Dark

SPY20250620P430
SPY Jun 20 2025 430.00 Put (SPY250620P00430000)
option OPRA

Expired

Jun 18, 2025

0.01000.000%(0.0000)90

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%	90	12,910	0.000%
2025-06-17	0.01	0.01	0.01	0.01	0.000%	227	12,910	0.000%
2025-06-16	0.01	0.01	0.01	0.01	-66.667%	88	12,913	0.000%
2025-06-13	0.03	0.03	0.02	0.03	+200.000%	114	12,854	-66.667%
2025-06-12	0.01	0.01	0.01	0.01	-50.000%	156	12,827	0.000%
2025-06-11	0.02	0.02	0.02	0.02	-33.333%	14	12,983	-50.000%
2025-06-10	0.02	0.03	0.02	0.03	0.000%	52	12,983	-66.667%
2025-06-09	0.03	0.03	0.02	0.03	-25.000%	14	12,987	-66.667%
2025-06-06	0.04	0.04	0.02	0.04	-33.333%	186	12,989	-75.000%
2025-06-05	0.03	0.06	0.02	0.06	+50.000%	247	12,947	-83.333%
2025-06-04	0.05	0.05	0.04	0.04	-33.333%	165	12,955	-75.000%
2025-06-03	0.07	0.07	0.06	0.06	-14.286%	225	12,954	-83.333%
2025-06-02	0.08	0.08	0.07	0.07	-12.500%	32	12,962	-85.714%
2025-05-30	0.10	0.11	0.08	0.08	-20.000%	128	12,963	-87.500%
2025-05-29	0.10	0.10	0.09	0.10	-16.667%	8	12,995	-90.000%
2025-05-28	0.11	0.12	0.11	0.12	-20.000%	153	12,992	-91.667%
2025-05-27	0.17	0.18	0.14	0.15	-51.613%	348	12,842	-93.333%
2025-05-23	0.47	0.47	0.26	0.31	+40.909%	166	12,845	-96.774%
2025-05-22	0.23	0.23	0.22	0.22	-8.333%	129	12,845	-95.455%
2025-05-21	0.19	0.26	0.15	0.24	+60.000%	616	12,820	-95.833%
2025-05-20	0.15	0.18	0.15	0.15	+7.143%	179	12,979	-93.333%
2025-05-19	0.18	0.18	0.14	0.14	-17.647%	82	13,115	-92.857%
2025-05-16	0.20	0.20	0.16	0.17	-19.048%	42	13,108	-94.118%
2025-05-15	0.22	0.23	0.20	0.21	-8.696%	232	13,098	-95.238%
2025-05-14	0.23	0.24	0.21	0.23	-8.000%	305	13,115	-95.652%
2025-05-13	0.22	0.25	0.20	0.25	0.000%	242	13,127	-96.000%
2025-05-12	0.28	0.29	0.23	0.25	-50.000%	126	13,119	-96.000%
2025-05-09	0.51	0.56	0.50	0.50	-10.714%	693	13,140	-98.000%
2025-05-08	0.65	0.66	0.52	0.56	-24.324%	1,672	13,108	-98.214%
2025-05-07	0.81	0.85	0.73	0.74	-8.642%	534	12,570	-98.649%
2025-05-06	0.87	0.87	0.77	0.81	+8.000%	114	12,555	-98.765%
2025-05-05	0.80	0.82	0.69	0.75	0.000%	88	12,547	-98.667%
2025-05-02	0.74	0.77	0.71	0.75	-15.730%	862	12,569	-98.667%
2025-05-01	0.87	0.98	0.82	0.89	-12.745%	316	12,723	-98.876%
2025-04-30	1.27	1.53	0.97	1.02	+4.082%	323	12,528	-99.020%
2025-04-29	1.15	1.15	0.92	0.98	-13.274%	357	12,475	-98.980%
2025-04-28	1.09	1.36	1.05	1.13	-5.833%	385	12,477	-99.115%
2025-04-25	1.45	1.58	1.20	1.20	-17.241%	988	12,430	-99.167%
2025-04-24	1.78	1.78	1.42	1.45	-24.479%	2,894	12,297	-99.310%
2025-04-23	1.83	2.30	1.63	1.92	-26.437%	6,847	15,272	-99.479%
2025-04-22	3.23	3.25	2.54	2.61	-35.714%	4,673	15,940	-99.617%
2025-04-21	3.30	4.62	3.30	4.06	+37.162%	11,997	13,903	-99.754%
2025-04-17	3.42	3.66	2.96	2.96	-22.513%	559	4,391	-99.662%
2025-04-16	3.25	4.45	3.01	3.82	+39.416%	172	4,391	-99.738%
2025-04-15	2.80	2.93	2.44	2.74	-11.613%	219	4,338	-99.635%
2025-04-14	3.32	4.30	2.83	3.10	-41.288%	502	4,348	-99.677%
2025-04-11	7.32	8.25	5.06	5.28	-22.920%	972	4,235	-99.811%
2025-04-10	4.91	11.06	4.69	6.85	+87.671%	1,521	4,192	-99.854%
2025-04-09	12.23	13.21	3.28	3.65	-69.094%	866	4,104	-99.726%
2025-04-08	5.50	14.39	4.94	11.81	+36.060%	702	3,905	-99.915%
2025-04-07	12.69	14.56	6.60	8.68	-3.876%	1,172	3,824	-99.885%
2025-04-04	5.18	9.26	4.90	9.03	+210.309%	2,918	3,531	-99.889%
2025-04-03	1.96	2.93	1.96	2.91	+138.525%	515	4,044	-99.656%
2025-04-02	1.57	1.57	1.17	1.22	-15.862%	78	3,746	-99.180%
2025-04-01	1.46	1.49	1.27	1.45	+4.317%	103	3,688	-99.310%
2025-03-31	1.79	1.88	1.35	1.39	-4.795%	330	3,709	-99.281%
2025-03-28	1.28	1.47	1.26	1.46	+41.748%	262	3,442	-99.315%
2025-03-27	1.09	1.09	0.97	1.03	-3.738%	46	3,351	-99.029%
2025-03-26	1.02	1.13	1.02	1.07	+12.632%	53	3,345	-99.065%
2025-03-25	0.89	0.95	0.87	0.95	+1.064%	49	3,332	-98.947%
2025-03-24	1.11	1.12	0.92	0.94	-24.800%	214	3,330	-98.936%
2025-03-21	1.37	1.37	1.25	1.25	-8.088%	56	3,394	-99.200%
2025-03-20	1.40	1.40	1.26	1.36	+5.426%	103	3,383	-99.265%
2025-03-19	1.57	1.57	1.29	1.29	-22.754%	154	3,431	-99.225%
2025-03-18	1.75	1.80	1.62	1.67	+12.081%	28	3,366	-99.401%
2025-03-17	1.71	1.72	1.44	1.49	-14.368%	107	3,359	-99.329%
2025-03-14	2.18	2.18	1.74	1.74	-30.400%	128	3,389	-99.425%
2025-03-13	2.30	2.62	2.19	2.50	+11.607%	131	3,382	-99.600%
2025-03-12	2.49	2.65	2.20	2.24	-20.567%	220	3,382	-99.554%
2025-03-11	2.76	3.23	2.69	2.82	-0.704%	110	3,549	-99.645%
2025-03-10	2.35	3.11	2.35	2.84	+42.000%	663	3,546	-99.648%
2025-03-07	2.21	2.57	2.00	2.00	-14.894%	188	3,513	-99.500%
2025-03-06	2.22	2.35	1.98	2.35	+14.634%	306	3,354	-99.574%
2025-03-05	2.05	2.05	2.05	2.05	+1.485%	1	3,354	-99.512%
2025-03-04	2.20	2.62	2.02	2.02	-6.481%	153	3,354	-99.505%
2025-03-03	1.47	2.16	1.44	2.16	+17.391%	646	3,384	-99.537%
2025-02-28	1.84	1.84	1.84	1.84	+1.099%	2	3,236	-99.457%
2025-02-27	1.43	1.82	1.43	1.82	+17.419%	14	3,236	-99.451%
2025-02-26	1.58	1.58	1.41	1.55	-8.824%	54	3,247	-99.355%
2025-02-25	1.70	1.70	1.70	1.70	+16.438%	1	3,294	-99.412%
2025-02-24	1.46	1.46	1.46	1.46	-9.877%	49	3,294	-99.315%
2025-02-21	1.32	1.62	1.32	1.62	+26.563%	8	3,343	-99.383%
2025-02-20	1.30	1.37	1.28	1.28	+1.587%	54	3,345	-99.219%
2025-02-19	1.30	1.30	1.25	1.26	-0.787%	15	3,347	-99.206%
2025-02-14	1.27	1.27	1.27	1.27	-4.511%	4	3,350	-99.213%
2025-02-13	1.39	1.39	1.33	1.33	-8.904%	3	3,349	-99.248%
2025-02-12	1.46	1.46	1.46	1.46	+4.286%	1	3,349	-99.315%
2025-02-11	1.40	1.40	1.40	1.40	-1.408%	1	3,349	-99.286%
2025-02-10	1.44	1.45	1.40	1.42	-8.974%	237	3,349	-99.296%
2025-02-07	1.56	1.56	1.56	1.56	+10.638%	2	3,355	-99.359%
2025-02-06	1.40	1.41	1.40	1.41	-9.032%	5	3,355	-99.291%
2025-02-05	1.55	1.55	1.55	1.55	-8.824%	1	3,355	-99.355%
2025-02-04	1.70	1.70	1.70	1.70	-3.409%	5	3,355	-99.412%
2025-02-03	2.07	2.07	1.76	1.76	+7.317%	2	3,355	-99.432%
2025-01-31	1.44	1.64	1.41	1.64	+9.333%	12	3,355	-99.390%
2025-01-30	1.50	1.50	1.43	1.50	-7.407%	7	3,356	-99.333%
2025-01-29	1.62	1.62	1.62	1.62	+1.887%	4	3,353	-99.383%
2025-01-28	1.74	1.74	1.59	1.59	-15.873%	3	3,357	-99.371%
2025-01-27	2.25	2.25	1.89	1.89	+16.667%	39	3,356	-99.471%
2025-01-24	1.55	1.62	1.54	1.62	+3.185%	816	3,330	-99.383%
2025-01-23	1.62	1.62	1.57	1.57	-1.875%	2	3,005	-99.363%
2025-01-22	1.60	1.60	1.60	1.60	-1.840%	1	3,005	-99.375%
2025-01-21	1.71	1.71	1.63	1.63	-10.929%	9	3,004	-99.387%
2025-01-17	1.77	1.83	1.77	1.83	-1.081%	8	3,003	-99.454%
2025-01-16	1.87	1.87	1.85	1.85	-25.703%	2	3,003	-99.459%
2025-01-14	2.33	2.61	2.33	2.49	-9.455%	47	3,003	-99.598%
2025-01-13	3.04	3.04	2.75	2.75	+0.365%	17	3,022	-99.636%
2025-01-10	2.89	2.89	2.53	2.74	+20.175%	28	3,015	-99.635%
2025-01-08	2.51	2.58	2.28	2.28	+3.167%	119	3,117	-99.561%
2025-01-07	1.96	2.21	1.96	2.21	+8.333%	173	3,117	-99.548%
2025-01-06	1.90	2.04	1.90	2.04	-23.019%	17	3,116	-99.510%
2025-01-02	2.65	2.65	2.65	2.65	+17.778%	1	3,114	-99.623%
2024-12-31	2.25	2.25	2.25	2.25	-1.316%	14	3,129	-99.556%
2024-12-30	2.76	2.76	2.25	2.28	-8.434%	30	3,129	-99.561%
2024-12-27	2.49	2.49	2.49	2.49	+20.874%	4	3,129	-99.598%
2024-12-26	2.06	2.06	2.06	2.06	-2.830%	1	3,129	-99.515%
2024-12-24	2.26	2.26	2.12	2.12	-23.741%	94	3,055	-99.528%
2024-12-23	2.78	2.78	2.78	2.78	-4.795%	2	3,055	-99.640%
2024-12-20	2.93	2.93	2.79	2.92	-18.889%	3	3,053	-99.658%
2024-12-19	3.04	3.60	3.01	3.60	+6.195%	52	3,053	-99.722%
2024-12-18	2.30	3.39	2.30	3.39	+44.255%	53	3,091	-99.705%
2024-12-17	2.31	2.35	2.31	2.35	+7.306%	14	3,132	-99.574%
2024-12-16	2.19	2.19	2.19	2.19	+4.286%	65	3,121	-99.543%
2024-12-11	2.07	2.10	2.07	2.10	-4.110%	22	3,121	-99.524%
2024-12-10	2.19	2.19	2.19	2.19	+0.459%	1	3,101	-99.543%
2024-12-09	2.18	2.18	2.18	2.18	+7.389%	1	3,101	-99.541%
2024-12-06	2.03	2.03	2.03	2.03	-1.932%	2	3,100	-99.507%
2024-12-05	2.08	2.08	2.05	2.07	+4.545%	3	3,101	-99.517%
2024-12-04	2.00	2.00	1.98	1.98	-4.348%	3	3,102	-99.495%
2024-11-29	2.15	2.15	2.07	2.07	-9.607%	6	3,099	-99.517%
2024-11-27	2.29	2.29	2.29	2.29	+3.620%	2	3,099	-99.563%
2024-11-26	2.22	2.22	2.21	2.21	-6.356%	2	3,099	-99.548%
2024-11-25	2.29	2.36	2.29	2.36	-4.839%	5	3,100	-99.576%
2024-11-22	2.49	2.49	2.48	2.48	-5.703%	4	3,101	-99.597%
2024-11-19	2.61	2.63	2.61	2.63	+1.938%	347	3,099	-99.620%
2024-11-18	2.58	2.58	2.58	2.58	-9.155%	1	3,298	-99.612%
2024-11-15	2.76	2.93	2.76	2.84	+21.368%	12	3,297	-99.648%
2024-11-14	2.34	2.34	2.34	2.34	+0.429%	1	3,297	-99.573%
2024-11-13	2.37	2.37	2.33	2.33	-3.719%	5	3,297	-99.571%
2024-11-12	2.32	2.42	2.32	2.42	+6.608%	304	3,295	-99.587%
2024-11-11	2.33	2.33	2.27	2.27	-5.809%	16	3,246	-99.559%
2024-11-08	2.40	2.43	2.40	2.41	-1.633%	154	3,244	-99.585%
2024-11-07	2.53	2.53	2.44	2.45	-10.584%	20	3,199	-99.592%
2024-11-06	2.69	2.75	2.69	2.74	-26.542%	245	3,199	-99.635%
2024-11-05	3.73	3.73	3.73	3.73	-13.256%	8	3,163	-99.732%
2024-11-04	4.30	4.30	4.30	4.30	+1.415%	1	3,163	-99.767%
2024-11-01	4.24	4.24	4.24	4.24	-8.817%	2	3,163	-99.764%
2024-10-31	4.30	4.66	4.19	4.65	+22.047%	11	3,163	-99.785%
2024-10-30	3.74	3.83	3.74	3.81	+6.723%	3	3,160	-99.738%
2024-10-29	3.63	3.63	3.57	3.57	-2.192%	12	3,158	-99.720%
2024-10-28	3.69	3.71	3.65	3.65	-2.926%	5	3,157	-99.726%
2024-10-25	3.76	3.76	3.76	3.76	-1.312%	2	3,156	-99.734%
2024-10-24	3.81	3.81	3.81	3.81	-3.788%	1	3,157	-99.738%
2024-10-23	3.65	3.98	3.60	3.96	+13.467%	15	3,157	-99.747%
2024-10-22	3.70	3.70	3.49	3.49	-3.324%	3	3,151	-99.713%
2024-10-21	3.70	3.81	3.61	3.61	+1.690%	33	3,150	-99.723%
2024-10-18	3.75	3.75	3.54	3.55	-7.792%	42	3,151	-99.718%
2024-10-17	3.86	3.86	3.81	3.85	-4.938%	21	3,151	-99.740%
2024-10-16	4.05	4.05	4.05	4.05	+0.746%	5	3,141	-99.753%
2024-10-15	4.02	4.02	4.02	4.02	+2.551%	2	3,140	-99.751%
2024-10-14	3.92	3.94	3.90	3.92	-14.783%	102	3,140	-99.745%
2024-10-10	4.60	4.60	4.60	4.60	+0.656%	10	3,135	-99.783%
2024-10-09	4.57	4.57	4.57	4.57	-5.967%	10	3,125	-99.781%
2024-10-08	4.80	4.86	4.80	4.86	-6.178%	2	3,125	-99.794%
2024-10-07	4.88	5.18	4.88	5.18	+11.398%	7	3,125	-99.807%
2024-10-04	5.00	5.00	4.65	4.65	-11.260%	304	3,121	-99.785%
2024-10-03	5.33	5.33	5.24	5.24	+11.489%	4	3,117	-99.809%
2024-10-01	4.70	4.70	4.70	4.70	+3.753%	1	3,115	-99.787%
2024-09-30	4.67	4.76	4.53	4.53	+1.116%	88	3,116	-99.779%
2024-09-27	4.28	4.48	4.28	4.48	+2.752%	62	3,032	-99.777%
2024-09-26	4.36	4.36	4.36	4.36	-3.965%	3	3,031	-99.771%
2024-09-24	4.48	4.71	4.48	4.54	-1.089%	4	3,031	-99.780%
2024-09-23	4.57	4.59	4.57	4.59	-1.923%	10	3,029	-99.782%
2024-09-20	4.68	4.68	4.68	4.68	+3.084%	2	3,030	-99.786%
2024-09-19	4.57	4.63	4.50	4.54	-9.200%	26	3,030	-99.780%
2024-09-18	5.00	5.00	5.00	5.00	-3.101%	1	3,025	-99.800%
2024-09-17	5.10	5.16	5.10	5.16	+0.389%	31	3,024	-99.806%
2024-09-16	5.14	5.14	5.14	5.14	+4.049%	1	3,031	-99.805%
2024-09-13	4.97	4.97	4.84	4.94	-8.349%	10	3,031	-99.798%
2024-09-11	5.79	7.00	5.39	5.39	-11.203%	29	3,031	-99.814%
2024-09-10	5.92	6.40	5.92	6.07	-8.030%	20	3,027	-99.835%
2024-09-09	6.60	6.60	6.60	6.60	-10.811%	1	3,026	-99.848%
2024-09-06	7.40	7.40	7.40	7.40	+16.535%	2	3,025	-99.865%
2024-09-04	6.12	6.50	6.12	6.35	+5.833%	11	3,024	-99.843%
2024-09-03	5.15	6.00	5.15	6.00	+30.719%	11	3,023	-99.833%
2024-08-30	4.74	4.95	4.59	4.59	-8.566%	36	2,999	-99.782%
2024-08-29	4.93	5.02	4.70	5.02	-4.563%	16	2,999	-99.801%
2024-08-28	4.85	5.42	4.85	5.26	+10.737%	25	2,987	-99.810%
2024-08-27	4.94	4.94	4.75	4.75	-3.061%	41	2,965	-99.789%
2024-08-26	5.03	5.06	4.90	4.90	-1.408%	13	2,965	-99.796%
2024-08-23	5.08	5.46	4.97	4.97	-12.035%	38	2,965	-99.799%
2024-08-22	5.21	5.65	5.21	5.65	+8.031%	8	2,961	-99.823%
2024-08-21	5.25	5.46	5.23	5.23	+2.549%	100	2,956	-99.809%
2024-08-20	4.85	5.15	4.82	5.10	+7.822%	51	2,954	-99.804%
2024-08-19	4.95	4.95	4.68	4.73	-3.862%	120	2,943	-99.789%
2024-08-16	5.13	5.13	4.92	4.92	-2.381%	22	2,933	-99.797%
2024-08-15	5.11	5.11	5.03	5.04	-10.000%	401	2,922	-99.802%
2024-08-14	5.88	6.00	5.60	5.60	-13.846%	10	2,907	-99.821%
2024-08-12	6.97	6.97	6.50	6.50	-13.793%	3	2,904	-99.846%
2024-08-09	8.06	8.16	7.54	7.54	-13.333%	40	2,902	-99.867%
2024-08-08	8.70	8.70	8.70	8.70	-14.622%	1	2,887	-99.885%
2024-08-07	8.37	11.00	8.24	10.19	+15.795%	10	2,886	-99.902%
2024-08-06	9.42	9.43	8.75	8.80	-34.815%	5	2,880	-99.886%
2024-08-05	22.47	22.47	11.39	13.50	+47.380%	105	2,877	-99.926%
2024-08-02	7.43	9.43	7.26	9.16	+42.016%	828	2,916	-99.891%
2024-08-01	6.41	6.45	6.41	6.45	+25.977%	52	2,425	-99.845%
2024-07-31	5.12	5.12	5.12	5.12	-14.094%	2	2,376	-99.805%
2024-07-30	5.85	5.96	5.85	5.96	+9.358%	3	2,376	-99.832%
2024-07-29	5.55	5.55	5.29	5.45	-0.909%	13	2,375	-99.817%
2024-07-26	5.99	5.99	5.50	5.50	-8.180%	11	2,378	-99.818%
2024-07-25	6.40	6.40	5.58	5.99	-3.852%	16	2,377	-99.833%
2024-07-24	5.42	6.23	5.42	6.23	+24.104%	20	2,373	-99.839%
2024-07-23	4.83	5.02	4.82	5.02	+1.826%	9	2,365	-99.801%
2024-07-22	5.21	5.21	4.93	4.93	-13.509%	3	2,364	-99.797%
2024-07-19	5.50	5.70	5.50	5.70	+6.742%	5	2,363	-99.825%
2024-07-18	5.00	5.56	5.00	5.34	+9.426%	5	2,360	-99.813%
2024-07-17	4.75	5.00	4.75	4.88	+11.670%	6	2,360	-99.795%
2024-07-16	4.43	4.50	4.37	4.37	-5.000%	70	2,356	-99.771%
2024-07-15	4.35	4.60	4.30	4.60	+7.477%	60	2,291	-99.783%
2024-07-12	4.48	4.48	4.26	4.28	-8.742%	74	2,238	-99.766%
2024-07-11	4.35	4.69	4.35	4.69	+5.631%	18	2,221	-99.787%
2024-07-10	4.59	4.59	4.38	4.44	-2.418%	19	2,213	-99.775%
2024-07-09	4.55	4.55	4.50	4.55	-0.871%	15	2,223	-99.780%
2024-07-08	4.62	4.62	4.59	4.59	-1.502%	11	2,230	-99.782%
2024-07-05	4.70	4.70	4.66	4.66	-1.895%	26	2,233	-99.785%
2024-07-03	4.85	4.90	4.75	4.75	-2.062%	10	2,226	-99.789%
2024-07-02	5.05	5.05	4.85	4.85	-4.528%	36	2,226	-99.794%
2024-07-01	5.30	5.35	5.08	5.08	-5.400%	63	2,228	-99.803%
2024-06-28	5.14	5.37	5.04	5.37	+1.130%	80	2,206	-99.814%
2024-06-27	5.34	5.36	5.30	5.31	-2.569%	9	2,193	-99.812%
2024-06-26	5.60	5.60	5.40	5.45	-1.978%	7	2,193	-99.817%
2024-06-25	5.68	5.68	5.56	5.56	-1.593%	21	2,189	-99.820%
2024-06-24	5.75	5.75	5.51	5.65	-0.353%	19	2,188	-99.823%
2024-06-21	5.70	5.70	5.67	5.67	-1.733%	38	2,180	-99.824%
2024-06-20	5.36	5.77	5.36	5.77	+6.458%	12	2,169	-99.827%
2024-06-18	5.27	5.42	5.27	5.42	+3.042%	12	2,156	-99.815%
2024-06-17	5.53	5.65	5.24	5.26	-5.225%	48	2,156	-99.810%
2024-06-14	5.55	5.70	5.55	5.55	+4.128%	26	2,149	-99.820%
2024-06-13	5.50	5.54	5.30	5.33	+0.566%	51	2,143	-99.812%
2024-06-12	5.19	5.30	5.15	5.30	-5.188%	41	2,159	-99.811%
2024-06-11	5.76	5.77	5.59	5.59	-1.062%	28	2,141	-99.821%
2024-06-10	5.90	5.91	5.64	5.65	-1.739%	48	2,115	-99.823%
2024-06-07	5.93	5.93	5.56	5.75	-0.862%	150	2,111	-99.826%
2024-06-06	5.90	5.90	5.80	5.80	-1.361%	61	2,104	-99.828%
2024-06-05	6.08	6.08	5.88	5.88	-9.538%	27	2,094	-99.830%
2024-06-04	6.44	6.50	6.44	6.50	+0.309%	11	2,095	-99.846%
2024-06-03	6.26	6.80	6.26	6.48	-5.263%	25	2,095	-99.846%
2024-05-31	6.85	7.30	6.84	6.84	-3.253%	20	2,079	-99.854%
2024-05-30	6.86	7.07	6.81	7.07	+4.896%	24	2,071	-99.859%
2024-05-29	6.86	6.86	6.70	6.74	+1.813%	30	2,065	-99.852%
2024-05-28	6.33	6.62	6.32	6.62	+2.795%	43	2,063	-99.849%
2024-05-24	6.34	6.44	6.34	6.44	-5.294%	30	2,049	-99.845%
2024-05-23	6.37	6.85	6.37	6.80	+4.455%	13	2,048	-99.853%
2024-05-22	6.16	6.51	6.16	6.51	+4.160%	6	2,048	-99.846%
2024-05-20	6.24	6.26	6.15	6.25	-0.794%	18	2,047	-99.840%
2024-05-17	6.37	6.44	6.30	6.30	-0.631%	48	2,035	-99.841%
2024-05-16	6.20	6.34	6.20	6.34	+0.795%	2	2,024	-99.842%
2024-05-15	6.70	6.70	6.29	6.29	-9.366%	14	2,023	-99.841%
2024-05-14	7.20	7.20	6.91	6.94	-3.611%	62	2,025	-99.856%
2024-05-13	7.05	7.21	7.05	7.20	-0.690%	27	1,966	-99.861%
2024-05-10	7.05	7.29	7.05	7.25	-0.685%	56	1,952	-99.862%
2024-05-09	7.40	7.40	7.30	7.30	-4.575%	6	1,944	-99.863%
2024-05-08	7.65	7.65	7.65	7.65	-1.290%	15	1,940	-99.869%
2024-05-07	7.70	7.75	7.64	7.75	-2.270%	558	1,927	-99.871%
2024-05-06	8.27	8.27	7.93	7.93	-6.486%	8	1,948	-99.874%
2024-05-03	8.80	8.80	8.48	8.48	-11.482%	36	1,941	-99.882%
2024-05-02	9.58	9.58	9.58	9.58	-3.622%	1	1,941	-99.896%
2024-05-01	10.18	10.18	9.94	9.94	+2.792%	4	1,941	-99.899%
2024-04-30	9.67	9.67	9.67	9.67	+7.684%	40	1,939	-99.897%
2024-04-29	9.03	9.03	8.97	8.98	-3.337%	19	1,899	-99.889%
2024-04-26	9.17	9.29	9.17	9.29	-11.524%	12	1,890	-99.892%
2024-04-25	10.95	10.95	10.50	10.50	+3.143%	5	1,891	-99.905%
2024-04-24	9.77	10.18	9.77	10.18	+0.692%	14	1,893	-99.902%
2024-04-23	10.11	10.11	10.11	10.11	-20.394%	1	1,898	-99.901%
2024-04-19	12.23	12.89	12.20	12.70	+2.090%	18	1,899	-99.921%
2024-04-17	11.36	12.44	11.36	12.44	+2.387%	2	1,883	-99.920%
2024-04-15	10.18	12.18	10.18	12.15	+9.459%	51	1,882	-99.918%
2024-04-12	11.36	11.36	11.10	11.10	+15.026%	14	1,881	-99.910%
2024-04-11	10.31	10.31	9.65	9.65	-6.763%	4	1,876	-99.896%
2024-04-10	10.43	10.43	10.26	10.35	+5.828%	12	1,876	-99.903%
2024-04-09	9.78	9.78	9.78	9.78	-0.102%	14	1,876	-99.898%
2024-04-08	10.01	10.01	9.79	9.79	-6.762%	8	1,862	-99.898%
2024-04-05	10.50	10.50	10.50	10.50	-1.593%	20	1,860	-99.905%
2024-04-04	10.50	10.67	10.40	10.67	+14.731%	1,352	1,860	-99.906%
2024-04-01	9.30	9.30	9.30	9.30	+2.423%	5	1,107	-99.892%
2024-03-27	9.08	9.08	9.08	9.08	-2.470%	2	1,107	-99.890%
2024-03-26	9.30	9.31	9.30	9.31	-2.717%	30	1,106	-99.893%
2024-03-25	9.68	9.69	9.50	9.57	+2.353%	64	1,080	-99.896%
2024-03-22	9.35	9.35	9.35	9.35	+2.410%	18	1,026	-99.893%
2024-03-21	9.06	9.21	9.06	9.13	-2.353%	205	1,020	-99.890%
2024-03-20	9.35	9.35	9.35	9.35	-6.219%	8	1,072	-99.893%
2024-03-19	10.52	10.52	9.96	9.97	-2.732%	32	1,067	-99.900%
2024-03-18	10.25	10.25	10.25	10.25	-4.562%	3	1,081	-99.902%
2024-03-15	10.74	10.74	10.74	10.74	-1.105%	2	1,077	-99.907%
2024-03-14	10.56	10.86	10.56	10.86	+6.890%	5	1,077	-99.908%
2024-03-13	10.16	10.16	10.16	10.16	-7.971%	1	1,077	-99.902%
2024-03-11	11.26	11.26	11.04	11.04	+2.602%	200	1,077	-99.909%
2024-03-08	10.76	10.76	10.76	10.76	+4.062%	48	960	-99.907%
2024-03-07	10.57	10.57	10.34	10.34	-3.184%	3	936	-99.903%
2024-03-05	10.68	10.68	10.68	10.68	+3.188%	1	938	-99.906%
2024-03-04	10.16	10.35	10.16	10.35	+0.681%	123	937	-99.903%
2024-03-01	10.28	10.28	10.28	10.28	-4.015%	2	816	-99.903%
2024-02-29	10.60	10.71	10.59	10.71	+0.375%	226	816	-99.907%
2024-02-26	10.68	10.69	10.67	10.67	-1.477%	276	592	-99.906%
2024-02-23	10.77	10.83	10.77	10.83	-1.635%	6	354	-99.908%
2024-02-22	11.02	11.02	11.01	11.01	-13.917%	15	355	-99.909%
2024-02-21	12.81	12.81	12.79	12.79	+0.709%	23	340	-99.922%
2024-02-20	13.05	13.05	12.70	12.70	+8.919%	15	317	-99.921%
2024-02-16	11.67	11.67	11.66	11.66	-6.044%	6	299	-99.914%
2024-02-14	12.20	12.41	12.20	12.41	-1.664%	14	299	-99.919%
2024-02-13	12.83	12.83	12.62	12.62	+6.768%	4	300	-99.921%
2024-02-12	11.71	11.82	11.71	11.82	+0.425%	118	300	-99.915%
2024-02-09	11.77	11.77	11.77	11.77	-2.080%	6	316	-99.915%
2024-02-08	12.02	12.02	12.02	12.02	+1.093%	1	310	-99.917%
2024-02-07	11.90	11.90	11.89	11.89	-8.256%	5	310	-99.916%
2024-02-02	12.96	12.96	12.96	12.96	-8.020%	2	305	-99.923%
2024-02-01	14.09	14.09	14.09	14.09	+3.375%	2	305	-99.929%
2024-01-26	13.78	13.84	13.63	13.63	-0.147%	18	303	-99.927%
2024-01-25	13.71	14.01	13.65	13.65	-2.291%	16	319	-99.927%
2024-01-23	13.97	13.97	13.97	13.97	-3.389%	18	314	-99.928%
2024-01-22	14.20	14.46	14.15	14.46	-5.798%	35	308	-99.931%
2024-01-19	15.50	15.50	15.35	15.35	-7.808%	6	323	-99.935%
2024-01-18	16.65	16.65	16.65	16.65	-5.398%	1	317	-99.940%
2024-01-17	17.42	17.60	17.41	17.60	+8.911%	8	317	-99.943%
2024-01-12	16.16	16.16	16.16	16.16	-2.651%	1	323	-99.938%
2024-01-10	16.60	16.60	16.60	16.60	-3.544%	1	323	-99.940%
2024-01-08	17.21	17.21	17.21	17.21	-4.548%	6	322	-99.942%
2024-01-02	18.03	18.03	18.03	18.03	+1.577%	6	322	-99.945%
2023-12-29	17.76	17.76	17.75	17.75	+3.198%	23	302	-99.944%
2023-12-28	17.26	17.26	17.20	17.20	-1.714%	31	302	-99.942%
2023-12-27	17.63	17.63	17.50	17.50	-5.457%	2	271	-99.943%
2023-12-22	18.51	18.51	18.51	18.51	+1.148%	1	269	-99.946%
2023-12-21	18.30	18.30	18.30	18.30	-1.982%	23	269	-99.945%
2023-12-20	18.67	18.67	18.67	18.67	+5.779%	1	246	-99.946%
2023-12-15	17.65	17.65	17.65	17.65	-0.954%	1	246	-99.943%
2023-12-14	17.82	17.82	17.82	17.82	-0.168%	1	246	-99.944%
2023-12-13	18.93	18.93	17.85	17.85	-6.348%	10	245	-99.944%
2023-12-12	19.06	19.06	19.06	19.06	-6.523%	1	250	-99.948%
2023-12-08	20.64	20.82	20.39	20.39	-7.276%	20	249	-99.951%
2023-12-06	21.89	21.99	21.89	21.99	+2.279%	60	243	-99.955%
2023-12-04	21.50	21.50	21.50	21.50	-0.417%	15	281	-99.953%
2023-11-30	21.62	21.62	21.59	21.59	-2.440%	9	272	-99.954%
2023-11-28	22.13	22.13	22.13	22.13	+8.057%	3	281	-99.955%
2023-11-22	20.48	20.48	20.48	20.48	+2.657%	2	286	-99.951%
2023-11-21	19.95	19.95	19.95	19.95	-5.000%	1	286	-99.950%
2023-11-20	21.00	21.00	21.00	21.00	-7.773%	1	286	-99.952%
2023-11-14	22.77	22.77	22.77	22.77	-8.956%	3	286	-99.956%
2023-11-13	25.01	25.01	25.01	25.01	-1.883%	100	289	-99.960%
2023-11-10	26.30	26.30	24.70	25.49	-13.623%	49	255	-99.961%
2023-11-02	28.50	29.51	28.50	29.51	-15.926%	22	235	-99.966%
2023-10-31	35.10	35.10	35.10	35.10	-4.438%	2	215	-99.972%
2023-10-30	36.73	36.73	36.73	36.73	-8.175%	1	217	-99.973%
2023-10-27	37.97	40.00	37.95	40.00	+6.667%	6	218	-99.975%
2023-10-26	37.50	37.50	37.50	37.50	+11.574%	1	219	-99.973%
2023-10-24	33.75	33.75	33.61	33.61	-0.474%	13	219	-99.970%
2023-10-23	33.63	33.77	33.58	33.77	+2.024%	30	206	-99.970%
2023-10-19	31.69	33.10	31.13	33.10	+5.246%	54	183	-99.970%
2023-10-18	31.45	31.45	31.45	31.45	+11.723%	10	183	-99.968%
2023-10-17	29.29	29.47	28.15	28.15	-4.252%	19	183	-99.964%
2023-10-16	29.50	30.60	29.40	29.40	-13.504%	3	199	-99.966%
2023-10-03	34.51	34.51	32.76	33.99	+4.746%	10	199	-99.971%
2023-10-02	32.45	32.45	32.45	32.45	-0.154%	10	200	-99.969%
2023-09-28	32.50	32.50	32.50	32.50	-1.515%	2	200	-99.969%
2023-09-26	33.00	33.00	33.00	33.00	+13.715%	2	200	-99.970%
2023-09-25	31.11	33.50	29.02	29.02	+13.271%	5	199	-99.966%
2023-09-18	25.61	25.62	25.61	25.62	-0.813%	11	197	-99.961%
2023-09-15	24.65	25.83	24.65	25.83	-6.073%	66	186	-99.961%
2023-09-13	27.50	27.50	27.50	27.50	+8.825%	1	123	-99.964%
2023-09-05	25.27	25.27	25.27	25.27	-5.214%	11	122	-99.960%
2023-07-27	26.66	26.66	26.66	26.66	+13.447%	2	111	-99.962%

.dark-mode .Htbsv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Htbsv4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P430SPY Jun 20 2025 430.00 Put (SPY250620P00430000)option OPRA

SPY20250620P430
SPY Jun 20 2025 430.00 Put (SPY250620P00430000)
option OPRA