Dark

SPY20250620P420
SPY Jun 20 2025 420.00 Put (SPY250620P00420000)
option OPRA

Expired

Jun 18, 2025

0.01000.000%(0.0000)48

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%	48	15,577	0.000%
2025-06-17	0.01	0.01	0.01	0.01	0.000%	1	15,577	0.000%
2025-06-16	0.01	0.01	0.01	0.01	-50.000%	17	15,577	0.000%
2025-06-13	0.02	0.03	0.01	0.02	0.000%	446	15,591	-50.000%
2025-06-12	0.01	0.02	0.01	0.02	0.000%	32	15,618	-50.000%
2025-06-11	0.01	0.02	0.01	0.02	+100.000%	17	15,636	-50.000%
2025-06-10	0.02	0.02	0.01	0.01	-50.000%	88	15,627	0.000%
2025-06-09	0.02	0.02	0.01	0.02	-33.333%	199	15,636	-50.000%
2025-06-06	0.03	0.04	0.02	0.03	-40.000%	594	15,651	-66.667%
2025-06-05	0.03	0.05	0.03	0.05	+25.000%	183	15,396	-80.000%
2025-06-04	0.03	0.04	0.03	0.04	-20.000%	212	15,381	-75.000%
2025-06-03	0.05	0.06	0.05	0.05	-16.667%	52	15,553	-80.000%
2025-06-02	0.06	0.07	0.06	0.06	-14.286%	347	15,592	-83.333%
2025-05-30	0.10	0.11	0.07	0.07	-12.500%	236	15,894	-85.714%
2025-05-29	0.07	0.09	0.07	0.08	-11.111%	66	15,859	-87.500%
2025-05-28	0.10	0.10	0.09	0.09	-18.182%	60	15,899	-88.889%
2025-05-27	0.14	0.15	0.11	0.11	-59.259%	733	15,884	-90.909%
2025-05-23	0.41	0.42	0.22	0.27	+50.000%	56	16,328	-96.296%
2025-05-22	0.21	0.22	0.18	0.18	-10.000%	32	16,328	-94.444%
2025-05-21	0.15	0.22	0.14	0.20	+42.857%	249	16,349	-95.000%
2025-05-20	0.13	0.14	0.13	0.14	0.000%	450	16,220	-92.857%
2025-05-19	0.18	0.18	0.11	0.14	0.000%	293	16,224	-92.857%
2025-05-16	0.17	0.17	0.14	0.14	-22.222%	362	16,194	-92.857%
2025-05-15	0.20	0.20	0.18	0.18	-14.286%	187	16,179	-94.444%
2025-05-14	0.20	0.21	0.19	0.21	-4.545%	67	16,250	-95.238%
2025-05-13	0.19	0.22	0.18	0.22	0.000%	500	16,269	-95.455%
2025-05-12	0.25	0.25	0.19	0.22	-47.619%	541	15,990	-95.455%
2025-05-09	0.43	0.48	0.41	0.42	-14.286%	514	16,028	-97.619%
2025-05-08	0.56	0.56	0.45	0.49	-24.615%	769	15,815	-97.959%
2025-05-07	0.66	0.71	0.64	0.65	-9.722%	537	15,258	-98.462%
2025-05-06	0.75	0.77	0.67	0.72	+24.138%	60	14,842	-98.611%
2025-05-05	0.67	0.69	0.58	0.58	-12.121%	103	14,837	-98.276%
2025-05-02	0.64	0.67	0.61	0.66	-12.000%	386	14,845	-98.485%
2025-05-01	0.75	0.85	0.72	0.75	-13.793%	192	14,823	-98.667%
2025-04-30	1.05	1.28	0.84	0.87	+1.163%	273	14,826	-98.851%
2025-04-29	0.99	1.01	0.80	0.86	-9.474%	5,476	14,712	-98.837%
2025-04-28	0.95	1.15	0.91	0.95	-5.941%	138	11,821	-98.947%
2025-04-25	1.22	1.35	1.01	1.01	-19.200%	970	11,818	-99.010%
2025-04-24	1.49	1.52	1.25	1.25	-23.313%	693	11,609	-99.200%
2025-04-23	1.55	1.90	1.38	1.63	-25.571%	602	11,841	-99.387%
2025-04-22	2.75	2.75	2.15	2.19	-33.028%	526	11,598	-99.543%
2025-04-21	2.74	3.85	2.74	3.27	+28.235%	468	11,437	-99.694%
2025-04-17	2.93	3.17	2.50	2.55	-23.423%	775	11,189	-99.608%
2025-04-16	2.82	3.85	2.42	3.33	+35.366%	403	11,189	-99.700%
2025-04-15	2.27	2.55	2.12	2.46	-3.906%	621	11,126	-99.593%
2025-04-14	2.89	3.62	2.43	2.56	-44.469%	689	10,722	-99.609%
2025-04-11	6.45	7.34	4.46	4.61	-17.972%	717	10,534	-99.783%
2025-04-10	4.21	9.13	4.10	5.62	+72.923%	1,390	10,548	-99.822%
2025-04-09	10.59	11.62	2.93	3.25	-67.822%	7,468	10,374	-99.692%
2025-04-08	4.76	12.75	4.20	10.10	+33.775%	1,438	11,466	-99.901%
2025-04-07	10.38	12.97	4.80	7.55	-4.912%	1,112	11,411	-99.868%
2025-04-04	4.49	7.99	4.10	7.94	+213.834%	6,168	11,231	-99.874%
2025-04-03	1.75	2.53	1.75	2.53	+127.928%	403	9,173	-99.605%
2025-04-02	1.26	1.26	1.06	1.11	-7.500%	1,015	9,066	-99.099%
2025-04-01	1.33	1.33	1.12	1.20	-0.826%	681	9,743	-99.167%
2025-03-31	1.57	1.61	1.17	1.21	-4.724%	1,107	9,458	-99.174%
2025-03-28	0.95	1.31	0.95	1.27	+29.592%	360	8,479	-99.213%
2025-03-27	0.98	0.98	0.98	0.98	0.000%	4	8,323	-98.980%
2025-03-26	0.83	1.00	0.83	0.98	+19.512%	4,533	8,320	-98.980%
2025-03-25	0.78	0.84	0.78	0.82	-2.381%	80	4,301	-98.780%
2025-03-24	0.96	0.97	0.82	0.84	-27.586%	214	4,255	-98.810%
2025-03-21	1.22	1.23	1.14	1.16	-7.200%	20	4,272	-99.138%
2025-03-20	1.25	1.25	1.25	1.25	-0.794%	5	4,269	-99.200%
2025-03-19	1.30	1.30	1.26	1.26	-13.699%	8	4,269	-99.206%
2025-03-18	1.55	1.55	1.46	1.46	+9.774%	17	4,269	-99.315%
2025-03-17	1.41	1.41	1.28	1.33	-17.391%	95	4,262	-99.248%
2025-03-14	1.80	1.81	1.61	1.61	-26.818%	100	4,265	-99.379%
2025-03-13	2.09	2.21	2.09	2.20	+14.583%	20	4,255	-99.545%
2025-03-12	2.20	2.33	1.92	1.92	-19.328%	110	4,255	-99.479%
2025-03-11	2.44	2.88	2.33	2.38	-2.058%	216	4,288	-99.580%
2025-03-10	2.10	2.66	2.09	2.43	+38.068%	888	4,272	-99.588%
2025-03-07	1.91	2.26	1.76	1.76	-12.871%	118	3,467	-99.432%
2025-03-06	1.91	2.10	1.80	2.02	+11.602%	118	3,435	-99.505%
2025-03-05	1.81	1.81	1.81	1.81	+4.624%	5	3,426	-99.448%
2025-03-04	2.00	2.32	1.73	1.73	+0.581%	171	3,426	-99.422%
2025-03-03	1.32	1.74	1.28	1.72	+2.381%	55	3,536	-99.419%
2025-02-28	1.60	1.69	1.49	1.68	+4.348%	3,394	3,532	-99.405%
2025-02-27	1.46	1.61	1.34	1.61	+14.184%	21	3,627	-99.379%
2025-02-26	1.32	1.45	1.28	1.41	-2.759%	270	3,628	-99.291%
2025-02-25	1.57	1.65	1.45	1.45	+2.113%	24	3,810	-99.310%
2025-02-24	1.32	1.51	1.32	1.42	-3.401%	86	3,813	-99.296%
2025-02-21	1.18	1.47	1.18	1.47	+22.500%	28	3,885	-99.320%
2025-02-20	1.20	1.20	1.20	1.20	+5.263%	4	3,882	-99.167%
2025-02-19	1.19	1.19	1.14	1.14	-1.724%	7	3,880	-99.123%
2025-02-18	1.17	1.17	1.15	1.16	-3.333%	83	3,880	-99.138%
2025-02-14	1.20	1.20	1.20	1.20	-0.826%	6	3,923	-99.167%
2025-02-13	1.24	1.26	1.21	1.21	-12.950%	17	3,925	-99.174%
2025-02-12	1.39	1.39	1.39	1.39	+7.752%	1	3,925	-99.281%
2025-02-11	1.33	1.33	1.27	1.29	-3.008%	42	3,925	-99.225%
2025-02-10	1.33	1.33	1.33	1.33	-0.746%	10	3,929	-99.248%
2025-02-07	1.24	1.34	1.24	1.34	-5.634%	18	3,939	-99.254%
2025-02-04	1.57	1.57	1.42	1.42	-10.692%	2	3,931	-99.296%
2025-02-03	1.51	1.59	1.51	1.59	+8.163%	4	3,933	-99.371%
2025-01-31	1.30	1.55	1.30	1.47	+3.521%	14	3,933	-99.320%
2025-01-30	1.42	1.42	1.42	1.42	-2.740%	2	3,933	-99.296%
2025-01-29	1.46	1.46	1.46	1.46	+4.286%	1	3,933	-99.315%
2025-01-28	1.49	1.49	1.40	1.40	-18.605%	3	3,932	-99.286%
2025-01-27	1.91	1.91	1.72	1.72	+21.986%	14	3,929	-99.419%
2025-01-24	1.41	1.41	1.41	1.41	-0.704%	4	3,929	-99.291%
2025-01-23	1.42	1.42	1.42	1.42	-2.740%	1	3,929	-99.296%
2025-01-22	1.46	1.46	1.46	1.46	-2.013%	2	3,929	-99.315%
2025-01-21	1.49	1.49	1.49	1.49	-7.453%	2	3,926	-99.329%
2025-01-17	1.61	1.61	1.61	1.61	-6.936%	8	3,926	-99.379%
2025-01-16	1.73	1.73	1.73	1.73	-1.143%	3	3,926	-99.422%
2025-01-15	1.77	1.84	1.75	1.75	-22.566%	7	3,923	-99.429%
2025-01-14	2.16	2.29	2.06	2.26	0.000%	67	3,922	-99.558%
2025-01-13	2.72	2.73	2.26	2.26	-4.641%	21	3,924	-99.558%
2025-01-10	2.54	2.54	2.37	2.37	+15.610%	32	3,924	-99.578%
2025-01-08	2.28	2.29	2.05	2.05	-1.914%	266	4,181	-99.512%
2025-01-07	2.09	2.09	2.09	2.09	+19.429%	12	4,181	-99.522%
2025-01-06	1.75	1.75	1.75	1.75	-14.216%	1	4,193	-99.429%
2025-01-03	2.04	2.04	2.04	2.04	-12.069%	60	4,193	-99.510%
2025-01-02	2.09	2.32	2.09	2.32	+7.407%	2	4,200	-99.569%
2024-12-31	2.05	2.16	2.05	2.16	+4.854%	13	4,197	-99.537%
2024-12-30	2.46	2.50	2.06	2.06	-11.207%	16	4,197	-99.515%
2024-12-27	2.07	2.32	2.05	2.32	+23.404%	14	4,197	-99.569%
2024-12-26	1.92	1.92	1.87	1.88	+1.075%	10	4,199	-99.468%
2024-12-24	2.05	2.05	1.86	1.86	-15.068%	104	4,103	-99.462%
2024-12-23	2.58	2.65	2.18	2.19	-14.453%	18	4,103	-99.543%
2024-12-20	3.50	3.50	2.56	2.56	-28.889%	53	4,103	-99.609%
2024-12-19	2.82	3.60	2.82	3.60	+17.264%	874	4,078	-99.722%
2024-12-18	2.08	3.25	2.08	3.07	+44.131%	64	3,639	-99.674%
2024-12-17	2.12	2.15	2.12	2.13	+6.500%	18	3,641	-99.531%
2024-12-16	2.00	2.00	2.00	2.00	-4.762%	39	3,608	-99.500%
2024-12-13	2.07	2.10	2.07	2.10	+11.111%	4	3,608	-99.524%
2024-12-11	1.88	1.89	1.88	1.89	-1.563%	20	3,606	-99.471%
2024-12-09	1.87	1.92	1.87	1.92	+1.053%	27	3,606	-99.479%
2024-12-05	1.86	1.90	1.86	1.90	+3.261%	6	3,632	-99.474%
2024-12-03	1.89	1.93	1.84	1.84	-3.158%	68	3,635	-99.457%
2024-12-02	1.89	1.90	1.89	1.90	+0.529%	16	3,609	-99.474%
2024-11-29	1.93	1.93	1.89	1.89	-8.252%	24	3,594	-99.471%
2024-11-27	2.05	2.06	2.05	2.06	+3.000%	3	3,594	-99.515%
2024-11-26	1.96	2.00	1.95	2.00	-10.714%	6	3,594	-99.500%
2024-11-25	2.09	2.24	2.09	2.24	-5.085%	2	3,592	-99.554%
2024-11-22	2.36	2.36	2.36	2.36	-4.839%	8	3,592	-99.576%
2024-11-21	2.53	2.53	2.48	2.48	-4.981%	3	3,589	-99.597%
2024-11-20	2.61	2.61	2.61	2.61	+14.978%	4	3,589	-99.617%
2024-11-18	2.42	2.42	2.27	2.27	-13.359%	9	3,590	-99.559%
2024-11-15	2.48	2.70	2.48	2.62	+28.431%	16	3,585	-99.618%
2024-11-14	2.04	2.04	2.04	2.04	-5.991%	1	3,581	-99.510%
2024-11-13	2.20	2.20	2.17	2.17	+0.930%	9	3,580	-99.539%
2024-11-12	2.10	2.24	2.10	2.15	+3.365%	10	3,582	-99.535%
2024-11-11	2.09	2.10	2.03	2.08	-3.704%	314	3,578	-99.519%
2024-11-08	2.16	2.16	2.16	2.16	-1.818%	2	3,581	-99.537%
2024-11-07	2.26	2.26	2.20	2.20	-9.465%	70	3,581	-99.545%
2024-11-06	2.39	2.59	2.39	2.43	-27.246%	241	3,583	-99.588%
2024-11-05	3.34	3.34	3.34	3.34	-12.565%	4	3,388	-99.701%
2024-11-04	3.96	3.96	3.82	3.82	-2.551%	218	3,384	-99.738%
2024-11-01	3.86	3.92	3.79	3.92	-3.686%	20	3,569	-99.745%
2024-10-31	4.01	4.15	4.01	4.07	+24.465%	5	3,562	-99.754%
2024-10-29	3.34	3.34	3.25	3.27	-0.608%	16	3,560	-99.694%
2024-10-28	3.29	3.29	3.29	3.29	+2.174%	5	3,550	-99.696%
2024-10-25	3.22	3.22	3.22	3.22	-9.296%	2	3,545	-99.689%
2024-10-24	3.55	3.55	3.55	3.55	+8.896%	2	3,546	-99.718%
2024-10-23	3.26	3.26	3.26	3.26	+2.516%	3	3,546	-99.693%
2024-10-22	3.32	3.32	3.17	3.18	-1.242%	24	3,546	-99.686%
2024-10-21	3.25	3.45	3.22	3.22	-0.923%	9	3,526	-99.689%
2024-10-18	3.25	3.25	3.25	3.25	-6.877%	10	3,523	-99.692%
2024-10-17	3.49	3.49	3.49	3.49	-3.324%	10	3,523	-99.713%
2024-10-16	3.63	3.63	3.61	3.61	+3.143%	3	3,513	-99.723%
2024-10-15	3.48	3.50	3.44	3.50	-1.408%	299	3,510	-99.714%
2024-10-14	3.78	3.78	3.55	3.55	-10.354%	12	3,219	-99.718%
2024-10-11	3.97	3.97	3.95	3.96	-4.116%	1,104	3,220	-99.747%
2024-10-10	4.10	4.18	4.10	4.13	+1.474%	12	3,741	-99.758%
2024-10-09	4.05	4.07	4.05	4.07	-5.787%	6	3,741	-99.754%
2024-10-08	4.36	4.36	4.32	4.32	+0.935%	9	3,741	-99.769%
2024-10-07	4.28	4.28	4.28	4.28	-7.359%	1	3,741	-99.766%
2024-10-03	4.62	4.62	4.62	4.62	+5.963%	127	3,742	-99.784%
2024-10-02	4.72	4.72	4.36	4.36	-2.679%	12	3,742	-99.771%
2024-10-01	4.55	4.73	4.48	4.48	+10.617%	50	3,742	-99.777%
2024-09-30	4.19	4.19	4.05	4.05	-0.978%	113	3,752	-99.753%
2024-09-27	3.85	4.09	3.85	4.09	+4.872%	50	3,718	-99.756%
2024-09-26	3.90	3.94	3.90	3.90	-3.465%	22	3,721	-99.744%
2024-09-25	3.90	4.04	3.90	4.04	-2.179%	36	3,731	-99.752%
2024-09-24	4.13	4.13	4.13	4.13	+1.474%	3	3,721	-99.758%
2024-09-23	4.05	4.12	4.03	4.07	-2.398%	52	3,724	-99.754%
2024-09-20	4.20	4.20	4.17	4.17	+2.206%	6	3,725	-99.760%
2024-09-19	4.09	4.22	4.05	4.08	-10.330%	79	3,728	-99.755%
2024-09-18	4.40	4.55	4.40	4.55	-2.361%	9	3,689	-99.780%
2024-09-17	4.38	4.68	4.32	4.66	+3.556%	10	3,681	-99.785%
2024-09-16	4.50	4.50	4.50	4.50	+2.273%	3	3,679	-99.778%
2024-09-13	4.34	4.41	4.33	4.40	-3.509%	98	3,682	-99.773%
2024-09-12	4.51	4.56	4.51	4.56	-2.979%	551	3,684	-99.781%
2024-09-11	4.80	4.80	4.70	4.70	-13.124%	6	4,235	-99.787%
2024-09-10	5.30	6.00	5.30	5.41	-0.185%	30	4,238	-99.815%
2024-09-09	5.80	5.80	5.42	5.42	-15.445%	3	4,245	-99.815%
2024-09-06	5.19	6.52	5.19	6.41	+18.484%	18	4,246	-99.844%
2024-09-05	5.61	5.71	5.38	5.41	-3.565%	31	4,243	-99.815%
2024-09-04	5.88	5.88	5.41	5.61	+2.186%	14	4,267	-99.822%
2024-09-03	4.66	5.49	4.66	5.49	+28.873%	41	4,267	-99.818%
2024-08-30	4.51	4.51	4.26	4.26	-5.333%	378	4,049	-99.765%
2024-08-29	4.35	4.50	4.24	4.50	-6.250%	11	4,049	-99.778%
2024-08-28	4.35	4.80	4.35	4.80	+9.091%	189	4,046	-99.792%
2024-08-27	4.60	4.60	4.40	4.40	-3.297%	36	3,863	-99.773%
2024-08-26	4.40	4.55	4.40	4.55	-9.182%	2	3,867	-99.780%
2024-08-22	4.56	5.01	4.56	5.01	+6.596%	284	3,866	-99.800%
2024-08-21	4.70	4.70	4.70	4.70	+8.545%	1	3,680	-99.787%
2024-08-20	4.33	4.33	4.33	4.33	+3.589%	2	3,680	-99.769%
2024-08-19	4.17	4.19	4.16	4.18	-3.687%	42	3,678	-99.761%
2024-08-16	4.48	4.48	4.34	4.34	-1.810%	4	3,679	-99.770%
2024-08-15	4.54	4.54	4.37	4.42	-10.163%	45	3,679	-99.774%
2024-08-14	5.22	5.30	4.92	4.92	-11.670%	301	3,697	-99.797%
2024-08-13	5.76	5.89	5.57	5.57	-13.509%	45	3,596	-99.820%
2024-08-12	5.86	6.44	5.74	6.44	-0.155%	5	3,607	-99.845%
2024-08-09	7.58	7.58	6.45	6.45	-19.576%	48	3,623	-99.845%
2024-08-08	8.07	8.07	8.02	8.02	-13.297%	3	3,623	-99.875%
2024-08-07	7.17	9.52	7.17	9.25	+11.715%	54	3,623	-99.892%
2024-08-06	8.90	8.90	7.62	8.28	-31.457%	16	3,674	-99.879%
2024-08-05	19.20	20.79	10.77	12.08	+68.951%	82	3,668	-99.917%
2024-08-02	6.70	8.00	6.70	7.15	+23.276%	109	3,693	-99.860%
2024-08-01	4.50	5.80	4.50	5.80	+31.818%	86	3,659	-99.828%
2024-07-31	4.57	4.57	4.23	4.40	-12.698%	55	3,649	-99.773%
2024-07-30	4.63	5.20	4.63	5.04	+3.918%	5	3,599	-99.802%
2024-07-29	4.87	4.91	4.73	4.85	-3.000%	85	3,595	-99.794%
2024-07-26	5.23	5.30	5.00	5.00	-13.793%	221	3,544	-99.800%
2024-07-25	5.70	5.80	5.09	5.80	+4.882%	14	3,710	-99.828%
2024-07-24	5.00	5.53	5.00	5.53	+27.714%	13	3,709	-99.819%
2024-07-23	4.42	4.42	4.27	4.33	-4.835%	346	3,697	-99.769%
2024-07-22	4.58	4.66	4.55	4.55	-8.635%	269	3,351	-99.780%
2024-07-19	4.95	5.10	4.95	4.98	+2.259%	73	3,098	-99.799%
2024-07-18	4.45	4.87	4.45	4.87	+10.181%	106	3,069	-99.795%
2024-07-17	4.25	4.45	4.25	4.42	+12.183%	12	3,067	-99.774%
2024-07-16	4.00	4.00	3.91	3.94	-2.716%	461	3,057	-99.746%
2024-07-15	3.87	4.05	3.77	4.05	+6.860%	91	2,670	-99.753%
2024-07-12	4.02	4.02	3.79	3.79	-6.650%	49	2,675	-99.736%
2024-07-11	3.90	4.12	3.88	4.06	+3.046%	39	2,681	-99.754%
2024-07-10	3.93	3.94	3.92	3.94	-3.194%	27	2,685	-99.746%
2024-07-09	4.01	4.07	4.01	4.07	-0.245%	15	2,697	-99.754%
2024-07-08	4.08	4.10	4.08	4.08	-1.687%	23	2,707	-99.755%
2024-07-05	4.19	4.19	4.15	4.15	-2.582%	36	2,713	-99.759%
2024-07-03	4.35	4.35	4.26	4.26	-4.911%	25	2,724	-99.765%
2024-07-02	4.59	4.59	4.48	4.48	-1.969%	134	2,724	-99.777%
2024-07-01	4.71	4.75	4.56	4.57	-2.766%	83	2,598	-99.781%
2024-06-28	4.50	4.80	4.50	4.70	-1.879%	17	2,524	-99.787%
2024-06-27	4.75	4.79	4.71	4.79	-2.444%	5	2,520	-99.791%
2024-06-26	4.90	4.91	4.90	4.91	+0.821%	2	2,523	-99.796%
2024-06-25	5.05	5.05	4.87	4.87	-5.437%	5	2,521	-99.795%
2024-06-24	4.98	5.15	4.94	5.15	+1.378%	19	2,519	-99.806%
2024-06-21	5.20	5.20	5.08	5.08	+0.197%	6	2,508	-99.803%
2024-06-20	4.70	5.07	4.70	5.07	+5.187%	50	2,507	-99.803%
2024-06-18	4.80	4.82	4.68	4.82	+1.474%	209	2,352	-99.793%
2024-06-17	5.05	5.05	4.75	4.75	-4.234%	42	2,352	-99.789%
2024-06-14	5.00	5.11	4.94	4.96	+5.308%	60	2,324	-99.798%
2024-06-13	4.70	5.00	4.70	4.71	+0.213%	31	2,294	-99.788%
2024-06-12	4.67	4.70	4.59	4.70	-8.382%	36	2,294	-99.787%
2024-06-11	5.23	5.23	5.08	5.13	+2.191%	39	2,270	-99.805%
2024-06-10	5.20	5.20	5.02	5.02	+0.400%	129	2,256	-99.801%
2024-06-07	5.26	5.26	4.94	5.00	-4.215%	20	2,127	-99.800%
2024-06-06	5.19	5.22	5.19	5.22	-2.247%	5	2,131	-99.808%
2024-06-05	5.43	5.43	5.33	5.34	-6.643%	19	2,128	-99.813%
2024-06-04	5.80	5.80	5.72	5.72	+0.175%	31	2,128	-99.825%
2024-06-03	5.65	6.00	5.63	5.71	-5.307%	36	2,097	-99.825%
2024-05-31	6.26	6.44	6.03	6.03	-3.210%	26	2,073	-99.834%
2024-05-30	6.17	6.23	6.08	6.23	+3.317%	14	2,062	-99.839%
2024-05-29	5.96	6.07	5.96	6.03	+5.789%	17	2,051	-99.834%
2024-05-28	5.66	5.95	5.66	5.70	0.000%	3	2,045	-99.825%
2024-05-24	5.86	5.86	5.61	5.70	-5.785%	70	2,049	-99.825%
2024-05-23	5.53	6.06	5.53	6.05	+5.585%	26	2,035	-99.835%
2024-05-22	5.45	5.73	5.43	5.73	+4.182%	10	2,035	-99.825%
2024-05-21	5.63	5.63	5.49	5.50	-0.542%	24	2,035	-99.818%
2024-05-20	5.42	5.55	5.42	5.53	-0.360%	17	2,044	-99.819%
2024-05-17	5.63	5.67	5.55	5.55	+0.181%	14	2,029	-99.820%
2024-05-16	5.56	5.56	5.53	5.54	-1.071%	5	2,024	-99.819%
2024-05-15	5.82	5.86	5.60	5.60	-7.895%	11	2,019	-99.821%
2024-05-14	6.36	6.36	6.08	6.08	-3.645%	13	2,028	-99.836%
2024-05-13	6.26	6.36	6.26	6.31	+0.159%	4	2,016	-99.842%
2024-05-10	6.40	6.40	6.30	6.30	-1.254%	6	2,014	-99.841%
2024-05-09	6.46	6.52	6.38	6.38	-3.771%	17	2,013	-99.843%
2024-05-08	6.90	6.90	6.63	6.63	-1.192%	3	2,012	-99.849%
2024-05-07	6.76	6.81	6.71	6.71	-4.006%	64	2,011	-99.851%
2024-05-06	7.11	7.11	6.99	6.99	-7.048%	10	1,991	-99.857%
2024-05-03	7.59	7.59	7.42	7.52	-15.411%	10	1,992	-99.867%
2024-05-01	8.89	8.89	8.89	8.89	+5.582%	1	1,992	-99.888%
2024-04-30	7.92	8.42	7.92	8.42	+3.695%	2	1,991	-99.881%
2024-04-29	7.93	8.12	7.93	8.12	+0.247%	12	1,989	-99.877%
2024-04-26	8.28	8.28	8.08	8.10	-8.059%	48	1,989	-99.877%
2024-04-25	9.65	9.65	8.81	8.81	-1.344%	2	1,984	-99.886%
2024-04-24	8.60	8.93	8.60	8.93	+1.824%	10	1,982	-99.888%
2024-04-23	9.10	9.10	8.77	8.77	-8.741%	2	1,980	-99.886%
2024-04-22	10.61	10.68	9.61	9.61	-15.031%	69	1,981	-99.896%
2024-04-19	10.81	11.54	10.81	11.31	+5.701%	45	1,992	-99.912%
2024-04-18	10.50	10.82	10.10	10.70	+2.294%	6	1,964	-99.907%
2024-04-17	10.26	11.07	10.25	10.46	0.000%	28	1,966	-99.904%
2024-04-16	10.87	10.87	10.36	10.46	-2.788%	81	1,972	-99.904%
2024-04-15	9.73	10.76	9.71	10.76	+6.746%	13	1,940	-99.907%
2024-04-12	9.59	10.14	9.59	10.08	+15.200%	36	1,951	-99.901%
2024-04-11	8.75	8.75	8.75	8.75	-4.162%	1	1,943	-99.886%
2024-04-10	9.20	9.20	9.13	9.13	+4.462%	12	1,943	-99.890%
2024-04-08	9.06	9.06	8.74	8.74	-4.689%	7	1,933	-99.886%
2024-04-05	9.15	9.17	9.15	9.17	-5.072%	216	1,927	-99.891%
2024-04-04	9.21	9.66	9.21	9.66	+12.719%	2	2,019	-99.896%
2024-04-03	8.59	8.59	8.55	8.57	-4.566%	6	2,018	-99.883%
2024-04-02	8.98	8.98	8.98	8.98	+10.864%	1	2,012	-99.889%
2024-03-28	8.03	8.16	8.03	8.10	-2.878%	39	1,977	-99.877%
2024-03-26	8.34	8.34	8.34	8.34	-2.910%	4	1,977	-99.880%
2024-03-25	8.45	8.59	8.45	8.59	+2.506%	16	1,981	-99.884%
2024-03-22	8.40	8.49	8.35	8.38	+1.330%	358	1,996	-99.881%
2024-03-21	8.08	8.27	8.08	8.27	-7.494%	286	1,894	-99.879%
2024-03-20	8.94	8.94	8.94	8.94	-1.758%	6	1,970	-99.888%
2024-03-19	9.32	9.32	9.05	9.10	-2.674%	16	1,970	-99.890%
2024-03-18	9.25	9.35	9.25	9.35	-3.708%	4	1,955	-99.893%
2024-03-15	9.89	9.89	9.71	9.71	+2.103%	6	1,949	-99.897%
2024-03-14	9.29	9.51	9.29	9.51	-4.518%	3	1,949	-99.895%
2024-03-11	9.96	9.96	9.96	9.96	+2.154%	1	1,946	-99.900%
2024-03-06	9.68	9.75	9.68	9.75	+8.333%	1,508	1,946	-99.897%
2024-03-01	9.00	9.00	9.00	9.00	-2.386%	6	1,938	-99.889%
2024-02-29	9.22	9.22	9.22	9.22	-3.958%	7	1,935	-99.892%
2024-02-26	9.60	9.60	9.60	9.60	+1.159%	1	1,928	-99.896%
2024-02-23	9.49	9.49	9.49	9.49	-1.556%	2	1,928	-99.895%
2024-02-22	10.00	10.00	9.64	9.64	-14.615%	12	1,928	-99.896%
2024-02-21	11.30	11.30	11.26	11.29	-1.052%	26	1,921	-99.911%
2024-02-20	11.41	11.41	11.41	11.41	+9.712%	15	1,947	-99.912%
2024-02-16	10.42	10.42	10.40	10.40	-3.435%	6	1,965	-99.904%
2024-02-15	10.93	10.93	10.77	10.77	-10.992%	10	1,965	-99.907%
2024-02-13	12.10	12.10	12.10	12.10	+13.296%	1	1,955	-99.917%
2024-02-12	10.42	10.68	10.40	10.68	+0.755%	22	1,955	-99.906%
2024-02-09	10.58	10.60	10.58	10.60	-1.487%	3	1,976	-99.906%
2024-02-08	10.61	10.76	10.61	10.76	-0.186%	178	1,973	-99.907%
2024-02-07	10.78	10.78	10.78	10.78	-6.667%	2	1,799	-99.907%
2024-02-06	11.55	11.55	11.55	11.55	+2.122%	1	1,799	-99.913%
2024-02-05	11.74	11.74	11.31	11.31	-1.395%	2	1,800	-99.912%
2024-02-02	11.50	11.50	11.47	11.47	-6.367%	2	1,799	-99.913%
2024-02-01	12.25	12.25	12.25	12.25	-5.842%	1	1,801	-99.918%
2024-01-31	12.40	13.05	12.40	13.01	+4.498%	5	1,801	-99.923%
2024-01-29	12.45	12.45	12.45	12.45	+2.049%	1	1,798	-99.920%
2024-01-26	12.14	12.20	11.95	12.20	+1.161%	28	1,798	-99.918%
2024-01-25	12.22	12.24	12.06	12.06	-5.412%	23	1,770	-99.917%
2024-01-22	12.82	12.82	12.75	12.75	-1.998%	33	1,747	-99.922%
2024-01-19	14.00	14.05	13.01	13.01	-17.344%	33	1,754	-99.923%
2024-01-17	15.74	15.74	15.74	15.74	+7.221%	1	1,725	-99.936%
2024-01-16	14.68	14.68	14.68	14.68	-4.675%	1	1,724	-99.932%
2024-01-11	15.00	15.40	15.00	15.40	+5.048%	22	1,724	-99.935%
2024-01-10	14.75	14.75	14.66	14.66	-10.501%	6	1,722	-99.932%
2024-01-05	16.38	16.38	16.38	16.38	-3.647%	10	1,717	-99.939%
2024-01-03	17.00	17.00	17.00	17.00	+4.938%	1	1,707	-99.941%
2024-01-02	16.00	16.20	16.00	16.20	+5.058%	5	1,706	-99.938%
2023-12-29	14.71	15.60	14.71	15.42	-2.405%	14	1,693	-99.935%
2023-12-27	15.80	15.80	15.80	15.80	-1.680%	1	1,693	-99.937%
2023-12-26	16.07	16.07	16.07	16.07	-4.911%	2	1,693	-99.938%
2023-12-20	15.89	16.90	15.89	16.90	+11.995%	2	1,692	-99.941%
2023-12-19	15.09	15.09	15.09	15.09	-5.688%	2	1,691	-99.934%
2023-12-15	16.00	16.00	16.00	16.00	-1.599%	1	1,689	-99.938%
2023-12-13	16.26	16.26	16.26	16.26	-9.667%	2	1,688	-99.938%
2023-12-08	18.00	18.00	18.00	18.00	-9.548%	1	1,688	-99.944%
2023-11-30	19.60	19.90	19.60	19.90	+5.235%	6	1,688	-99.950%
2023-11-27	18.51	18.91	18.51	18.91	-6.617%	16	1,687	-99.947%
2023-11-20	20.25	20.25	20.25	20.25	+0.897%	10	1,686	-99.951%
2023-11-16	20.07	20.07	20.07	20.07	+3.882%	10	1,686	-99.950%
2023-11-14	19.32	19.32	19.32	19.32	-16.000%	4	1,686	-99.948%
2023-11-10	23.00	23.00	23.00	23.00	-4.047%	1	1,686	-99.957%
2023-11-06	23.97	23.97	23.97	23.97	-25.070%	1	1,686	-99.958%
2023-10-31	32.23	32.23	31.99	31.99	-0.312%	2	1,686	-99.969%
2023-10-25	30.72	32.12	30.51	32.09	+6.048%	4	1,686	-99.969%
2023-10-24	30.00	30.26	30.00	30.26	-8.220%	32	1,684	-99.967%
2023-10-20	30.91	32.97	30.91	32.97	+18.725%	2	1,656	-99.970%
2023-10-18	27.77	27.77	27.77	27.77	-11.841%	5	1,656	-99.964%
2023-10-09	31.50	31.50	31.50	31.50	+0.639%	8	1,652	-99.968%
2023-10-06	31.30	31.30	31.30	31.30	+9.059%	1	1,647	-99.968%
2023-09-27	29.03	29.03	28.70	28.70	+10.385%	2	1,647	-99.965%
2023-09-21	26.00	26.00	26.00	26.00	+12.749%	1	1,647	-99.962%
2023-09-18	23.06	23.06	23.06	23.06	+4.818%	11	1,647	-99.957%
2023-09-15	21.96	22.00	21.96	22.00	-5.376%	67	1,636	-99.955%
2023-08-29	23.25	23.25	23.25	23.25	-14.616%	2	1,569	-99.957%
2023-08-25	27.23	27.23	27.23	27.23	-6.103%	2	1,571	-99.963%
2023-08-21	29.00	29.00	29.00	29.00	0.000%	3	1,570	-99.966%
2023-08-18	29.00	29.00	29.00	29.00	+5.608%	1	1,570	-99.966%
2023-08-17	27.00	27.46	27.00	27.46	+8.839%	6	1,565	-99.964%
2023-08-16	26.16	26.16	25.23	25.23	+0.920%	2	1,565	-99.960%
2023-08-15	25.00	25.00	25.00	25.00	-0.239%	9	1,565	-99.960%
2023-08-11	25.19	25.19	25.06	25.06	+7.094%	20	1,574	-99.960%

.dark-mode .Gf1zJd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gf1zJd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P420SPY Jun 20 2025 420.00 Put (SPY250620P00420000)option OPRA

SPY20250620P420
SPY Jun 20 2025 420.00 Put (SPY250620P00420000)
option OPRA