Dark

SPY20250620P410
SPY Jun 20 2025 410.00 Put (SPY250620P00410000)
option OPRA

Expired

Jun 18, 2025

0.01000.000%(0.0000)35

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%	35	10,653	0.000%
2025-06-16	0.01	0.01	0.01	0.01	-50.000%	39	10,653	0.000%
2025-06-13	0.02	0.02	0.01	0.02	+100.000%	44	10,692	-50.000%
2025-06-12	0.01	0.01	0.01	0.01	-50.000%	2	10,684	0.000%
2025-06-11	0.02	0.02	0.02	0.02	0.000%	1	10,684	-50.000%
2025-06-10	0.01	0.02	0.01	0.02	+100.000%	99	10,684	-50.000%
2025-06-09	0.01	0.01	0.01	0.01	-66.667%	10	10,705	0.000%
2025-06-06	0.03	0.03	0.02	0.03	-25.000%	1,866	10,705	-66.667%
2025-06-05	0.02	0.04	0.02	0.04	+33.333%	24	9,818	-75.000%
2025-06-04	0.03	0.04	0.03	0.03	0.000%	122	9,829	-66.667%
2025-06-03	0.05	0.05	0.03	0.03	-40.000%	20	9,815	-66.667%
2025-06-02	0.06	0.06	0.05	0.05	-28.571%	322	9,798	-80.000%
2025-05-30	0.07	0.07	0.06	0.07	+16.667%	8	10,096	-85.714%
2025-05-29	0.07	0.07	0.06	0.06	-33.333%	58	10,097	-83.333%
2025-05-28	0.08	0.09	0.08	0.09	-18.182%	606	10,133	-88.889%
2025-05-27	0.13	0.14	0.09	0.11	-42.105%	656	10,132	-90.909%
2025-05-23	0.39	0.39	0.18	0.19	+18.750%	532	9,483	-94.737%
2025-05-22	0.20	0.20	0.16	0.16	-11.111%	12	9,483	-93.750%
2025-05-21	0.12	0.18	0.12	0.18	+38.462%	137	9,490	-94.444%
2025-05-20	0.11	0.13	0.11	0.13	+30.000%	16	9,452	-92.308%
2025-05-19	0.13	0.13	0.10	0.10	-23.077%	49	9,468	-90.000%
2025-05-16	0.14	0.14	0.11	0.13	-18.750%	146	9,494	-92.308%
2025-05-15	0.16	0.17	0.16	0.16	-11.111%	371	9,483	-93.750%
2025-05-14	0.17	0.18	0.16	0.18	0.000%	17	9,624	-94.444%
2025-05-13	0.16	0.18	0.16	0.18	-10.000%	187	9,624	-94.444%
2025-05-12	0.19	0.22	0.17	0.20	-47.368%	79	9,758	-95.000%
2025-05-09	0.37	0.41	0.36	0.38	-11.628%	72	9,734	-97.368%
2025-05-08	0.44	0.48	0.38	0.43	-24.561%	42	9,737	-97.674%
2025-05-07	0.61	0.61	0.55	0.57	-9.524%	99	9,728	-98.246%
2025-05-06	0.66	0.66	0.58	0.63	+12.500%	28	9,695	-98.413%
2025-05-05	0.58	0.60	0.50	0.56	+1.818%	72	9,684	-98.214%
2025-05-02	0.57	0.58	0.53	0.55	-15.385%	172	9,668	-98.182%
2025-05-01	0.68	0.69	0.64	0.65	-15.584%	349	9,646	-98.462%
2025-04-30	0.94	1.09	0.77	0.77	+5.479%	318	9,833	-98.701%
2025-04-29	0.87	0.87	0.71	0.73	-10.976%	258	9,614	-98.630%
2025-04-28	0.84	1.01	0.81	0.82	-10.870%	1,037	9,383	-98.780%
2025-04-25	1.12	1.14	0.91	0.92	-14.019%	746	10,388	-98.913%
2025-04-24	1.21	1.22	1.07	1.07	-26.207%	469	10,215	-99.065%
2025-04-23	1.29	1.65	1.25	1.45	-19.444%	545	9,943	-99.310%
2025-04-22	2.32	2.32	1.80	1.80	-36.170%	703	9,623	-99.444%
2025-04-21	2.34	3.27	2.34	2.82	+26.457%	549	9,525	-99.645%
2025-04-17	2.50	2.58	2.18	2.23	-20.357%	269	9,172	-99.552%
2025-04-16	2.45	3.31	2.17	2.80	+38.614%	306	9,172	-99.643%
2025-04-15	1.83	2.19	1.82	2.02	-7.339%	218	9,244	-99.505%
2025-04-14	2.50	3.21	2.09	2.18	-44.103%	777	9,102	-99.541%
2025-04-11	5.03	6.30	3.81	3.90	-42.731%	586	8,828	-99.744%
2025-04-10	3.71	8.61	3.57	6.81	+138.947%	330	8,802	-99.853%
2025-04-09	8.60	10.17	2.55	2.85	-67.279%	820	8,829	-99.649%
2025-04-08	4.00	10.41	3.72	8.71	+23.197%	390	8,823	-99.885%
2025-04-07	9.57	11.20	4.60	7.07	+10.296%	2,236	8,795	-99.859%
2025-04-04	3.92	6.43	3.80	6.41	+192.694%	804	7,473	-99.844%
2025-04-03	1.56	2.19	1.51	2.19	+119.000%	347	7,524	-99.543%
2025-04-02	1.07	1.07	0.94	1.00	-6.542%	74	7,510	-99.000%
2025-04-01	1.14	1.24	1.00	1.07	0.000%	238	7,491	-99.065%
2025-03-31	1.31	1.43	1.07	1.07	-5.310%	41	7,438	-99.065%
2025-03-28	0.98	1.14	0.98	1.13	+43.038%	626	7,419	-99.115%
2025-03-27	0.89	0.90	0.79	0.79	-10.227%	5	7,566	-98.734%
2025-03-26	0.73	0.88	0.73	0.88	+17.333%	10	7,568	-98.864%
2025-03-24	0.86	0.86	0.74	0.75	-29.907%	113	7,572	-98.667%
2025-03-20	1.13	1.13	1.07	1.07	+3.883%	4	7,473	-99.065%
2025-03-19	1.13	1.13	1.03	1.03	-21.374%	1,013	7,471	-99.029%
2025-03-18	1.41	1.41	1.31	1.31	+6.504%	83	8,473	-99.237%
2025-03-17	1.20	1.25	1.20	1.23	-12.766%	58	8,403	-99.187%
2025-03-14	1.60	1.68	1.41	1.41	-22.527%	18	8,420	-99.291%
2025-03-13	1.75	1.84	1.74	1.82	+7.059%	58	8,395	-99.451%
2025-03-12	1.91	2.01	1.70	1.70	-22.374%	965	8,395	-99.412%
2025-03-11	2.42	2.52	2.06	2.19	-2.232%	52	9,074	-99.543%
2025-03-10	2.00	2.25	1.93	2.24	+34.940%	500	9,069	-99.554%
2025-03-07	1.77	1.96	1.66	1.66	-9.783%	22	9,155	-99.398%
2025-03-06	1.71	1.90	1.61	1.84	+7.602%	12	9,154	-99.457%
2025-03-03	1.30	1.71	1.23	1.71	+12.500%	20	9,163	-99.415%
2025-02-28	1.52	1.52	1.52	1.52	+27.731%	226	9,164	-99.342%
2025-02-27	1.19	1.19	1.19	1.19	+0.847%	36	9,267	-99.160%
2025-02-26	1.17	1.19	1.17	1.18	-13.869%	135	9,232	-99.153%
2025-02-25	1.52	1.52	1.33	1.37	+3.788%	826	9,101	-99.270%
2025-02-24	1.35	1.35	1.30	1.32	-0.752%	9	9,038	-99.242%
2025-02-21	1.36	1.36	1.33	1.33	+18.750%	146	9,038	-99.248%
2025-02-20	1.13	1.13	1.12	1.12	+5.660%	21	9,094	-99.107%
2025-02-19	1.05	1.06	1.05	1.06	0.000%	5	9,115	-99.057%
2025-02-18	1.06	1.06	1.06	1.06	-1.852%	13	9,115	-99.057%
2025-02-14	1.08	1.08	1.08	1.08	-8.475%	2	9,115	-99.074%
2025-02-12	1.17	1.18	1.15	1.18	-2.479%	46	9,115	-99.153%
2025-02-11	1.21	1.21	1.21	1.21	+1.681%	1	9,072	-99.174%
2025-02-10	1.19	1.19	1.19	1.19	+0.847%	1	9,073	-99.160%
2025-02-06	1.18	1.18	1.18	1.18	-15.714%	1	9,072	-99.153%
2025-02-03	1.61	1.61	1.40	1.40	+5.263%	26	9,071	-99.286%
2025-01-31	1.33	1.33	1.33	1.33	+7.258%	8	9,096	-99.248%
2025-01-30	1.24	1.24	1.24	1.24	-8.148%	6	9,098	-99.194%
2025-01-29	1.33	1.35	1.33	1.35	+6.299%	4	9,098	-99.259%
2025-01-28	1.27	1.27	1.27	1.27	-19.620%	1	9,099	-99.213%
2025-01-27	1.63	1.63	1.58	1.58	+19.697%	5	9,099	-99.367%
2025-01-23	1.33	1.33	1.30	1.32	-12.583%	4	9,099	-99.242%
2025-01-17	1.48	1.51	1.48	1.51	-3.205%	44	9,085	-99.338%
2025-01-16	1.56	1.56	1.56	1.56	0.000%	1	9,085	-99.359%
2025-01-15	1.61	1.61	1.56	1.56	-25.359%	11	9,085	-99.359%
2025-01-13	2.45	2.45	2.09	2.09	-1.878%	28	9,082	-99.522%
2025-01-10	2.08	2.30	2.08	2.13	+14.516%	222	9,092	-99.531%
2025-01-08	1.93	1.93	1.86	1.86	-1.587%	82	9,199	-99.462%
2025-01-07	1.88	1.89	1.88	1.89	+22.727%	36	9,199	-99.471%
2025-01-06	1.56	1.56	1.53	1.54	-16.757%	273	9,234	-99.351%
2025-01-03	1.85	1.85	1.85	1.85	+0.543%	4	9,438	-99.459%
2025-01-02	1.84	1.84	1.84	1.84	-2.128%	1	9,438	-99.457%
2024-12-30	1.88	1.88	1.88	1.88	-8.738%	1	9,438	-99.468%
2024-12-27	2.06	2.06	2.06	2.06	+23.353%	26	9,439	-99.515%
2024-12-24	1.78	1.78	1.67	1.67	-20.476%	7	9,452	-99.401%
2024-12-23	2.09	2.10	2.09	2.10	-12.500%	20	9,452	-99.524%
2024-12-20	3.19	3.19	2.40	2.40	-20.530%	31	9,447	-99.583%
2024-12-19	2.89	3.02	2.83	3.02	+66.851%	104	9,478	-99.669%
2024-12-16	1.81	1.81	1.81	1.81	+4.023%	2	9,495	-99.448%
2024-12-10	1.74	1.74	1.74	1.74	-2.793%	1	9,495	-99.425%
2024-12-09	1.74	1.79	1.74	1.79	+7.186%	2	9,495	-99.441%
2024-12-06	1.69	1.69	1.67	1.67	-2.907%	4	9,496	-99.401%
2024-12-05	1.71	1.72	1.71	1.72	+4.242%	6	9,496	-99.419%
2024-12-04	1.64	1.65	1.64	1.65	-2.367%	8	9,496	-99.394%
2024-12-03	1.74	1.74	1.68	1.69	+1.198%	22	9,498	-99.408%
2024-12-02	1.71	1.71	1.67	1.67	-9.730%	50	9,509	-99.401%
2024-11-27	1.85	1.85	1.85	1.85	+2.778%	3	9,537	-99.459%
2024-11-26	1.79	1.80	1.77	1.80	-6.250%	11	9,537	-99.444%
2024-11-25	1.96	1.96	1.92	1.92	-9.859%	3	9,537	-99.479%
2024-11-22	2.13	2.13	2.13	2.13	+2.404%	2	9,540	-99.531%
2024-11-18	2.17	2.17	2.08	2.08	-7.965%	2	9,539	-99.519%
2024-11-15	2.07	2.42	2.07	2.26	+22.162%	144	9,538	-99.558%
2024-11-13	1.93	1.96	1.85	1.85	-4.639%	160	9,517	-99.459%
2024-11-12	1.87	1.98	1.87	1.94	+4.301%	82	9,657	-99.485%
2024-11-11	1.86	1.86	1.86	1.86	-4.615%	2	9,739	-99.462%
2024-11-08	1.93	1.97	1.93	1.95	-2.010%	10	9,739	-99.487%
2024-11-07	2.01	2.01	1.99	1.99	-9.132%	82	9,735	-99.497%
2024-11-06	2.21	2.21	2.16	2.19	-26.014%	109	9,735	-99.543%
2024-11-05	3.11	3.11	2.96	2.96	-12.941%	3	9,738	-99.662%
2024-11-04	3.44	3.44	3.40	3.40	-4.225%	7	9,737	-99.706%
2024-11-01	3.47	3.55	3.32	3.55	-5.836%	68	9,731	-99.718%
2024-10-31	3.64	3.77	3.64	3.77	+24.422%	140	9,700	-99.735%
2024-10-30	3.16	3.16	2.95	3.03	+1.000%	971	9,560	-99.670%
2024-10-29	3.14	3.14	3.00	3.00	+0.671%	4	9,549	-99.667%
2024-10-28	2.98	2.98	2.98	2.98	-9.697%	96	9,549	-99.664%
2024-10-25	3.28	3.30	3.18	3.30	+5.096%	84	9,453	-99.697%
2024-10-24	3.14	3.14	3.13	3.14	0.000%	38	9,456	-99.682%
2024-10-23	3.14	3.14	3.14	3.14	+9.028%	1	9,418	-99.682%
2024-10-22	2.99	2.99	2.87	2.88	-4.950%	6	9,418	-99.653%
2024-10-21	3.03	3.03	3.03	3.03	+1.000%	1	9,418	-99.670%
2024-10-18	3.05	3.05	3.00	3.00	-5.660%	8	9,417	-99.667%
2024-10-17	3.12	3.18	3.12	3.18	-5.638%	12	9,418	-99.686%
2024-10-16	3.37	3.37	3.37	3.37	-0.590%	1	9,408	-99.703%
2024-10-15	3.16	3.39	3.11	3.39	+5.938%	637	9,407	-99.705%
2024-10-14	3.28	3.28	3.20	3.20	-9.605%	5	8,778	-99.688%
2024-10-11	3.69	3.69	3.54	3.54	-10.831%	1,216	9,078	-99.718%
2024-10-08	3.94	3.97	3.94	3.97	-7.674%	25	8,493	-99.748%
2024-10-07	4.30	4.30	4.30	4.30	+1.896%	6	8,512	-99.767%
2024-10-03	4.23	4.23	4.22	4.22	+2.427%	2	8,512	-99.763%
2024-10-01	4.24	4.24	4.12	4.12	+11.653%	54	8,512	-99.757%
2024-09-30	3.78	3.78	3.69	3.69	+4.533%	2	8,526	-99.729%
2024-09-26	3.53	3.53	3.53	3.53	-2.755%	10	8,525	-99.717%
2024-09-25	3.53	3.63	3.53	3.63	+1.966%	14	8,535	-99.725%
2024-09-24	3.73	3.73	3.56	3.56	-2.997%	123	8,524	-99.719%
2024-09-23	3.68	3.71	3.67	3.67	-3.166%	13	8,440	-99.728%
2024-09-20	3.79	3.79	3.79	3.79	+1.067%	2	8,440	-99.736%
2024-09-19	3.75	3.75	3.75	3.75	-13.594%	1	8,441	-99.733%
2024-09-18	4.34	4.34	4.34	4.34	+12.145%	12	8,442	-99.770%
2024-09-13	3.87	3.87	3.87	3.87	-4.444%	20	8,430	-99.742%
2024-09-12	4.09	4.11	4.05	4.05	-5.594%	417	8,438	-99.753%
2024-09-11	4.78	5.01	4.29	4.29	-13.508%	389	8,644	-99.767%
2024-09-10	4.99	5.01	4.96	4.96	+2.905%	7	9,031	-99.798%
2024-09-09	5.12	5.12	4.82	4.82	-16.897%	3	9,025	-99.793%
2024-09-06	5.81	5.81	5.76	5.80	+28.319%	12	9,024	-99.828%
2024-09-03	4.01	4.52	4.01	4.52	+20.213%	9	9,027	-99.779%
2024-08-30	3.76	3.76	3.76	3.76	-2.591%	2	9,019	-99.734%
2024-08-29	3.86	3.86	3.86	3.86	-12.670%	1	9,019	-99.741%
2024-08-28	4.42	4.42	4.42	4.42	+13.333%	4	9,020	-99.774%
2024-08-27	3.90	3.90	3.90	3.90	-0.763%	330	9,020	-99.744%
2024-08-26	3.96	3.96	3.93	3.93	-5.072%	7	8,690	-99.746%
2024-08-23	4.14	4.14	4.14	4.14	-3.497%	26	8,690	-99.758%
2024-08-21	4.29	4.29	4.29	4.29	+5.665%	1	8,690	-99.767%
2024-08-20	4.06	4.06	4.06	4.06	+2.010%	2	8,689	-99.754%
2024-08-15	4.00	4.00	3.97	3.98	-11.359%	32	8,687	-99.749%
2024-08-14	4.66	4.66	4.37	4.49	-6.067%	77	8,714	-99.777%
2024-08-13	5.10	5.10	4.78	4.78	-14.029%	2	8,791	-99.791%
2024-08-12	5.35	5.56	5.11	5.56	-2.967%	3	8,791	-99.820%
2024-08-09	6.61	6.61	5.73	5.73	-20.747%	258	8,792	-99.825%
2024-08-08	7.23	7.23	7.23	7.23	-10.409%	2	8,918	-99.862%
2024-08-06	7.38	8.07	6.84	8.07	-26.770%	7	8,919	-99.876%
2024-08-05	18.09	19.57	9.15	11.02	+70.853%	15	8,910	-99.909%
2024-08-02	6.88	7.15	6.33	6.45	+26.719%	424	8,912	-99.845%
2024-08-01	5.09	5.09	5.09	5.09	+28.861%	57	8,666	-99.804%
2024-07-31	3.98	3.98	3.95	3.95	-12.027%	2	8,609	-99.747%
2024-07-26	4.65	4.65	4.49	4.49	-11.089%	6	8,607	-99.777%
2024-07-25	5.05	5.05	5.05	5.05	+2.227%	1	8,606	-99.802%
2024-07-24	4.50	4.94	4.50	4.94	+24.121%	113	8,605	-99.798%
2024-07-22	3.98	3.98	3.98	3.98	-8.083%	1	8,604	-99.749%
2024-07-19	4.33	4.33	4.33	4.33	+10.459%	6	8,603	-99.769%
2024-07-17	3.80	4.00	3.80	3.92	+11.681%	4	8,603	-99.745%
2024-07-16	3.51	3.51	3.51	3.51	-1.127%	69	8,602	-99.715%
2024-07-15	3.45	3.55	3.40	3.55	+4.412%	61	8,533	-99.718%
2024-07-12	3.55	3.55	3.40	3.40	-8.108%	214	8,475	-99.706%
2024-07-11	3.62	3.70	3.62	3.70	+5.114%	17	8,375	-99.730%
2024-07-10	3.62	3.62	3.49	3.52	-1.124%	43	8,374	-99.716%
2024-07-09	3.60	3.60	3.56	3.56	-2.732%	3	8,349	-99.719%
2024-07-08	3.65	3.69	3.64	3.66	-1.348%	125	8,349	-99.727%
2024-07-05	3.73	3.76	3.71	3.71	-1.067%	18	8,327	-99.730%
2024-07-03	3.82	3.90	3.75	3.75	-2.597%	41	8,332	-99.733%
2024-07-02	3.90	3.90	3.85	3.85	-5.637%	7	8,332	-99.740%
2024-07-01	4.25	4.25	4.08	4.08	-4.000%	56	8,332	-99.755%
2024-06-28	4.05	4.25	4.05	4.25	+1.432%	322	8,317	-99.765%
2024-06-27	4.23	4.23	4.19	4.19	-2.558%	4	8,312	-99.761%
2024-06-26	4.38	4.40	4.30	4.30	-0.922%	14	8,310	-99.767%
2024-06-25	4.48	4.48	4.34	4.34	-5.652%	34	8,298	-99.770%
2024-06-24	4.60	4.60	4.41	4.60	+0.218%	38	8,286	-99.783%
2024-06-21	4.70	4.70	4.50	4.59	+2.915%	10	8,311	-99.782%
2024-06-20	4.22	4.60	4.22	4.46	+4.206%	33	8,307	-99.776%
2024-06-18	4.25	4.35	4.21	4.28	+1.182%	63	8,320	-99.766%
2024-06-17	4.40	4.40	4.17	4.23	-5.157%	23	8,320	-99.764%
2024-06-14	4.40	4.55	4.40	4.46	+0.225%	12	8,305	-99.776%
2024-06-13	4.30	4.45	4.30	4.45	+4.706%	31	8,304	-99.775%
2024-06-12	4.10	4.25	4.06	4.25	-3.189%	65	8,318	-99.765%
2024-06-11	4.52	4.52	4.39	4.39	-2.009%	21	8,312	-99.772%
2024-06-10	4.62	4.62	4.48	4.48	-0.444%	7	8,311	-99.777%
2024-06-07	4.50	4.50	4.50	4.50	-3.017%	4	8,310	-99.778%
2024-06-06	4.63	4.64	4.56	4.64	-0.429%	18	8,310	-99.784%
2024-06-05	4.71	4.72	4.66	4.66	-7.356%	100	8,317	-99.785%
2024-06-04	5.08	5.18	5.03	5.03	-2.140%	3	8,317	-99.801%
2024-06-03	5.14	5.14	5.14	5.14	-9.187%	13	8,318	-99.805%
2024-05-31	5.64	5.66	5.64	5.66	+5.597%	6	8,305	-99.823%
2024-05-29	5.36	5.36	5.36	5.36	+4.483%	1	8,303	-99.813%
2024-05-28	5.06	5.13	5.00	5.13	-0.581%	9	8,303	-99.805%
2024-05-24	5.21	5.21	5.16	5.16	-4.972%	18	8,298	-99.806%
2024-05-23	4.93	5.43	4.93	5.43	+9.697%	104	8,298	-99.816%
2024-05-21	5.03	5.03	4.95	4.95	+1.227%	112	8,298	-99.798%
2024-05-20	4.85	4.90	4.81	4.89	-1.212%	11	8,335	-99.796%
2024-05-17	4.93	4.95	4.93	4.95	+1.020%	4	8,333	-99.798%
2024-05-16	4.94	4.94	4.89	4.90	-3.353%	12	8,333	-99.796%
2024-05-15	5.25	5.25	5.05	5.07	-8.649%	40	8,333	-99.803%
2024-05-14	5.58	5.58	5.55	5.55	-0.180%	2	8,305	-99.820%
2024-05-13	5.58	5.68	5.56	5.56	+0.361%	5	8,303	-99.820%
2024-05-10	5.55	5.60	5.54	5.54	-1.071%	10	8,302	-99.819%
2024-05-09	5.74	5.74	5.60	5.60	-4.110%	105	8,298	-99.821%
2024-05-08	5.89	5.98	5.84	5.84	-1.518%	109	8,297	-99.829%
2024-05-07	6.00	6.00	5.90	5.93	-0.836%	122	8,190	-99.831%
2024-05-06	6.35	6.35	5.98	5.98	-8.000%	129	8,216	-99.833%
2024-05-03	6.73	6.73	6.50	6.50	-14.474%	38	8,197	-99.846%
2024-05-02	7.46	7.64	7.46	7.60	+0.264%	4	8,197	-99.868%
2024-05-01	7.66	7.66	7.02	7.58	+1.337%	28	8,201	-99.868%
2024-04-30	7.14	7.48	7.14	7.48	+5.056%	4	8,210	-99.866%
2024-04-29	7.04	7.12	6.97	7.12	+0.141%	56	8,208	-99.860%
2024-04-26	7.15	7.15	7.11	7.11	-4.435%	4	8,199	-99.859%
2024-04-25	7.80	7.80	7.44	7.44	-6.297%	15	8,198	-99.866%
2024-04-24	7.94	7.94	7.94	7.94	+3.655%	1	8,193	-99.874%
2024-04-23	8.04	8.04	7.66	7.66	-12.557%	7	8,194	-99.869%
2024-04-22	9.48	9.48	8.76	8.76	-11.515%	8	8,194	-99.886%
2024-04-19	9.72	9.97	9.72	9.90	+3.992%	17	8,193	-99.899%
2024-04-18	9.64	9.64	9.40	9.52	-0.937%	19	8,192	-99.895%
2024-04-17	9.83	9.83	9.55	9.61	+0.628%	11	8,197	-99.896%
2024-04-15	8.77	9.55	8.77	9.55	+6.704%	2	8,193	-99.895%
2024-04-12	8.53	9.10	8.53	8.95	+15.633%	8,078	8,192	-99.888%
2024-04-11	7.78	7.78	7.74	7.74	-6.859%	9	4,166	-99.871%
2024-04-10	8.27	8.36	8.04	8.31	+6.812%	20	4,158	-99.880%
2024-04-09	7.78	7.78	7.78	7.78	-0.765%	1	4,154	-99.871%
2024-04-08	7.84	7.84	7.84	7.84	-4.854%	4	4,153	-99.872%
2024-04-05	8.41	8.41	8.05	8.24	-0.962%	992	4,153	-99.879%
2024-04-04	7.48	8.32	7.44	8.32	+6.667%	31	4,132	-99.880%
2024-04-03	7.78	7.80	7.75	7.80	-2.985%	3	4,105	-99.872%
2024-04-02	8.00	8.11	7.99	8.04	+7.919%	6	4,102	-99.876%
2024-04-01	7.31	7.50	7.25	7.45	+0.812%	13	4,097	-99.866%
2024-03-28	7.30	7.41	7.30	7.39	-2.119%	4	4,094	-99.865%
2024-03-27	7.54	7.55	7.54	7.55	+1.206%	6	4,094	-99.868%
2024-03-26	7.58	7.58	7.46	7.46	-3.243%	77	4,094	-99.866%
2024-03-25	7.61	7.71	7.61	7.71	+2.527%	4	4,093	-99.870%
2024-03-22	7.52	7.52	7.52	7.52	+1.075%	2	4,091	-99.867%
2024-03-21	7.31	7.44	7.28	7.44	-0.932%	11	4,090	-99.866%
2024-03-20	7.56	7.56	7.51	7.51	-8.637%	3	4,083	-99.867%
2024-03-18	8.30	8.33	8.20	8.22	-6.164%	12	4,081	-99.878%
2024-03-15	8.72	8.84	8.68	8.76	+1.979%	84	4,114	-99.886%
2024-03-14	8.51	8.59	8.51	8.59	+5.012%	37	4,114	-99.884%
2024-03-13	8.24	8.24	8.18	8.18	+0.863%	2	4,086	-99.878%
2024-03-12	8.43	8.43	8.11	8.11	-8.568%	25	4,085	-99.877%
2024-03-11	9.01	9.01	8.87	8.87	+0.681%	220	4,065	-99.887%
2024-03-08	8.28	8.81	8.09	8.81	+5.635%	32	3,845	-99.886%
2024-03-07	8.40	8.41	8.26	8.34	-1.302%	23	3,847	-99.880%
2024-03-06	8.48	8.60	8.45	8.45	-5.902%	3	3,830	-99.882%
2024-03-05	8.98	8.98	8.98	8.98	+8.717%	1	3,829	-99.889%
2024-03-04	8.22	8.27	8.18	8.26	+1.975%	160	3,828	-99.879%
2024-03-01	8.15	8.15	8.10	8.10	-4.142%	154	3,940	-99.877%
2024-02-29	8.45	8.45	8.45	8.45	-1.858%	1	3,941	-99.882%
2024-02-28	8.56	8.61	8.56	8.61	+1.175%	3	3,942	-99.884%
2024-02-27	8.51	8.51	8.51	8.51	+0.118%	10	3,942	-99.882%
2024-02-26	8.46	8.50	8.46	8.50	+1.070%	151	3,942	-99.882%
2024-02-23	8.52	8.55	8.41	8.41	-3.444%	204	4,092	-99.881%
2024-02-22	7.94	8.71	7.94	8.71	-12.286%	13	3,991	-99.885%
2024-02-21	10.01	10.24	9.93	9.93	-3.122%	6	3,990	-99.899%
2024-02-20	10.00	10.30	10.00	10.25	+5.888%	92	3,985	-99.902%
2024-02-16	9.36	9.71	9.36	9.68	-0.206%	10	3,957	-99.897%
2024-02-15	9.70	9.70	9.70	9.70	+3.966%	1	3,957	-99.897%
2024-02-14	9.33	9.33	9.33	9.33	-14.404%	2	3,958	-99.893%
2024-02-13	10.20	10.90	10.09	10.90	+16.453%	62	3,956	-99.908%
2024-02-12	9.36	9.36	9.36	9.36	0.000%	1	3,904	-99.893%
2024-02-09	9.56	9.56	9.31	9.36	-1.887%	14	3,904	-99.893%
2024-02-08	9.62	9.62	9.54	9.54	-1.037%	2	3,906	-99.895%
2024-02-07	9.64	9.64	9.64	9.64	-5.583%	1	3,906	-99.896%
2024-02-06	10.30	10.30	10.21	10.21	-0.196%	2	3,906	-99.902%
2024-02-05	10.46	10.46	10.23	10.23	-1.159%	201	3,905	-99.902%
2024-02-02	11.01	11.01	10.35	10.35	-6.924%	5	3,705	-99.903%
2024-01-31	11.12	11.12	11.12	11.12	+5.403%	6	3,703	-99.910%
2024-01-29	10.60	10.67	10.05	10.55	-2.315%	18	3,703	-99.905%
2024-01-24	10.40	10.80	10.33	10.80	-4.762%	6	3,702	-99.907%
2024-01-23	11.05	11.34	10.91	11.34	-0.088%	4	3,697	-99.912%
2024-01-22	11.19	11.37	11.19	11.35	-2.155%	6	3,697	-99.912%
2024-01-19	11.71	11.71	11.60	11.60	-10.425%	17	3,691	-99.914%
2024-01-16	12.95	12.95	12.95	12.95	+1.728%	3	3,707	-99.923%
2024-01-11	12.73	12.73	12.73	12.73	+0.474%	6	3,707	-99.921%
2024-01-10	12.69	12.70	12.64	12.67	-9.241%	16	3,701	-99.921%
2024-01-08	13.96	13.96	13.96	13.96	-4.905%	18	3,688	-99.928%
2024-01-05	14.90	14.90	14.68	14.68	-0.068%	10	3,670	-99.932%
2024-01-03	14.70	14.74	14.62	14.69	+2.584%	28	3,662	-99.932%
2023-12-22	14.35	14.35	14.32	14.32	+4.070%	4	3,632	-99.930%
2023-12-20	13.76	13.76	13.76	13.76	+0.438%	1	3,632	-99.927%
2023-12-19	13.70	13.70	13.70	13.70	-2.143%	1	3,631	-99.927%
2023-12-14	14.00	14.00	14.00	14.00	+5.740%	2	3,630	-99.929%
2023-12-13	13.24	13.24	13.24	13.24	-14.910%	1	3,628	-99.924%
2023-12-12	15.56	15.56	15.56	15.56	-6.603%	1	3,628	-99.936%
2023-12-07	16.66	16.66	16.66	16.66	-5.876%	1	3,628	-99.940%
2023-11-17	17.62	17.70	16.99	17.70	-15.875%	1,017	3,628	-99.944%
2023-11-03	21.07	21.07	21.04	21.04	-26.690%	15	2,645	-99.952%
2023-10-30	28.70	28.70	28.70	28.70	-7.449%	55	2,630	-99.965%
2023-10-27	31.01	31.01	31.01	31.01	+3.991%	1	2,575	-99.968%
2023-10-26	29.82	29.82	29.82	29.82	+11.979%	3	2,574	-99.966%
2023-10-24	26.63	26.63	26.63	26.63	+6.563%	1	2,574	-99.962%
2023-10-19	24.83	25.10	24.50	24.99	+8.182%	48	2,540	-99.960%
2023-10-17	23.65	23.65	23.10	23.10	-1.702%	14	2,540	-99.957%
2023-10-12	23.50	23.50	23.50	23.50	+0.599%	3	2,539	-99.957%
2023-10-10	23.36	23.36	23.36	23.36	-4.692%	1	2,537	-99.957%
2023-10-09	24.51	24.51	24.51	24.51	-10.743%	1	2,537	-99.959%
2023-10-03	28.45	28.45	27.46	27.46	+7.983%	3	2,537	-99.964%
2023-10-02	25.43	25.43	25.43	25.43	+0.514%	1	2,537	-99.961%
2023-09-29	25.30	25.30	25.30	25.30	-1.556%	1	2,537	-99.960%
2023-09-26	25.70	25.70	25.70	25.70	+10.111%	1	2,536	-99.961%
2023-09-21	23.17	23.34	23.17	23.34	+14.244%	3	2,536	-99.957%
2023-09-20	20.43	20.43	20.43	20.43	-1.065%	1,500	2,533	-99.951%
2023-09-18	20.65	20.65	20.65	20.65	+1.574%	12	1,033	-99.952%
2023-09-15	19.52	20.50	19.52	20.33	-14.328%	92	1,021	-99.951%
2023-08-24	23.73	23.73	23.73	23.73	+18.650%	2	933	-99.958%
2023-08-04	20.00	20.00	20.00	20.00	-3.614%	2	933	-99.950%
2023-08-02	20.75	20.75	20.75	20.75	+10.667%	2	933	-99.952%
2023-07-19	18.75	18.75	18.75	18.75	-17.582%	6	931	-99.947%
2023-07-05	22.75	22.75	22.75	22.75	-9.145%	4	925	-99.956%
2023-06-21	24.99	25.04	24.98	25.04	+7.009%	10	924	-99.960%
2023-06-16	23.40	23.40	23.40	23.40	-26.206%	1	913	-99.957%
2023-06-01	31.67	31.76	31.67	31.71	+0.667%	7	913	-99.968%
2023-05-31	31.50	31.50	31.50	31.50	0.000%	1	915	-99.968%
2023-05-30	31.50	31.50	31.50	31.50	-13.675%	2	914	-99.968%
2023-05-24	36.24	36.49	34.41	36.49	+10.576%	421	914	-99.973%
2023-05-18	33.00	33.00	33.00	33.00	0.000%	500	500	-99.970%

.dark-mode .gqRCzp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqRCzp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P410SPY Jun 20 2025 410.00 Put (SPY250620P00410000)option OPRA

SPY20250620P410
SPY Jun 20 2025 410.00 Put (SPY250620P00410000)
option OPRA