Dark

SPXW20250620P5900
SPX Weekly Jun 20 2025 5900.00 Put (SPXW250620P05900000)
option OPRA

EOD

Jun 18, 2025

7.30-67.176%(-14.94)6,736

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	16.10	17.60	5.50	7.30	-67.176%	6,736	3,776	0.000%
2025-06-17	12.48	24.70	8.80	22.24	+161.647%	1,708	3,776	-67.176%
2025-06-16	13.00	13.10	5.40	8.50	-71.572%	1,817	3,528	-14.118%
2025-06-13	26.85	38.59	16.58	29.90	+108.508%	4,138	2,726	-75.585%
2025-06-12	19.80	21.50	13.60	14.34	-19.438%	737	2,280	-49.093%
2025-06-11	11.71	23.10	10.56	17.80	+10.353%	663	2,260	-58.989%
2025-06-10	20.60	23.91	14.50	16.13	-30.474%	348	2,200	-54.743%
2025-06-09	25.97	26.80	19.25	23.20	-16.935%	331	2,055	-68.534%
2025-06-06	31.70	35.00	23.39	27.93	-46.081%	1,724	2,057	-73.863%
2025-06-05	38.80	61.06	34.00	51.80	+15.884%	1,320	1,750	-85.907%
2025-06-04	42.70	46.20	40.10	44.70	-6.348%	198	1,548	-83.669%
2025-06-03	63.40	63.80	46.20	47.73	-23.066%	394	1,602	-84.706%
2025-06-02	82.00	100.00	62.03	62.04	-25.253%	226	1,535	-88.233%
2025-05-30	87.98	114.95	75.00	83.00	+2.978%	850	1,472	-91.205%
2025-05-29	73.47	99.48	73.47	80.60	-15.954%	1,005	1,480	-90.943%
2025-05-28	73.50	95.90	72.38	95.90	+23.870%	592	1,599	-92.388%
2025-05-27	116.43	116.43	77.42	77.42	-45.479%	198	1,604	-90.571%
2025-05-23	164.90	177.66	142.00	142.00	+11.163%	500	1,683	-94.859%
2025-05-22	138.90	138.90	112.50	127.74	-0.468%	23	1,683	-94.285%
2025-05-21	101.21	139.16	83.22	128.34	+55.187%	1,389	1,688	-94.312%
2025-05-20	83.26	96.90	79.83	82.70	+8.673%	258	921	-91.173%
2025-05-19	106.10	106.10	76.10	76.10	-4.265%	85	761	-90.407%
2025-05-16	92.60	93.00	79.33	79.49	-14.619%	318	716	-90.816%
2025-05-15	120.65	120.65	92.50	93.10	-17.318%	309	641	-92.159%
2025-05-14	110.10	115.08	104.08	112.60	+2.457%	67	409	-93.517%
2025-05-13	118.70	121.30	100.00	109.90	-21.173%	114	379	-93.358%
2025-05-12	159.10	164.70	135.70	139.42	-40.166%	113	366	-94.764%
2025-05-08	233.01	233.01	233.01	233.01	-22.467%	1	356	-96.867%
2025-05-07	300.17	300.53	300.17	300.53	-1.537%	10	356	-97.571%
2025-05-06	294.64	305.22	294.64	305.22	+23.806%	6	355	-97.608%
2025-05-02	246.53	246.53	246.53	246.53	-18.656%	16	355	-97.039%
2025-05-01	303.07	303.07	303.07	303.07	-8.824%	1	347	-97.591%
2025-04-30	332.40	332.40	332.40	332.40	-11.917%	1	347	-97.804%
2025-04-28	377.37	377.37	377.37	377.37	-9.605%	2	347	-98.066%
2025-04-25	417.47	417.47	417.47	417.47	-8.758%	2	346	-98.251%
2025-04-24	457.54	457.54	457.54	457.54	-13.677%	1	346	-98.405%
2025-04-23	530.03	530.03	530.03	530.03	-10.936%	1	345	-98.623%
2025-04-22	595.92	595.92	595.11	595.11	-0.317%	5	344	-98.773%
2025-04-17	593.02	597.00	593.02	597.00	+8.029%	3	347	-98.777%
2025-04-16	552.63	552.63	552.63	552.63	+15.088%	1	347	-98.679%
2025-04-14	480.18	480.18	480.18	480.18	-23.361%	2	346	-98.480%
2025-04-10	681.01	681.01	626.55	626.55	-21.615%	3	346	-98.835%
2025-04-07	952.44	952.44	799.25	799.32	+7.467%	17	347	-99.087%
2025-04-04	605.00	743.80	605.00	743.78	+50.685%	34	350	-99.019%
2025-04-03	477.97	493.60	477.97	493.60	+72.106%	14	344	-98.521%
2025-04-02	286.80	286.80	286.80	286.80	-13.372%	3	352	-97.455%
2025-03-28	258.08	331.07	258.08	331.07	+64.958%	406	349	-97.795%
2025-03-26	200.70	200.70	200.70	200.70	-1.230%	1	201	-96.363%
2025-03-25	203.20	203.20	203.20	203.20	-6.316%	10	200	-96.407%
2025-03-24	231.95	231.95	216.40	216.90	-26.275%	62	198	-96.634%
2025-03-21	294.20	294.20	294.20	294.20	+14.698%	2	246	-97.519%
2025-03-20	295.15	295.15	249.40	256.50	+3.415%	67	246	-97.154%
2025-03-19	291.40	291.40	248.03	248.03	-21.858%	9	211	-97.057%
2025-03-18	310.60	324.33	310.60	317.41	+16.063%	15	217	-97.700%
2025-03-17	297.30	297.30	273.48	273.48	-11.928%	2	207	-97.331%
2025-03-14	348.16	348.16	310.52	310.52	-9.759%	12	208	-97.649%
2025-03-13	344.10	344.10	344.10	344.10	+1.188%	3	211	-97.879%
2025-03-12	344.48	344.48	338.74	340.06	-2.056%	4	211	-97.853%
2025-03-11	338.50	384.70	338.50	347.20	+2.722%	17	213	-97.897%
2025-03-10	339.80	344.15	338.00	338.00	+37.734%	10	206	-97.840%
2025-03-07	248.95	276.50	241.92	245.40	-7.466%	40	200	-97.025%
2025-03-06	230.10	266.87	226.50	265.20	+29.828%	12	199	-97.247%
2025-03-05	241.10	241.10	200.99	204.27	-2.170%	20	202	-96.426%
2025-03-04	265.10	265.10	208.80	208.80	-6.719%	8	184	-96.504%
2025-03-03	146.90	223.84	146.90	223.84	+41.913%	17	179	-96.739%
2025-02-28	200.99	200.99	157.73	157.73	-18.801%	20	171	-95.372%
2025-02-27	148.00	194.25	148.00	194.25	+25.891%	17	167	-96.242%
2025-02-26	136.42	156.20	132.95	154.30	-1.500%	13	169	-95.269%
2025-02-25	165.80	165.80	154.90	156.65	+22.021%	13	168	-95.340%
2025-02-24	128.80	130.75	128.38	128.38	-4.144%	11	161	-94.314%
2025-02-21	112.93	134.87	112.93	133.93	+30.919%	72	153	-94.549%
2025-02-20	102.30	102.30	102.30	102.30	+3.438%	12	165	-92.864%
2025-02-19	99.90	99.97	98.90	98.90	-6.371%	4	177	-92.619%
2025-02-14	105.24	105.63	105.24	105.63	-13.771%	102	130	-93.089%
2025-02-12	122.20	122.50	122.20	122.50	+2.348%	14	130	-94.041%
2025-02-10	123.50	123.50	119.69	119.69	-6.273%	34	118	-93.901%
2025-02-07	127.70	127.70	127.70	127.70	-14.696%	2	101	-94.283%
2025-02-03	149.70	149.70	149.70	149.70	+5.371%	2	102	-95.124%
2025-01-28	142.07	142.07	142.07	142.07	-7.771%	2	101	-94.862%
2025-01-27	148.82	154.04	148.82	154.04	+25.043%	11	99	-95.261%
2025-01-23	124.50	124.50	123.19	123.19	+0.580%	12	18	-94.074%
2025-01-22	122.48	122.48	122.48	122.48	-19.208%	1	6	-94.040%
2025-01-17	151.53	152.05	151.53	151.60	0.000%	14	0	-95.185%

.dark-mode .Kfb4hs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kfb4hs{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20250620P5900SPX Weekly Jun 20 2025 5900.00 Put (SPXW250620P05900000)option OPRA

SPXW20250620P5900
SPX Weekly Jun 20 2025 5900.00 Put (SPXW250620P05900000)
option OPRA