Dark

SPY20250620P305
SPY Jun 20 2025 305.00 Put (SPY250620P00305000)
option OPRA

EOD

May 15, 2025

0.04000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.04	0.04	0.04	0.04	0.000%	6	6,114	0.000%
2025-05-14	0.03	0.04	0.03	0.04	0.000%	2	6,109	0.000%
2025-05-13	0.03	0.04	0.03	0.04	-20.000%	2,087	6,108	0.000%
2025-05-12	0.05	0.05	0.03	0.05	-16.667%	132	7,131	-20.000%
2025-05-09	0.06	0.06	0.06	0.06	-14.286%	10	7,196	-33.333%
2025-05-08	0.07	0.07	0.07	0.07	-36.364%	20	7,195	-42.857%
2025-05-07	0.11	0.13	0.10	0.11	0.000%	46	7,182	-63.636%
2025-05-06	0.11	0.12	0.11	0.11	+10.000%	13	7,137	-63.636%
2025-05-05	0.12	0.12	0.10	0.10	-9.091%	63	7,128	-60.000%
2025-05-02	0.11	0.12	0.11	0.11	-35.294%	248	7,084	-63.636%
2025-05-01	0.15	0.17	0.14	0.17	-10.526%	432	7,038	-76.471%
2025-04-30	0.27	0.27	0.19	0.19	+5.556%	40	7,350	-78.947%
2025-04-29	0.18	0.18	0.18	0.18	-25.000%	4	7,335	-77.778%
2025-04-28	0.21	0.25	0.19	0.24	-7.692%	71	7,335	-83.333%
2025-04-25	0.30	0.31	0.24	0.26	-10.345%	2,114	7,326	-84.615%
2025-04-24	0.30	0.30	0.29	0.29	-12.121%	8	6,336	-86.207%
2025-04-23	0.33	0.34	0.30	0.33	-25.000%	139	6,336	-87.879%
2025-04-22	0.50	0.50	0.44	0.44	-42.857%	12	6,301	-90.909%
2025-04-21	0.70	0.78	0.70	0.77	+10.000%	17	6,296	-94.805%
2025-04-16	0.57	0.70	0.57	0.70	+18.644%	59	6,291	-94.286%
2025-04-14	0.67	0.67	0.59	0.59	-43.810%	6	6,246	-93.220%
2025-04-11	1.63	1.67	1.05	1.05	-41.667%	60	6,245	-96.190%
2025-04-10	0.91	2.37	0.91	1.80	+136.842%	632	6,224	-97.778%
2025-04-09	1.82	1.82	0.72	0.76	-73.333%	977	6,302	-94.737%
2025-04-08	0.99	2.85	0.91	2.85	+54.891%	188	5,691	-98.596%
2025-04-07	2.42	2.43	1.46	1.84	+15.000%	225	5,585	-97.826%
2025-04-04	1.15	1.74	1.15	1.60	+125.352%	52	5,556	-97.500%
2025-04-03	0.64	0.71	0.64	0.71	+102.857%	3	5,552	-94.366%
2025-04-01	0.34	0.35	0.34	0.35	-7.895%	3,604	5,550	-88.571%
2025-03-31	0.36	0.38	0.36	0.38	+35.714%	1,157	1,981	-89.474%
2025-03-28	0.28	0.28	0.28	0.28	+3.704%	2	1,637	-85.714%
2025-03-26	0.24	0.27	0.24	0.27	+17.391%	89	1,638	-85.185%
2025-03-25	0.23	0.23	0.23	0.23	-8.000%	72	1,550	-82.609%
2025-03-24	0.25	0.25	0.25	0.25	-26.471%	3	1,537	-84.000%
2025-03-20	0.34	0.34	0.34	0.34	-2.857%	8	1,535	-88.235%
2025-03-19	0.35	0.35	0.35	0.35	-16.667%	2	1,543	-88.571%
2025-03-18	0.42	0.42	0.41	0.42	+13.514%	24	1,541	-90.476%
2025-03-17	0.37	0.37	0.37	0.37	-26.000%	5	1,518	-89.189%
2025-03-14	0.51	0.51	0.49	0.50	-20.635%	44	1,513	-92.000%
2025-03-13	0.59	0.63	0.59	0.63	+5.000%	6	1,497	-93.651%
2025-03-12	0.60	0.60	0.60	0.60	-16.667%	3	1,497	-93.333%
2025-03-11	0.72	0.72	0.72	0.72	+5.882%	3	1,494	-94.444%
2025-03-10	0.68	0.68	0.68	0.68	+4.615%	20	1,491	-94.118%
2025-03-06	0.61	0.65	0.61	0.65	+8.333%	60	1,451	-93.846%
2025-03-05	0.60	0.60	0.60	0.60	+27.660%	2	1,451	-93.333%
2025-03-03	0.52	0.52	0.47	0.47	+14.634%	2	1,449	-91.489%
2025-02-18	0.41	0.41	0.41	0.41	-8.889%	34	1,449	-90.244%
2025-02-11	0.45	0.45	0.45	0.45	-11.765%	140	1,415	-91.111%
2025-02-04	0.55	0.55	0.51	0.51	-1.923%	600	1,555	-92.157%
2025-01-29	0.52	0.52	0.52	0.52	-20.000%	4	1,354	-92.308%
2025-01-27	0.73	0.73	0.65	0.65	+25.000%	27	1,354	-93.846%
2025-01-24	0.52	0.52	0.52	0.52	+4.000%	4	1,360	-92.308%
2025-01-23	0.51	0.51	0.50	0.50	-12.281%	4	1,358	-92.000%
2025-01-16	0.56	0.57	0.56	0.57	-1.724%	4	1,356	-92.982%
2025-01-15	0.58	0.58	0.58	0.58	-35.556%	8	1,352	-93.103%
2025-01-13	0.90	0.90	0.90	0.90	+32.353%	28	1,351	-95.556%
2025-01-03	0.68	0.68	0.68	0.68	+3.030%	2	1,323	-94.118%
2024-12-26	0.66	0.66	0.66	0.66	-31.250%	1	1,322	-93.939%
2024-12-20	1.12	1.12	0.96	0.96	+52.381%	2	1,322	-95.833%
2024-12-10	0.63	0.63	0.63	0.63	+6.780%	50	1,322	-93.651%
2024-12-04	0.59	0.59	0.59	0.59	-11.940%	50	1,272	-93.220%
2024-11-27	0.67	0.67	0.67	0.67	-8.219%	4	1,226	-94.030%
2024-11-18	0.78	0.78	0.73	0.73	-14.118%	600	1,226	-94.521%
2024-11-06	0.89	0.89	0.85	0.85	-26.087%	21	971	-95.294%
2024-10-28	1.15	1.15	1.15	1.15	-3.361%	34	989	-96.522%
2024-10-18	1.19	1.19	1.19	1.19	-8.462%	320	955	-96.639%
2024-10-15	1.28	1.30	1.28	1.30	-5.797%	11	1,115	-96.923%
2024-10-14	1.38	1.38	1.38	1.38	-10.390%	4	1,116	-97.101%
2024-10-01	1.54	1.54	1.54	1.54	+12.409%	22	1,116	-97.403%
2024-09-19	1.40	1.40	1.37	1.37	-12.179%	326	1,116	-97.080%
2024-08-23	1.56	1.56	1.56	1.56	+2.632%	4	937	-97.436%
2024-08-21	1.51	1.52	1.51	1.52	+10.949%	6	937	-97.368%
2024-08-19	1.38	1.38	1.37	1.37	-4.196%	10	936	-97.080%
2024-08-16	1.45	1.45	1.43	1.43	-4.027%	4	937	-97.203%
2024-08-14	1.49	1.49	1.49	1.49	-10.241%	444	935	-97.315%
2024-08-13	1.66	1.66	1.66	1.66	-24.545%	120	491	-97.590%
2024-08-06	2.58	2.58	2.20	2.20	-68.254%	24	391	-98.182%
2024-08-05	6.93	6.93	6.93	6.93	+325.153%	15	391	-99.423%
2024-07-24	1.61	1.63	1.61	1.63	+31.452%	2	406	-97.546%
2024-07-16	1.24	1.24	1.24	1.24	-1.587%	1	406	-96.774%
2024-07-10	1.26	1.26	1.26	1.26	-5.263%	5	406	-96.825%
2024-07-02	1.33	1.33	1.33	1.33	-5.000%	1	406	-96.992%
2024-07-01	1.41	1.41	1.40	1.40	-1.408%	4	406	-97.143%
2024-06-28	1.42	1.42	1.42	1.42	-8.387%	2	402	-97.183%
2024-06-20	1.55	1.55	1.55	1.55	+3.333%	344	402	-97.419%
2024-06-14	1.50	1.50	1.50	1.50	+9.489%	20	62	-97.333%
2024-06-12	1.37	1.37	1.37	1.37	-8.054%	2	42	-97.080%
2024-06-10	1.49	1.49	1.49	1.49	+3.472%	2	44	-97.315%
2024-06-07	1.48	1.48	1.44	1.44	-8.280%	6	42	-97.222%
2024-06-05	1.57	1.57	1.57	1.57	-8.721%	1	42	-97.452%
2024-06-04	1.72	1.72	1.72	1.72	-5.495%	4	41	-97.674%
2024-05-30	1.82	1.82	1.82	1.82	+2.825%	1	38	-97.802%
2024-05-29	1.77	1.77	1.77	1.77	+2.907%	1	39	-97.740%
2024-05-24	1.72	1.72	1.72	1.72	+4.878%	2	38	-97.674%
2024-05-15	1.63	1.64	1.63	1.64	-11.351%	5	38	-97.561%
2024-05-06	1.85	1.85	1.85	1.85	-5.612%	1	43	-97.838%
2024-05-03	1.96	1.96	1.96	1.96	-7.109%	8	44	-97.959%
2024-05-02	2.11	2.11	2.11	2.11	-7.048%	15	44	-98.104%
2024-04-23	2.27	2.27	2.27	2.27	-23.569%	4	54	-98.238%
2024-04-12	2.97	2.97	2.97	2.97	+19.277%	2	53	-98.653%
2024-04-01	2.50	2.52	2.49	2.49	-0.400%	10	53	-98.394%
2024-03-26	2.50	2.50	2.50	2.50	-1.186%	2	61	-98.400%
2024-03-25	2.53	2.53	2.53	2.53	+4.115%	3	61	-98.419%
2024-03-21	2.43	2.45	2.43	2.43	-2.016%	5	61	-98.354%
2024-03-20	2.55	2.55	2.48	2.48	-7.116%	6	57	-98.387%
2024-03-19	2.67	2.67	2.67	2.67	-2.555%	5	57	-98.502%
2024-03-18	2.74	2.74	2.73	2.74	0.000%	4	52	-98.540%
2024-03-12	2.79	2.79	2.74	2.74	+4.580%	5	55	-98.540%
2024-02-22	2.69	2.69	2.62	2.62	-6.093%	2	55	-98.473%
2024-02-12	2.79	2.79	2.79	2.79	-0.712%	1	53	-98.566%
2024-02-09	2.81	2.81	2.81	2.81	-6.645%	2	52	-98.577%
2024-02-06	3.09	3.09	3.01	3.01	-4.747%	10	50	-98.671%
2024-02-05	3.16	3.16	3.16	3.16	+4.983%	1	40	-98.734%
2024-01-24	2.81	3.01	2.81	3.01	-21.204%	8	40	-98.671%
2024-01-17	3.82	3.82	3.82	3.82	+13.018%	1	35	-98.953%
2024-01-12	3.38	3.38	3.38	3.38	-12.208%	1	35	-98.817%
2024-01-08	3.85	3.85	3.85	3.85	-4.229%	1	35	-98.961%
2023-12-14	3.91	4.02	3.91	4.02	-16.250%	5	36	-99.005%
2023-11-21	4.65	4.80	4.65	4.80	+1.053%	2	36	-99.167%
2023-11-20	4.63	4.75	4.61	4.75	-5.000%	4	36	-99.158%
2023-11-16	5.00	5.00	5.00	5.00	-27.220%	1	38	-99.200%
2023-11-01	6.87	6.87	6.87	6.87	-1.151%	10	38	-99.418%
2023-10-17	6.94	6.95	6.94	6.95	-13.233%	2	38	-99.424%
2023-10-04	8.01	8.01	8.01	8.01	+18.667%	3	37	-99.501%
2023-09-25	6.68	6.75	6.63	6.75	+9.578%	4	34	-99.407%
2023-08-31	6.16	6.16	6.16	6.16	-18.302%	16	33	-99.351%
2023-08-21	7.54	7.54	7.54	7.54	-11.294%	5	17	-99.469%
2023-08-18	8.50	8.50	8.50	8.50	+21.429%	5	13	-99.529%
2023-08-11	7.00	7.00	7.00	7.00	-15.663%	1	9	-99.429%
2023-06-06	8.30	8.30	8.30	8.30	-4.817%	7	8	-99.518%
2023-06-05	8.72	8.72	8.72	8.72	0.000%	1	1	-99.541%

.dark-mode .m9fWTY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m9fWTY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P305SPY Jun 20 2025 305.00 Put (SPY250620P00305000)option OPRA

SPY20250620P305
SPY Jun 20 2025 305.00 Put (SPY250620P00305000)
option OPRA