+5.150%	54	273	-99.168%
2025-03-20	203.83	222.90	203.20	222.90	-7.168%	139	264	-99.125%
2025-03-19	241.23	241.23	240.00	240.11	-4.339%	29	262	-99.188%
2025-03-14	295.10	295.10	251.00	251.00	-23.030%	34	234	-99.223%
2025-03-13	291.40	326.10	291.40	326.10	+12.526%	6	226	-99.402%
2025-03-12	269.43	289.80	269.43	289.80	-1.596%	4	226	-99.327%
2025-03-11	280.80	304.30	280.80	294.50	+1.099%	24	225	-99.338%
2025-03-10	242.36	305.10	242.36	291.30	+45.913%	6	204	-99.331%
2025-03-07	199.92	206.51	199.64	199.64	-5.429%	10	196	-99.023%
2025-03-06	196.00	224.15	196.00	211.10	+28.095%	8	196	-99.076%
2025-03-05	212.58	217.88	164.70	164.80	-14.687%	23	200	-98.817%
2025-03-04	194.00	219.04	168.34	193.17	+28.224%	56	205	-98.991%
2025-03-03	128.17	150.65	128.17	150.65	-0.692%	10	193	-98.706%
2025-02-28	151.70	151.70	151.70	151.70	-6.097%	4	192	-98.715%
2025-02-27	121.32	161.55	121.32	161.55	+42.649%	8	192	-98.793%
2025-02-26	113.25	113.25	113.25	113.25	-9.862%	3	193	-98.278%
2025-02-25	141.47	144.58	125.64	125.64	+4.179%	19	193	-98.448%
2025-02-24	108.15	120.60	108.15	120.60	+5.966%	16	182	-98.383%
2025-02-21	94.33	115.44	91.70	113.81	+34.846%	30	167	-98.287%
2025-02-20	85.10	85.10	84.40	84.40	+4.198%	6	166	-97.690%
2025-02-19	81.00	81.00	81.00	81.00	-5.704%	1	171	-97.593%
2025-02-18	85.90	85.90	85.90	85.90	-6.376%	6	170	-97.730%
2025-02-13	91.75	91.75	91.75	91.75	-14.476%	1	165	-97.875%
2025-02-12	107.28	107.28	107.28	107.28	+6.853%	1	165	-98.182%
2025-02-11	104.60	104.60	100.40	100.40	-10.676%	6	164	-98.058%
2025-02-07	110.00	112.40	110.00	112.40	+13.880%	44	159	-98.265%
2025-02-06	104.14	104.14	98.70	98.70	-5.233%	2	159	-98.024%
2025-02-05	104.15	104.15	104.15	104.15	-7.913%	1	158	-98.128%
2025-02-04	120.10	120.10	111.85	113.10	-10.522%	93	158	-98.276%
2025-02-03	142.03	153.37	124.70	126.40	+21.679%	9	70	-98.457%
2025-01-30	103.88	103.88	103.88	103.88	-10.193%	1	68	-98.123%
2025-01-29	114.15	115.67	114.15	115.67	+6.412%	109	67	-98.314%
2025-01-28	123.05	124.69	108.70	108.70	-17.602%	106	115	-98.206%
2025-01-27	133.23	133.23	130.83	131.92	+30.588%	13	26	-98.522%
2025-01-23	103.89	103.89	101.02	101.02	-3.005%	2	31	-98.070%
2025-01-22	104.15	104.15	104.15	104.15	-7.075%	1	29	-98.128%
2025-01-21	118.85	118.85	112.08	112.08	-11.644%	3	4	-98.260%
2025-01-17	128.21	128.21	124.56	126.85	-7.001%	46	4	-98.463%
2025-01-16	136.30	136.40	136.30	136.40	0.000%	4	4	-98.570%

.dark-mode .KKJ38c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KKJ38c{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20250620P5800SPX Weekly Jun 20 2025 5800.00 Put (SPXW250620P05800000)option OPRA

SPXW20250620P5800
SPX Weekly Jun 20 2025 5800.00 Put (SPXW250620P05800000)
option OPRA