Dark

SPY20250620P275
SPY Jun 20 2025 275.00 Put (SPY250620P00275000)
option OPRA

Expired

Jun 2, 2025

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-02	0.01	0.01	0.01	0.01	0.000%	2	10,327	0.000%
2025-05-29	0.01	0.01	0.01	0.01	-66.667%	3	10,328	0.000%
2025-05-23	0.03	0.03	0.03	0.03	0.000%	196	10,231	-66.667%
2025-05-21	0.02	0.03	0.02	0.03	+50.000%	32	10,231	-66.667%
2025-05-20	0.02	0.02	0.02	0.02	0.000%	100	10,206	-50.000%
2025-05-19	0.02	0.02	0.02	0.02	0.000%	10	10,255	-50.000%
2025-05-16	0.02	0.02	0.02	0.02	-33.333%	2,002	10,255	-50.000%
2025-05-15	0.03	0.03	0.03	0.03	0.000%	50	10,834	-66.667%
2025-05-13	0.03	0.03	0.03	0.03	+50.000%	160	10,834	-66.667%
2025-05-12	0.03	0.04	0.02	0.02	-50.000%	18	10,834	-50.000%
2025-05-09	0.05	0.05	0.04	0.04	-20.000%	736	10,835	-75.000%
2025-05-08	0.06	0.06	0.05	0.05	-37.500%	349	10,660	-80.000%
2025-05-07	0.08	0.08	0.08	0.08	+14.286%	9	10,693	-87.500%
2025-05-06	0.07	0.07	0.07	0.07	+16.667%	12	10,693	-85.714%
2025-05-05	0.07	0.07	0.06	0.06	-25.000%	98	10,693	-83.333%
2025-05-02	0.07	0.08	0.07	0.08	-20.000%	300	10,714	-87.500%
2025-05-01	0.10	0.10	0.10	0.10	-16.667%	6	10,737	-90.000%
2025-04-30	0.13	0.17	0.12	0.12	-7.692%	134	10,732	-91.667%
2025-04-29	0.12	0.13	0.12	0.13	0.000%	11	10,637	-92.308%
2025-04-28	0.12	0.16	0.11	0.13	-7.143%	37	10,647	-92.308%
2025-04-25	0.17	0.19	0.14	0.14	-22.222%	228	10,627	-92.857%
2025-04-24	0.23	0.23	0.18	0.18	-25.000%	22	10,613	-94.444%
2025-04-23	0.23	0.24	0.20	0.24	-20.000%	34	10,602	-95.833%
2025-04-22	0.36	0.36	0.29	0.30	-42.308%	20	10,571	-96.667%
2025-04-21	0.41	0.52	0.41	0.52	+33.333%	43	10,559	-98.077%
2025-04-17	0.41	0.41	0.39	0.39	-11.364%	101	10,456	-97.436%
2025-04-16	0.40	0.52	0.37	0.44	+7.317%	49	10,456	-97.727%
2025-04-15	0.37	0.41	0.37	0.41	-18.000%	6	10,464	-97.561%
2025-04-14	0.47	0.52	0.42	0.50	-29.577%	14	10,459	-98.000%
2025-04-11	0.98	1.20	0.71	0.71	-30.392%	74	10,458	-98.592%
2025-04-10	0.65	1.70	0.59	1.02	+108.163%	477	10,456	-99.020%
2025-04-09	1.68	1.77	0.48	0.49	-72.159%	336	10,557	-97.959%
2025-04-08	0.66	1.89	0.62	1.76	+49.153%	274	10,482	-99.432%
2025-04-07	1.63	1.74	0.62	1.18	-5.600%	2,687	10,450	-99.153%
2025-04-04	1.20	1.25	0.94	1.25	+155.102%	148	11,500	-99.200%
2025-04-03	0.39	0.49	0.38	0.49	+145.000%	29	11,470	-97.959%
2025-04-02	0.20	0.20	0.20	0.20	-23.077%	5	11,491	-95.000%
2025-04-01	0.26	0.26	0.26	0.26	+8.333%	50	11,486	-96.154%
2025-03-31	0.25	0.27	0.24	0.24	+14.286%	23	11,440	-95.833%
2025-03-28	0.21	0.21	0.21	0.21	+23.529%	20	11,438	-95.238%
2025-03-27	0.18	0.18	0.16	0.17	-5.556%	31	11,448	-94.118%
2025-03-26	0.14	0.18	0.14	0.18	+20.000%	74	11,438	-94.444%
2025-03-25	0.14	0.16	0.14	0.15	-6.250%	24	11,392	-93.333%
2025-03-24	0.16	0.16	0.16	0.16	-23.810%	5	11,372	-93.750%
2025-03-21	0.23	0.23	0.21	0.21	-22.222%	14,608	11,367	-95.238%
2025-03-18	0.28	0.28	0.27	0.27	+3.846%	20	4,317	-96.296%
2025-03-17	0.25	0.26	0.25	0.26	-21.212%	10	4,301	-96.154%
2025-03-14	0.35	0.35	0.32	0.33	-21.429%	1,302	4,301	-96.970%
2025-03-13	0.42	0.42	0.42	0.42	0.000%	20	4,152	-97.619%
2025-03-12	0.46	0.46	0.42	0.42	-27.586%	3	4,152	-97.619%
2025-03-11	0.59	0.59	0.58	0.58	-3.333%	2	4,152	-98.276%
2025-03-10	0.48	0.60	0.48	0.60	+46.341%	16	4,153	-98.333%
2025-03-07	0.48	0.49	0.41	0.41	-10.870%	782	4,147	-97.561%
2025-03-06	0.45	0.46	0.45	0.46	+12.195%	2	4,303	-97.826%
2025-03-05	0.41	0.41	0.41	0.41	-12.766%	1	4,304	-97.561%
2025-03-04	0.47	0.47	0.47	0.47	+42.424%	1	4,304	-97.872%
2025-02-27	0.33	0.33	0.33	0.33	+3.125%	2	4,304	-96.970%
2025-02-26	0.31	0.32	0.31	0.32	-15.789%	20	4,302	-96.875%
2025-02-25	0.41	0.41	0.38	0.38	+11.765%	5	4,282	-97.368%
2025-02-24	0.31	0.35	0.31	0.34	+13.333%	192	4,282	-97.059%
2025-02-18	0.30	0.30	0.30	0.30	-9.091%	3	4,210	-96.667%
2025-02-12	0.33	0.33	0.33	0.33	-5.714%	18	4,207	-96.970%
2025-02-10	0.35	0.35	0.35	0.35	0.000%	4	4,207	-97.143%
2025-02-05	0.35	0.35	0.35	0.35	-14.634%	100	4,209	-97.143%
2025-02-03	0.41	0.41	0.41	0.41	0.000%	1	4,284	-97.561%
2025-01-29	0.39	0.41	0.39	0.41	+7.895%	4	4,283	-97.561%
2025-01-28	0.38	0.38	0.38	0.38	-22.449%	1	4,279	-97.368%
2025-01-27	0.49	0.49	0.49	0.49	+25.641%	6	4,278	-97.959%
2025-01-24	0.38	0.39	0.38	0.39	0.000%	8	4,273	-97.436%
2025-01-23	0.39	0.39	0.39	0.39	-4.878%	3	4,270	-97.436%
2025-01-22	0.40	0.41	0.40	0.41	0.000%	158	4,270	-97.561%
2025-01-21	0.39	0.41	0.39	0.41	-39.706%	16	4,226	-97.561%
2025-01-13	0.68	0.68	0.68	0.68	+6.250%	35	4,226	-98.529%
2025-01-10	0.65	0.66	0.64	0.64	+18.519%	8	4,191	-98.438%
2025-01-07	0.54	0.54	0.54	0.54	+14.894%	2	4,194	-98.148%
2025-01-06	0.47	0.47	0.47	0.47	-18.966%	1	4,195	-97.872%
2025-01-02	0.58	0.58	0.58	0.58	+9.434%	1	4,195	-98.276%
2024-12-24	0.53	0.53	0.53	0.53	-22.059%	15	4,199	-98.113%
2024-12-23	0.68	0.68	0.68	0.68	-16.049%	100	4,199	-98.529%
2024-12-19	0.78	0.81	0.78	0.81	+20.896%	2	4,157	-98.765%
2024-12-18	0.67	0.67	0.67	0.67	+48.889%	5	4,157	-98.507%
2024-12-11	0.45	0.45	0.45	0.45	-2.174%	16	4,157	-97.778%
2024-11-26	0.46	0.46	0.46	0.46	-11.538%	25	4,157	-97.826%
2024-11-25	0.51	0.52	0.51	0.52	-5.455%	9	4,132	-98.077%
2024-11-22	0.54	0.55	0.54	0.55	+5.769%	250	4,132	-98.182%
2024-11-14	0.52	0.52	0.52	0.52	+4.000%	152	4,025	-98.077%
2024-11-13	0.50	0.50	0.50	0.50	-3.846%	152	4,177	-98.000%
2024-11-12	0.52	0.52	0.52	0.52	+1.961%	250	4,329	-98.077%
2024-11-11	0.51	0.51	0.51	0.51	-7.273%	2	4,329	-98.039%
2024-11-07	0.53	0.55	0.53	0.55	-6.780%	86	4,329	-98.182%
2024-11-06	0.63	0.63	0.59	0.59	-29.762%	165	4,329	-98.305%
2024-11-05	0.86	0.87	0.83	0.84	-15.152%	7	4,359	-98.810%
2024-11-04	0.97	0.99	0.97	0.99	-1.000%	3	4,359	-98.990%
2024-11-01	1.00	1.00	1.00	1.00	+13.636%	100	4,358	-99.000%
2024-10-30	0.88	0.88	0.88	0.88	-7.368%	2	4,338	-98.864%
2024-10-18	0.95	0.95	0.95	0.95	-6.863%	20	4,338	-98.947%
2024-10-16	1.02	1.02	1.02	1.02	-13.559%	9	4,338	-99.020%
2024-10-10	1.18	1.18	1.18	1.18	+11.321%	1	4,338	-99.153%
2024-09-30	1.07	1.07	1.06	1.06	+8.163%	685	4,337	-99.057%
2024-09-25	0.98	0.98	0.98	0.98	-3.922%	255	3,736	-98.980%
2024-09-23	1.02	1.02	1.02	1.02	-2.857%	10	3,481	-99.020%
2024-09-20	1.05	1.05	1.02	1.05	+1.942%	346	3,471	-99.048%
2024-09-19	1.03	1.03	1.03	1.03	-11.207%	160	3,334	-99.029%
2024-09-18	1.16	1.16	1.16	1.16	+7.407%	10	3,385	-99.138%
2024-09-16	1.08	1.08	1.08	1.08	+2.857%	5	3,379	-99.074%
2024-09-13	1.09	1.09	1.05	1.05	-15.323%	40	3,384	-99.048%
2024-09-09	1.24	1.24	1.24	1.24	-17.333%	1	3,364	-99.194%
2024-09-06	1.59	1.59	1.50	1.50	+33.929%	624	3,365	-99.333%
2024-08-29	1.12	1.12	1.12	1.12	+1.818%	56	3,568	-99.107%
2024-08-26	1.10	1.10	1.10	1.10	-4.348%	1	3,624	-99.091%
2024-08-23	1.14	1.15	1.14	1.15	-7.258%	124	3,623	-99.130%
2024-08-22	1.23	1.24	1.23	1.24	+15.888%	130	3,615	-99.194%
2024-08-16	1.07	1.07	1.06	1.07	+1.905%	5,246	3,485	-99.065%
2024-08-15	1.05	1.05	1.05	1.05	-16.667%	1	979	-99.048%
2024-08-13	1.26	1.26	1.26	1.26	-15.436%	102	978	-99.206%
2024-08-09	1.49	1.49	1.49	1.49	-22.396%	4	876	-99.329%
2024-08-08	1.92	1.92	1.92	1.92	+14.286%	74	876	-99.479%
2024-08-07	1.68	1.68	1.68	1.68	-30.290%	1	950	-99.405%
2024-08-06	2.49	2.52	2.41	2.41	-26.300%	18	950	-99.585%
2024-08-05	3.78	3.78	3.27	3.27	+103.106%	3	964	-99.694%
2024-08-02	1.63	1.68	1.61	1.61	+76.923%	32	965	-99.379%
2024-07-31	0.95	0.95	0.91	0.91	-13.333%	10	952	-98.901%
2024-07-22	1.05	1.05	1.05	1.05	-7.895%	20	952	-99.048%
2024-07-19	1.14	1.14	1.14	1.14	+14.000%	34	952	-99.123%
2024-07-17	1.00	1.00	1.00	1.00	+8.696%	1	969	-99.000%
2024-07-10	0.92	0.92	0.92	0.92	-5.155%	1	969	-98.913%
2024-07-05	0.96	0.97	0.96	0.97	-1.020%	878	970	-98.969%
2024-07-03	0.98	0.98	0.98	0.98	-2.000%	2	762	-98.980%
2024-07-02	1.00	1.01	1.00	1.00	-3.846%	5	762	-99.000%
2024-07-01	1.04	1.04	1.04	1.04	-6.306%	1	763	-99.038%
2024-06-26	1.11	1.11	1.11	1.11	-0.893%	1	763	-99.099%
2024-06-25	1.12	1.12	1.12	1.12	+1.818%	1	763	-99.107%
2024-06-20	1.10	1.10	1.10	1.10	-3.509%	1	762	-99.091%
2024-06-10	1.14	1.14	1.14	1.14	-10.938%	1	763	-99.123%
2024-05-28	1.28	1.28	1.28	1.28	-5.185%	3	763	-99.219%
2024-05-23	1.35	1.35	1.35	1.35	+10.656%	3	757	-99.259%
2024-05-16	1.21	1.22	1.20	1.22	-6.154%	5	757	-99.180%
2024-05-09	1.30	1.30	1.30	1.30	-0.763%	2	756	-99.231%
2024-05-08	1.31	1.31	1.31	1.31	-22.024%	1	756	-99.237%
2024-04-24	1.68	1.68	1.68	1.68	-25.000%	2	755	-99.405%
2024-04-15	2.01	2.24	2.01	2.24	+21.739%	4	753	-99.554%
2024-04-11	1.84	1.84	1.84	1.84	-5.155%	3	752	-99.457%
2024-04-10	1.93	1.94	1.93	1.94	+3.191%	3	749	-99.485%
2024-04-08	1.88	1.88	1.88	1.88	-6.000%	4	746	-99.468%
2024-04-04	2.00	2.00	2.00	2.00	+11.111%	1	742	-99.500%
2024-03-21	1.80	1.80	1.80	1.80	-10.000%	10	741	-99.444%
2024-03-18	2.00	2.00	2.00	2.00	+1.010%	10	731	-99.500%
2024-03-08	1.98	1.98	1.98	1.98	+6.452%	20	721	-99.495%
2024-03-04	1.86	1.86	1.86	1.86	-16.216%	1	711	-99.462%
2024-02-13	2.22	2.22	2.22	2.22	+13.846%	2	711	-99.550%
2024-02-12	1.95	1.96	1.95	1.95	-21.053%	605	709	-99.487%
2024-01-18	2.50	2.50	2.47	2.47	-3.137%	6	759	-99.595%
2024-01-17	2.55	2.55	2.55	2.55	-8.929%	5	765	-99.608%
2024-01-05	2.80	2.80	2.80	2.80	-3.448%	1	760	-99.643%
2023-12-21	2.80	2.90	2.80	2.90	+2.113%	6	761	-99.655%
2023-12-20	2.84	2.84	2.84	2.84	-15.727%	1	755	-99.648%
2023-11-30	3.22	3.37	3.22	3.37	+3.692%	2	754	-99.703%
2023-11-29	3.10	3.25	3.10	3.25	-3.561%	2	754	-99.692%
2023-11-28	3.20	3.37	3.20	3.37	+2.121%	4	754	-99.703%
2023-11-27	3.15	3.30	3.15	3.30	-0.302%	2	754	-99.697%
2023-11-24	3.05	3.31	3.05	3.31	+5.079%	6	754	-99.698%
2023-11-22	3.00	3.32	3.00	3.15	-3.077%	24	732	-99.683%
2023-11-21	3.25	3.25	3.23	3.25	+2.524%	102	732	-99.692%
2023-11-20	3.17	3.23	3.13	3.17	+5.667%	164	681	-99.685%
2023-11-16	3.00	3.00	3.00	3.00	-18.919%	1	652	-99.667%
2023-11-10	3.70	3.70	3.70	3.70	+2.493%	22	651	-99.730%
2023-11-09	4.48	4.48	3.55	3.61	-19.420%	204	629	-99.723%
2023-11-08	4.48	4.48	4.48	4.48	+19.467%	300	427	-99.777%
2023-11-07	3.75	3.75	3.75	3.75	+0.536%	22	127	-99.733%
2023-11-06	4.00	4.04	3.65	3.73	-6.750%	138	105	-99.732%
2023-11-03	4.00	4.00	4.00	4.00	-12.854%	10	12	-99.750%
2023-10-17	4.82	4.82	4.59	4.59	0.000%	2	2	-99.782%
2023-10-16	4.76	4.76	4.59	4.59	-3.165%	4	2	-99.782%
2023-09-22	4.65	4.74	4.65	4.74	0.000%	2	1	-99.789%

.dark-mode .CPqJfr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CPqJfr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P275SPY Jun 20 2025 275.00 Put (SPY250620P00275000)option OPRA

SPY20250620P275
SPY Jun 20 2025 275.00 Put (SPY250620P00275000)
option OPRA