Dark

SPY20250620P300
SPY Jun 20 2025 300.00 Put (SPY250620P00300000)
option OPRA

Expired

Jun 18, 2025

0.01000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.01	0.01	0.01	0.01	0.000%	8	11,362	0.000%
2025-06-09	0.01	0.01	0.01	0.01	0.000%	6	11,362	0.000%
2025-06-05	0.01	0.01	0.01	0.01	0.000%	1,441	11,367	0.000%
2025-06-04	0.01	0.01	0.01	0.01	0.000%	109	11,807	0.000%
2025-06-03	0.01	0.01	0.01	0.01	0.000%	24	11,807	0.000%
2025-06-02	0.01	0.01	0.01	0.01	-50.000%	10	11,812	0.000%
2025-05-30	0.02	0.02	0.02	0.02	0.000%	62	11,822	-50.000%
2025-05-29	0.02	0.02	0.02	0.02	0.000%	20	11,821	-50.000%
2025-05-28	0.02	0.02	0.02	0.02	0.000%	630	11,821	-50.000%
2025-05-27	0.03	0.03	0.02	0.02	-50.000%	115	12,370	-50.000%
2025-05-23	0.06	0.08	0.04	0.04	0.000%	252	12,347	-75.000%
2025-05-22	0.03	0.04	0.03	0.04	+33.333%	55	12,347	-75.000%
2025-05-21	0.03	0.03	0.02	0.03	0.000%	69	12,349	-66.667%
2025-05-20	0.03	0.03	0.02	0.03	0.000%	21	12,343	-66.667%
2025-05-19	0.03	0.03	0.02	0.03	+50.000%	164	12,339	-66.667%
2025-05-16	0.04	0.04	0.02	0.02	-33.333%	6,240	12,372	-50.000%
2025-05-15	0.04	0.04	0.03	0.03	-25.000%	122	14,653	-66.667%
2025-05-14	0.04	0.04	0.03	0.04	0.000%	67	14,642	-75.000%
2025-05-13	0.03	0.04	0.03	0.04	0.000%	90	14,653	-75.000%
2025-05-12	0.05	0.05	0.03	0.04	-33.333%	187	14,651	-75.000%
2025-05-09	0.07	0.07	0.06	0.06	-14.286%	2,900	14,722	-83.333%
2025-05-08	0.08	0.08	0.06	0.07	-36.364%	136	13,879	-85.714%
2025-05-07	0.11	0.13	0.10	0.11	0.000%	163	13,792	-90.909%
2025-05-06	0.12	0.12	0.10	0.11	+22.222%	1,754	13,741	-90.909%
2025-05-05	0.11	0.11	0.09	0.09	-10.000%	171	12,339	-88.889%
2025-05-02	0.11	0.11	0.10	0.10	-16.667%	138	12,412	-90.000%
2025-05-01	0.12	0.16	0.12	0.12	-20.000%	345	12,403	-91.667%
2025-04-30	0.26	0.26	0.15	0.15	-6.250%	1,027	12,398	-93.333%
2025-04-29	0.21	0.21	0.16	0.16	-20.000%	120	11,934	-93.750%
2025-04-28	0.19	0.24	0.18	0.20	-9.091%	82	11,972	-95.000%
2025-04-25	0.25	0.29	0.22	0.22	-15.385%	5,528	11,924	-95.455%
2025-04-24	0.32	0.32	0.26	0.26	-18.750%	114	9,521	-96.154%
2025-04-23	0.32	0.39	0.28	0.32	-21.951%	209	9,491	-96.875%
2025-04-22	0.50	0.50	0.41	0.41	-34.921%	136	9,501	-97.561%
2025-04-21	0.53	0.75	0.53	0.63	+14.545%	90	9,485	-98.413%
2025-04-17	0.57	0.63	0.53	0.55	-23.611%	1,030	9,115	-98.182%
2025-04-16	0.58	0.76	0.52	0.72	+33.333%	182	9,115	-98.611%
2025-04-15	0.52	0.57	0.44	0.54	-1.818%	156	9,033	-98.148%
2025-04-14	0.60	0.77	0.54	0.55	-42.105%	231	9,042	-98.182%
2025-04-11	1.40	1.69	0.95	0.95	-20.833%	618	9,057	-98.947%
2025-04-10	0.91	2.40	0.85	1.20	+71.429%	1,564	8,957	-99.167%
2025-04-09	2.25	2.44	0.65	0.70	-69.828%	1,616	9,108	-98.571%
2025-04-08	0.93	2.92	0.85	2.32	+54.667%	755	9,120	-99.569%
2025-04-07	2.34	2.60	0.90	1.50	-14.773%	1,239	8,974	-99.333%
2025-04-04	1.16	1.76	1.08	1.76	+170.769%	1,438	9,209	-99.432%
2025-04-03	0.52	0.65	0.50	0.65	+116.667%	427	8,974	-98.462%
2025-04-02	0.29	0.30	0.29	0.30	-9.091%	44	8,910	-96.667%
2025-04-01	0.35	0.35	0.33	0.33	-2.941%	103	8,905	-96.970%
2025-03-31	0.41	0.41	0.34	0.34	-2.857%	15	8,865	-97.059%
2025-03-28	0.25	0.35	0.25	0.35	+34.615%	372	8,866	-97.143%
2025-03-26	0.22	0.26	0.22	0.26	+18.182%	177	8,886	-96.154%
2025-03-25	0.21	0.22	0.21	0.22	-4.348%	8	8,849	-95.455%
2025-03-24	0.25	0.25	0.23	0.23	-25.806%	5,570	8,842	-95.652%
2025-03-21	0.31	0.31	0.29	0.31	-6.061%	1,512	4,635	-96.774%
2025-03-20	0.30	0.33	0.28	0.33	+6.452%	27	4,912	-96.970%
2025-03-19	0.36	0.36	0.31	0.31	-20.513%	28	4,922	-96.774%
2025-03-18	0.41	0.41	0.39	0.39	+14.706%	15	4,907	-97.436%
2025-03-17	0.40	0.40	0.34	0.34	-27.660%	24	4,895	-97.059%
2025-03-14	0.51	0.51	0.45	0.47	-17.544%	116	4,910	-97.872%
2025-03-13	0.53	0.58	0.53	0.57	+1.786%	11	4,878	-98.246%
2025-03-12	0.60	0.65	0.55	0.56	-17.647%	66	4,878	-98.214%
2025-03-11	0.78	0.83	0.68	0.68	-10.526%	61	4,829	-98.529%
2025-03-10	0.61	0.80	0.61	0.76	+38.182%	162	4,809	-98.684%
2025-03-07	0.58	0.68	0.55	0.55	-8.333%	38	4,761	-98.182%
2025-03-06	0.57	0.61	0.52	0.60	+30.435%	50	4,756	-98.333%
2025-03-05	0.53	0.56	0.46	0.46	-8.000%	67	4,771	-97.826%
2025-03-04	0.65	0.68	0.50	0.50	-9.091%	471	4,803	-98.000%
2025-03-03	0.42	0.55	0.41	0.55	+1.852%	3,237	4,500	-98.182%
2025-02-28	0.51	0.54	0.45	0.54	+5.882%	16	7,219	-98.148%
2025-02-27	0.43	0.51	0.42	0.51	+13.333%	279	7,218	-98.039%
2025-02-26	0.43	0.45	0.41	0.45	-4.255%	147	7,235	-97.778%
2025-02-25	0.48	0.55	0.47	0.47	+14.634%	133	7,160	-97.872%
2025-02-24	0.41	0.41	0.41	0.41	-8.889%	500	7,263	-97.561%
2025-02-21	0.41	0.48	0.41	0.45	+15.385%	106	7,523	-97.778%
2025-02-20	0.41	0.41	0.39	0.39	-2.500%	57	7,542	-97.436%
2025-02-19	0.40	0.40	0.40	0.40	+5.263%	20	7,537	-97.500%
2025-02-18	0.39	0.39	0.38	0.38	-5.000%	24	7,517	-97.368%
2025-02-14	0.40	0.40	0.40	0.40	-6.977%	4	7,538	-97.500%
2025-02-13	0.43	0.43	0.43	0.43	-4.444%	25	7,553	-97.674%
2025-02-12	0.45	0.45	0.45	0.45	+2.273%	6	7,553	-97.778%
2025-02-11	0.44	0.44	0.44	0.44	0.000%	20	7,553	-97.727%
2025-02-10	0.44	0.45	0.43	0.44	-6.383%	49	7,573	-97.727%
2025-02-07	0.47	0.47	0.47	0.47	+4.444%	20	7,564	-97.872%
2025-02-06	0.42	0.45	0.42	0.45	0.000%	35	7,574	-97.778%
2025-02-05	0.45	0.45	0.45	0.45	-6.250%	10	7,597	-97.778%
2025-02-04	0.47	0.48	0.47	0.48	-7.692%	14	7,587	-97.917%
2025-02-03	0.61	0.63	0.50	0.52	+20.930%	352	7,573	-98.077%
2025-01-31	0.45	0.45	0.43	0.43	-6.522%	1,092	7,557	-97.674%
2025-01-30	0.45	0.48	0.45	0.46	-9.804%	25	7,601	-97.826%
2025-01-29	0.51	0.51	0.50	0.51	+4.082%	8	7,581	-98.039%
2025-01-28	0.56	0.56	0.49	0.49	-18.333%	2,030	7,576	-97.959%
2025-01-27	0.70	0.70	0.59	0.60	+25.000%	1,066	6,477	-98.333%
2025-01-24	0.49	0.49	0.48	0.48	-2.041%	70	5,662	-97.917%
2025-01-23	0.51	0.51	0.49	0.49	-5.769%	108	5,642	-97.959%
2025-01-22	0.51	0.52	0.51	0.52	+1.961%	3	5,706	-98.077%
2025-01-21	0.52	0.53	0.50	0.51	-3.774%	1,530	5,704	-98.039%
2025-01-17	0.54	0.54	0.52	0.53	-1.852%	244	4,903	-98.113%
2025-01-16	0.57	0.57	0.54	0.54	0.000%	21	4,903	-98.148%
2025-01-15	0.58	0.58	0.54	0.54	-27.027%	14	4,903	-98.148%
2025-01-13	0.85	0.85	0.74	0.74	-2.632%	32	4,904	-98.649%
2025-01-10	0.78	0.78	0.76	0.76	+16.923%	8	4,873	-98.684%
2025-01-07	0.65	0.65	0.65	0.65	+8.333%	1	4,872	-98.462%
2025-01-06	0.58	0.60	0.56	0.60	-14.286%	109	4,871	-98.333%
2025-01-03	0.71	0.71	0.70	0.70	-4.110%	4	4,841	-98.571%
2025-01-02	0.73	0.73	0.73	0.73	+4.286%	1	4,841	-98.630%
2024-12-31	0.70	0.70	0.70	0.70	-5.405%	1	4,840	-98.571%
2024-12-30	0.76	0.76	0.74	0.74	+7.246%	4	4,840	-98.649%
2024-12-27	0.77	0.77	0.69	0.69	+11.290%	48	4,840	-98.551%
2024-12-26	0.64	0.64	0.62	0.62	-4.615%	104	4,842	-98.387%
2024-12-24	0.68	0.68	0.65	0.65	-10.959%	7	4,846	-98.462%
2024-12-23	0.90	0.90	0.73	0.73	-12.048%	276	4,846	-98.630%
2024-12-20	0.93	0.93	0.83	0.83	-25.893%	2	4,870	-98.795%
2024-12-19	1.12	1.12	1.12	1.12	-7.438%	101	4,868	-99.107%
2024-12-18	0.64	1.21	0.64	1.21	+83.333%	2	4,868	-99.174%
2024-12-17	0.66	0.66	0.66	0.66	+6.452%	100	4,869	-98.485%
2024-12-16	0.60	0.62	0.60	0.62	0.000%	45	4,776	-98.387%
2024-12-13	0.62	0.62	0.62	0.62	+1.639%	4	4,776	-98.387%
2024-12-12	0.60	0.61	0.60	0.61	+1.667%	16	4,776	-98.361%
2024-12-11	0.60	0.60	0.60	0.60	-3.226%	15	4,775	-98.333%
2024-12-10	0.61	0.62	0.61	0.62	+3.333%	260	4,776	-98.387%
2024-12-09	0.58	0.60	0.58	0.60	+5.263%	14	5,036	-98.333%
2024-12-06	0.57	0.57	0.57	0.57	-3.390%	42	5,033	-98.246%
2024-12-05	0.59	0.59	0.58	0.59	+3.509%	23	5,032	-98.305%
2024-12-04	0.55	0.57	0.55	0.57	0.000%	8	5,029	-98.246%
2024-12-03	0.60	0.60	0.57	0.57	-3.390%	4	5,027	-98.246%
2024-12-02	0.59	0.59	0.59	0.59	+1.724%	170	5,024	-98.305%
2024-11-29	0.60	0.60	0.58	0.58	-9.375%	12	5,024	-98.276%
2024-11-27	0.61	0.64	0.61	0.64	+4.918%	51	5,025	-98.438%
2024-11-26	0.61	0.61	0.60	0.61	-8.955%	62	5,025	-98.361%
2024-11-25	0.65	0.67	0.65	0.67	-4.286%	52	4,985	-98.507%
2024-11-22	0.71	0.72	0.70	0.70	-6.667%	6	4,984	-98.571%
2024-11-21	0.75	0.76	0.74	0.75	+1.351%	42	4,943	-98.667%
2024-11-20	0.74	0.79	0.74	0.74	+7.246%	117	4,943	-98.649%
2024-11-19	0.75	0.76	0.69	0.69	+2.985%	5	4,885	-98.551%
2024-11-18	0.68	0.69	0.67	0.67	-14.103%	36	4,882	-98.507%
2024-11-15	0.69	0.84	0.69	0.78	+16.418%	372	4,884	-98.718%
2024-11-14	0.63	0.67	0.62	0.67	+3.077%	237	4,857	-98.507%
2024-11-13	0.66	0.66	0.63	0.65	-1.515%	35	5,078	-98.462%
2024-11-12	0.66	0.66	0.66	0.66	+3.125%	5	5,076	-98.485%
2024-11-11	0.64	0.65	0.63	0.64	-3.030%	14	5,080	-98.438%
2024-11-08	0.68	0.68	0.66	0.66	-5.714%	16	5,082	-98.485%
2024-11-07	0.68	0.70	0.67	0.70	-4.110%	16	5,077	-98.571%
2024-11-06	0.81	0.81	0.73	0.73	-30.476%	37	5,078	-98.630%
2024-11-05	1.09	1.10	1.05	1.05	-15.323%	12	5,070	-99.048%
2024-11-04	1.29	1.29	1.22	1.24	-5.344%	6	5,072	-99.194%
2024-11-01	1.21	1.31	1.21	1.31	+1.550%	6	5,076	-99.237%
2024-10-31	1.22	1.32	1.22	1.29	+19.444%	9	5,077	-99.225%
2024-10-30	1.08	1.08	1.08	1.08	0.000%	22	5,069	-99.074%
2024-10-29	1.08	1.08	1.08	1.08	-1.818%	27	5,075	-99.074%
2024-10-28	1.06	1.11	1.06	1.10	-7.563%	65	5,075	-99.091%
2024-10-25	1.07	1.19	1.07	1.19	+0.847%	12	5,015	-99.160%
2024-10-23	1.18	1.18	1.18	1.18	+10.280%	15	5,010	-99.153%
2024-10-22	1.14	1.14	1.07	1.07	-6.957%	11	4,995	-99.065%
2024-10-21	1.13	1.19	1.13	1.15	+0.877%	48	5,005	-99.130%
2024-10-18	1.18	1.18	1.13	1.14	-6.557%	354	5,023	-99.123%
2024-10-17	1.22	1.22	1.22	1.22	-4.688%	1	5,186	-99.180%
2024-10-16	1.33	1.33	1.28	1.28	0.000%	32	5,186	-99.219%
2024-10-15	1.24	1.28	1.24	1.28	0.000%	6	5,182	-99.219%
2024-10-14	1.26	1.28	1.26	1.28	-9.220%	3	5,182	-99.219%
2024-10-11	1.41	1.41	1.41	1.41	-4.082%	2	5,183	-99.291%
2024-10-10	1.44	1.47	1.42	1.47	+2.797%	5	5,183	-99.320%
2024-10-09	1.44	1.44	1.43	1.43	-4.667%	3	5,183	-99.301%
2024-10-08	1.51	1.52	1.49	1.50	-7.975%	42	5,183	-99.333%
2024-10-07	1.45	1.65	1.45	1.63	+7.947%	30	5,143	-99.387%
2024-10-04	1.51	1.51	1.51	1.51	0.000%	2	5,137	-99.338%
2024-10-03	1.50	1.54	1.50	1.51	0.000%	38	5,136	-99.338%
2024-10-02	1.53	1.53	1.51	1.51	+9.420%	2	5,118	-99.338%
2024-10-01	1.45	1.54	1.38	1.38	+4.545%	154	5,117	-99.275%
2024-09-30	1.32	1.32	1.32	1.32	-3.650%	3	5,021	-99.242%
2024-09-27	1.23	1.37	1.23	1.37	+9.600%	76	5,021	-99.270%
2024-09-26	1.22	1.25	1.22	1.25	+1.626%	18	5,022	-99.200%
2024-09-25	1.24	1.24	1.23	1.23	-2.381%	3	5,010	-99.187%
2024-09-24	1.34	1.34	1.26	1.26	-2.326%	39	5,008	-99.206%
2024-09-23	1.31	1.31	1.29	1.29	-3.008%	9	4,998	-99.225%
2024-09-20	1.33	1.33	1.33	1.33	+1.527%	262	5,006	-99.248%
2024-09-19	1.30	1.31	1.29	1.31	-9.028%	193	4,875	-99.237%
2024-09-17	1.34	1.44	1.34	1.44	+1.408%	17	4,704	-99.306%
2024-09-16	1.42	1.42	1.42	1.42	+8.397%	1	4,703	-99.296%
2024-09-13	1.35	1.36	1.31	1.31	-2.963%	120	4,702	-99.237%
2024-09-12	1.41	1.42	1.35	1.35	-2.174%	10	4,679	-99.259%
2024-09-11	1.47	1.47	1.38	1.38	-10.968%	4	4,673	-99.275%
2024-09-10	1.59	1.59	1.55	1.55	-4.321%	58	4,672	-99.355%
2024-09-09	1.62	1.62	1.62	1.62	-14.737%	1	4,671	-99.383%
2024-09-06	1.80	1.90	1.80	1.90	+1.604%	22	4,671	-99.474%
2024-09-04	1.71	1.87	1.71	1.87	+2.747%	2	4,667	-99.465%
2024-09-03	1.56	1.82	1.56	1.82	+36.842%	14	4,665	-99.451%
2024-08-30	1.36	1.36	1.33	1.33	-4.317%	12	4,666	-99.248%
2024-08-29	1.35	1.39	1.35	1.39	+5.303%	4	4,666	-99.281%
2024-08-28	1.32	1.32	1.32	1.32	-7.692%	12	4,665	-99.242%
2024-08-26	1.42	1.43	1.42	1.43	-0.694%	2	4,665	-99.301%
2024-08-23	1.44	1.44	1.44	1.44	-6.494%	140	4,664	-99.306%
2024-08-21	1.47	1.54	1.47	1.54	+5.479%	17	4,663	-99.351%
2024-08-20	1.36	1.46	1.36	1.46	+11.450%	207	4,647	-99.315%
2024-08-19	1.32	1.32	1.29	1.31	-1.504%	24	4,462	-99.237%
2024-08-16	1.33	1.33	1.33	1.33	0.000%	2	4,445	-99.248%
2024-08-15	1.33	1.33	1.33	1.33	-6.338%	105	4,445	-99.248%
2024-08-14	1.52	1.52	1.42	1.42	-9.554%	15	4,340	-99.296%
2024-08-13	1.68	1.69	1.57	1.57	-6.548%	65	4,350	-99.363%
2024-08-12	1.60	1.68	1.60	1.68	-13.402%	62	4,286	-99.405%
2024-08-09	2.12	2.14	1.94	1.94	-17.447%	10	4,224	-99.485%
2024-08-08	2.44	2.44	2.35	2.35	-13.919%	6	4,223	-99.574%
2024-08-07	2.13	2.84	2.08	2.73	+6.226%	15	4,220	-99.634%
2024-08-06	2.48	2.57	2.07	2.57	-31.649%	19	4,220	-99.611%
2024-08-05	7.92	7.92	2.90	3.76	+86.139%	299	4,226	-99.734%
2024-08-02	1.74	2.39	1.74	2.02	+30.323%	314	4,225	-99.505%
2024-08-01	1.39	1.55	1.39	1.55	+6.164%	9	4,242	-99.355%
2024-07-30	1.46	1.46	1.46	1.46	+8.148%	2	4,234	-99.315%
2024-07-29	1.41	1.41	1.31	1.35	-4.930%	67	4,234	-99.259%
2024-07-25	1.56	1.56	1.42	1.42	-7.792%	3	4,198	-99.296%
2024-07-24	1.54	1.54	1.54	1.54	+19.380%	2	4,197	-99.351%
2024-07-23	1.32	1.32	1.29	1.29	-15.686%	12	4,195	-99.225%
2024-07-19	1.53	1.53	1.52	1.53	+8.511%	11	4,185	-99.346%
2024-07-18	1.41	1.41	1.41	1.41	+18.487%	1	4,186	-99.291%
2024-07-16	1.19	1.19	1.19	1.19	-0.833%	2	4,185	-99.160%
2024-07-15	1.21	1.21	1.20	1.20	-0.826%	2	4,185	-99.167%
2024-07-11	1.21	1.21	1.21	1.21	+1.681%	4	4,185	-99.174%
2024-07-10	1.19	1.19	1.19	1.19	-0.833%	5	4,185	-99.160%
2024-07-08	1.20	1.20	1.20	1.20	-2.439%	7	4,180	-99.167%
2024-07-05	1.25	1.25	1.23	1.23	-2.381%	30	4,180	-99.187%
2024-07-03	1.26	1.26	1.26	1.26	-3.817%	2	4,175	-99.206%
2024-07-02	1.31	1.31	1.31	1.31	-1.504%	4	4,175	-99.237%
2024-07-01	1.39	1.39	1.33	1.33	0.000%	18	4,171	-99.248%
2024-06-28	1.33	1.33	1.33	1.33	-4.317%	138	4,158	-99.248%
2024-06-27	1.39	1.39	1.39	1.39	-3.472%	2	4,089	-99.281%
2024-06-25	1.50	1.50	1.44	1.44	-2.703%	190	4,087	-99.306%
2024-06-24	1.50	1.50	1.48	1.48	0.000%	5	3,917	-99.324%
2024-06-20	1.48	1.48	1.46	1.48	+1.370%	31	3,917	-99.324%
2024-06-18	1.41	1.46	1.41	1.46	+6.569%	3	3,913	-99.315%
2024-06-17	1.45	1.52	1.37	1.37	-4.861%	48	3,913	-99.270%
2024-06-14	1.44	1.44	1.44	1.44	+0.699%	16	3,920	-99.306%
2024-06-13	1.43	1.43	1.43	1.43	+6.716%	4	3,912	-99.301%
2024-06-12	1.32	1.34	1.32	1.34	-2.899%	3	3,910	-99.254%
2024-06-11	1.43	1.43	1.38	1.38	-2.128%	5	3,910	-99.275%
2024-06-10	1.41	1.41	1.41	1.41	+2.174%	2	3,911	-99.291%
2024-06-07	1.39	1.39	1.38	1.38	-4.828%	4	3,911	-99.275%
2024-06-06	1.46	1.47	1.45	1.45	-2.685%	544	3,911	-99.310%
2024-06-05	1.48	1.49	1.48	1.49	-8.025%	23	3,625	-99.329%
2024-06-04	1.60	1.62	1.60	1.62	+0.621%	6	3,624	-99.383%
2024-06-03	1.56	1.65	1.56	1.61	-6.936%	25	3,622	-99.379%
2024-05-31	1.74	1.74	1.73	1.73	+1.170%	14	3,621	-99.422%
2024-05-30	1.71	1.71	1.71	1.71	+1.183%	2	3,616	-99.415%
2024-05-28	1.63	1.69	1.63	1.69	+2.424%	3	3,615	-99.408%
2024-05-24	1.66	1.66	1.65	1.65	-2.941%	4	3,614	-99.394%
2024-05-23	1.70	1.72	1.70	1.70	+4.938%	3	3,611	-99.412%
2024-05-22	1.52	1.62	1.52	1.62	+6.579%	52	3,611	-99.383%
2024-05-21	1.52	1.52	1.52	1.52	-2.564%	1	3,579	-99.342%
2024-05-15	1.58	1.58	1.56	1.56	-9.302%	3	3,578	-99.359%
2024-05-08	1.72	1.72	1.72	1.72	-1.149%	5	3,576	-99.419%
2024-05-06	1.74	1.74	1.74	1.74	-4.396%	2	3,571	-99.425%
2024-05-03	1.88	1.88	1.82	1.82	-9.901%	8	3,569	-99.451%
2024-05-01	2.05	2.05	2.02	2.02	+1.000%	3	3,566	-99.505%
2024-04-29	2.02	2.02	2.00	2.00	-0.498%	6	3,566	-99.500%
2024-04-26	2.04	2.04	2.01	2.01	-8.219%	54	3,565	-99.502%
2024-04-24	2.13	2.19	2.13	2.19	-5.195%	11	3,560	-99.543%
2024-04-22	2.31	2.31	2.31	2.31	-17.794%	4	3,559	-99.567%
2024-04-19	2.79	2.93	2.79	2.81	0.000%	3	3,559	-99.644%
2024-04-17	2.81	2.81	2.81	2.81	-2.091%	6	3,557	-99.644%
2024-04-16	2.87	2.87	2.87	2.87	-1.375%	1	3,557	-99.652%
2024-04-15	2.90	2.91	2.90	2.91	+6.204%	6	3,557	-99.656%
2024-04-12	2.74	2.74	2.74	2.74	+4.981%	2	3,557	-99.635%
2024-04-11	2.62	2.62	2.61	2.61	+3.984%	16	3,556	-99.617%
2024-04-10	2.51	2.51	2.51	2.51	+2.449%	2	3,556	-99.602%
2024-04-09	2.45	2.45	2.45	2.45	-6.489%	1	3,554	-99.592%
2024-04-05	2.65	2.65	2.53	2.62	+4.382%	12	3,553	-99.618%
2024-04-04	2.39	2.51	2.39	2.51	0.000%	8	3,548	-99.602%
2024-04-02	2.47	2.51	2.47	2.51	+5.462%	12	3,540	-99.602%
2024-04-01	2.33	2.38	2.33	2.38	+3.030%	50	3,535	-99.580%
2024-03-28	2.32	2.32	2.31	2.31	-0.858%	6	3,513	-99.567%
2024-03-27	2.33	2.33	2.33	2.33	-1.688%	2	3,513	-99.571%
2024-03-22	2.39	2.40	2.37	2.37	-6.324%	32	3,511	-99.578%
2024-03-19	2.52	2.53	2.52	2.53	-2.692%	13	3,506	-99.605%
2024-03-18	2.62	2.63	2.60	2.60	-5.797%	8	3,493	-99.615%
2024-03-15	2.68	2.80	2.68	2.76	+3.759%	22	3,481	-99.638%
2024-03-14	2.66	2.66	2.66	2.66	+3.906%	10	3,481	-99.624%
2024-03-13	2.56	2.56	2.56	2.56	-3.396%	3	3,471	-99.609%
2024-03-11	2.65	2.65	2.65	2.65	+9.053%	1	3,468	-99.623%
2024-03-08	2.43	2.43	2.43	2.43	-4.706%	2	3,469	-99.588%
2024-03-07	2.55	2.55	2.55	2.55	-2.672%	2	3,469	-99.608%
2024-03-06	2.57	2.62	2.57	2.62	+3.968%	52	3,469	-99.618%
2024-03-05	2.52	2.52	2.52	2.52	+3.704%	20	3,418	-99.603%
2024-03-04	2.43	2.43	2.43	2.43	+0.413%	20	3,398	-99.588%
2024-03-01	2.38	2.42	2.38	2.42	+2.542%	148	3,388	-99.587%
2024-02-29	2.36	2.36	2.36	2.36	-2.479%	2	3,329	-99.576%
2024-02-28	2.42	2.42	2.42	2.42	-14.488%	10	3,331	-99.587%
2024-02-21	2.83	2.83	2.83	2.83	+1.071%	3	3,331	-99.647%
2024-02-14	2.80	2.80	2.80	2.80	-10.828%	10	3,328	-99.643%
2024-02-13	3.03	3.14	2.95	3.14	+16.729%	213	3,325	-99.682%
2024-02-12	2.69	2.69	2.69	2.69	+3.065%	1	3,169	-99.628%
2024-02-09	2.61	2.61	2.61	2.61	-0.382%	1	3,169	-99.617%
2024-02-08	2.62	2.62	2.62	2.62	-0.758%	1	3,169	-99.618%
2024-02-07	2.70	2.70	2.64	2.64	-5.376%	2	3,169	-99.621%
2024-02-05	2.86	2.90	2.79	2.79	-3.125%	22	3,168	-99.642%
2024-02-02	2.93	3.00	2.88	2.88	-9.434%	142	3,161	-99.653%
2024-02-01	3.13	3.25	3.13	3.18	-2.454%	35	3,064	-99.686%
2024-01-31	2.95	3.26	2.95	3.26	+13.589%	86	3,084	-99.693%
2024-01-30	2.87	2.87	2.87	2.87	+1.773%	20	3,104	-99.652%
2024-01-29	2.82	2.84	2.82	2.82	0.000%	40	3,104	-99.645%
2024-01-25	2.82	2.82	2.82	2.82	+2.545%	10	3,103	-99.645%
2024-01-24	2.80	2.80	2.75	2.75	-5.498%	4	3,103	-99.636%
2024-01-23	3.01	3.01	2.90	2.91	-8.202%	12	3,101	-99.656%
2024-01-19	3.17	3.17	3.17	3.17	-10.198%	1	3,090	-99.685%
2024-01-17	3.51	3.55	3.51	3.53	+3.519%	14	3,089	-99.717%
2024-01-16	3.37	3.44	3.27	3.41	+4.923%	151	3,077	-99.707%
2024-01-12	3.25	3.25	3.25	3.25	-4.412%	40	2,967	-99.692%
2024-01-11	3.19	3.41	3.19	3.40	+0.890%	8	2,967	-99.706%
2024-01-10	3.35	3.37	3.20	3.37	-6.128%	31	2,961	-99.703%
2024-01-08	3.59	3.59	3.59	3.59	-6.021%	1	2,990	-99.721%
2023-12-29	3.70	4.13	3.70	3.82	-2.051%	12	2,983	-99.738%
2023-12-27	3.90	3.90	3.90	3.90	-2.256%	1	2,983	-99.744%
2023-12-22	3.99	3.99	3.99	3.99	+2.308%	1	2,981	-99.749%
2023-12-21	3.90	3.90	3.90	3.90	+6.849%	1	2,981	-99.744%
2023-12-20	3.65	3.65	3.65	3.65	-1.882%	1	2,981	-99.726%
2023-12-19	3.70	3.72	3.70	3.72	+7.826%	2,530	2,981	-99.731%
2023-12-18	3.45	3.45	3.45	3.45	-8.730%	4	451	-99.710%
2023-12-13	3.78	3.78	3.78	3.78	-2.326%	10	455	-99.735%
2023-12-12	3.92	3.92	3.87	3.87	-6.068%	15	445	-99.742%
2023-12-08	4.19	4.19	4.12	4.12	-4.186%	20	430	-99.757%
2023-12-01	4.30	4.34	4.30	4.30	0.000%	11	410	-99.767%
2023-11-29	4.30	4.30	4.30	4.30	-1.376%	10	400	-99.767%
2023-11-27	4.36	4.36	4.36	4.36	+2.588%	5	391	-99.771%
2023-11-22	4.25	4.25	4.25	4.25	-3.628%	32	386	-99.765%
2023-11-21	4.38	4.50	4.38	4.41	+2.558%	104	386	-99.773%
2023-11-20	4.51	4.51	4.30	4.30	-4.444%	12	284	-99.767%
2023-11-15	4.50	4.50	4.50	4.50	-9.274%	7	274	-99.778%
2023-11-10	4.96	4.96	4.96	4.96	0.000%	53	267	-99.798%
2023-11-09	4.96	4.96	4.96	4.96	0.000%	10	219	-99.798%
2023-11-07	5.26	5.26	4.96	4.96	-17.881%	6	209	-99.798%
2023-11-01	6.45	6.45	6.04	6.04	-18.378%	22	210	-99.834%
2023-10-23	7.40	7.40	7.40	7.40	+19.355%	1	188	-99.865%
2023-10-11	5.30	6.20	5.30	6.20	+3.333%	2	187	-99.839%
2023-10-10	6.00	6.00	6.00	6.00	-20.740%	4	187	-99.833%
2023-10-02	7.42	7.57	7.42	7.57	+8.143%	2	187	-99.868%
2023-09-26	6.90	7.00	6.90	7.00	+8.192%	2	186	-99.857%
2023-09-25	6.66	6.66	6.47	6.47	+9.291%	2	184	-99.845%
2023-09-22	5.92	5.92	5.92	5.92	+7.636%	1	183	-99.831%
2023-09-14	5.50	5.50	5.50	5.50	-12.698%	100	183	-99.818%
2023-09-08	6.30	6.30	6.30	6.30	-3.077%	1	83	-99.841%
2023-08-25	6.50	6.50	6.50	6.50	-5.797%	75	82	-99.846%
2023-08-23	6.90	6.90	6.90	6.90	+10.754%	2	7	-99.855%
2023-08-09	6.23	6.23	6.23	6.23	+16.449%	2	7	-99.839%
2023-08-03	5.35	5.35	5.35	5.35	-15.348%	3	6	-99.813%
2023-07-31	6.29	6.32	6.29	6.32	-0.158%	3	8	-99.842%
2023-07-13	6.33	6.33	6.33	6.33	-6.222%	1	6	-99.842%
2023-06-14	7.20	7.20	6.75	6.75	0.000%	2	6	-99.852%
2023-06-13	6.90	6.96	6.75	6.75	-14.665%	5	6	-99.852%
2023-06-07	7.91	7.91	7.91	7.91	-4.469%	2	3	-99.874%
2023-06-05	8.28	8.28	8.28	8.28	0.000%	1	1	-99.879%

.dark-mode .vCvxD3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCvxD3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P300SPY Jun 20 2025 300.00 Put (SPY250620P00300000)option OPRA

SPY20250620P300
SPY Jun 20 2025 300.00 Put (SPY250620P00300000)
option OPRA