Dark

SPY20250620P485
SPY Jun 20 2025 485.00 Put (SPY250620P00485000)
option OPRA

Expired

Jun 18, 2025

0.0100-66.667%(-0.0200)366

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.02	0.02	0.01	0.01	-66.667%	366	26,246	0.000%
2025-06-17	0.03	0.03	0.02	0.03	+50.000%	126	26,246	-66.667%
2025-06-16	0.02	0.04	0.02	0.02	-75.000%	211	26,319	-50.000%
2025-06-13	0.07	0.10	0.05	0.08	+60.000%	2,836	26,321	-87.500%
2025-06-12	0.05	0.05	0.04	0.05	-16.667%	80	25,268	-80.000%
2025-06-11	0.04	0.06	0.03	0.06	+20.000%	49	25,323	-83.333%
2025-06-10	0.05	0.06	0.04	0.05	0.000%	136	25,322	-80.000%
2025-06-09	0.05	0.06	0.05	0.05	-28.571%	43	25,422	-80.000%
2025-06-06	0.07	0.09	0.07	0.07	-53.333%	142	25,423	-85.714%
2025-06-05	0.09	0.15	0.07	0.15	+50.000%	221	25,447	-93.333%
2025-06-04	0.10	0.11	0.09	0.10	-28.571%	489	25,599	-90.000%
2025-06-03	0.17	0.18	0.13	0.14	-12.500%	466	25,630	-92.857%
2025-06-02	0.18	0.21	0.16	0.16	-27.273%	723	25,498	-93.750%
2025-05-30	0.27	0.33	0.21	0.22	-15.385%	172	25,893	-95.455%
2025-05-29	0.26	0.27	0.25	0.26	-13.333%	575	25,896	-96.154%
2025-05-28	0.30	0.30	0.28	0.30	-9.091%	157	26,389	-96.667%
2025-05-27	0.45	0.46	0.33	0.33	-56.579%	157	26,386	-96.970%
2025-05-23	1.15	1.16	0.64	0.76	+55.102%	2,234	26,506	-98.684%
2025-05-22	0.69	0.70	0.48	0.49	-23.438%	825	26,506	-97.959%
2025-05-21	0.45	0.67	0.36	0.64	+56.098%	61	27,116	-98.438%
2025-05-20	0.41	0.42	0.37	0.41	0.000%	825	27,125	-97.561%
2025-05-19	0.58	0.60	0.36	0.41	-4.651%	162	26,819	-97.561%
2025-05-16	0.44	0.47	0.41	0.43	-14.000%	346	26,793	-97.674%
2025-05-15	0.56	0.57	0.49	0.50	-10.714%	677	26,876	-98.000%
2025-05-14	0.58	0.58	0.51	0.56	-1.754%	139	26,960	-98.214%
2025-05-13	0.53	0.59	0.48	0.57	-5.000%	313	27,023	-98.246%
2025-05-12	0.74	0.76	0.58	0.60	-56.835%	367	27,048	-98.333%
2025-05-09	1.39	1.55	1.35	1.39	-9.150%	716	27,170	-99.281%
2025-05-08	1.72	1.87	1.40	1.53	-25.728%	840	26,927	-99.346%
2025-05-07	2.30	2.63	1.97	2.06	-15.918%	675	26,838	-99.515%
2025-05-06	2.60	2.62	2.20	2.45	+15.566%	1,107	26,906	-99.592%
2025-05-05	2.29	2.34	1.88	2.12	+6.000%	723	27,391	-99.528%
2025-05-02	2.15	2.26	1.91	2.00	-31.271%	2,778	27,369	-99.500%
2025-05-01	2.61	2.91	2.38	2.91	-3.322%	2,576	27,011	-99.656%
2025-04-30	3.95	5.10	3.00	3.01	0.000%	1,979	28,044	-99.668%
2025-04-29	3.68	3.68	2.72	3.01	-14.000%	405	27,478	-99.668%
2025-04-28	3.39	4.32	3.25	3.50	-2.507%	1,348	27,456	-99.714%
2025-04-25	4.34	4.80	3.59	3.59	-18.409%	2,552	27,100	-99.721%
2025-04-24	5.83	5.83	4.17	4.40	-29.600%	6,857	26,503	-99.773%
2025-04-23	5.54	7.08	4.88	6.25	-24.426%	1,764	25,845	-99.840%
2025-04-22	9.95	9.95	7.89	8.27	-32.600%	1,468	25,840	-99.879%
2025-04-21	10.06	13.99	10.05	12.27	+36.942%	1,202	25,658	-99.919%
2025-04-17	9.50	10.29	8.30	8.96	-10.310%	570	25,528	-99.888%
2025-04-16	9.11	11.87	7.87	9.99	+34.818%	490	25,528	-99.900%
2025-04-15	7.33	7.50	6.60	7.41	-5.364%	811	25,482	-99.865%
2025-04-14	8.23	10.18	7.28	7.83	-33.134%	582	25,516	-99.872%
2025-04-11	15.68	17.14	11.43	11.71	-21.038%	11,014	25,458	-99.915%
2025-04-10	11.17	21.00	10.61	14.83	+87.722%	1,584	20,324	-99.933%
2025-04-09	25.86	27.00	7.31	7.90	-67.476%	3,406	20,398	-99.873%
2025-04-08	13.10	28.90	11.80	24.29	+28.315%	3,288	20,288	-99.959%
2025-04-07	27.10	30.79	12.83	18.93	-2.873%	3,659	20,572	-99.947%
2025-04-04	12.43	20.00	11.64	19.49	+161.962%	5,186	22,118	-99.949%
2025-04-03	5.75	7.47	5.16	7.44	+164.769%	865	21,121	-99.866%
2025-04-02	3.86	3.86	2.71	2.81	-14.067%	190	20,968	-99.644%
2025-04-01	3.76	4.16	3.17	3.27	-9.167%	172	20,938	-99.694%
2025-03-31	4.60	5.02	3.26	3.60	-2.965%	611	20,933	-99.722%
2025-03-28	2.65	3.82	2.62	3.71	+52.049%	18,888	20,840	-99.730%
2025-03-27	2.62	2.79	2.27	2.44	-1.613%	1,069	24,291	-99.590%
2025-03-26	2.08	2.62	2.05	2.48	+22.167%	1,265	24,422	-99.597%
2025-03-25	2.00	2.10	2.00	2.03	-2.404%	61	24,482	-99.507%
2025-03-24	2.50	2.52	2.05	2.08	-32.903%	168	24,457	-99.519%
2025-03-21	3.66	3.70	3.03	3.10	-2.516%	254	24,456	-99.677%
2025-03-20	3.61	3.61	2.86	3.18	-0.935%	218	24,433	-99.686%
2025-03-19	3.65	3.65	2.88	3.21	-19.750%	203	24,490	-99.688%
2025-03-18	3.91	4.28	3.90	4.00	+19.048%	156	24,380	-99.750%
2025-03-17	3.72	3.72	3.29	3.36	-16.625%	57	24,307	-99.702%
2025-03-14	5.15	5.45	4.03	4.03	-29.049%	484	24,299	-99.752%
2025-03-13	5.50	6.25	4.85	5.68	+12.475%	262	24,333	-99.824%
2025-03-12	5.30	6.25	4.97	5.05	-18.285%	405	24,333	-99.802%
2025-03-11	6.38	7.22	5.58	6.18	+0.980%	640	24,247	-99.838%
2025-03-10	5.10	6.87	5.10	6.12	+52.618%	447	24,245	-99.837%
2025-03-07	4.95	5.46	4.01	4.01	-14.681%	36,526	24,129	-99.751%
2025-03-06	4.44	5.16	4.02	4.70	+33.523%	862	15,924	-99.787%
2025-03-05	4.35	4.66	3.52	3.52	-21.253%	83	15,974	-99.716%
2025-03-04	4.30	5.35	3.79	4.47	+15.504%	314	15,973	-99.776%
2025-03-03	3.03	4.22	3.03	3.87	+35.789%	318	15,833	-99.742%
2025-02-28	3.60	3.79	2.85	2.85	-17.867%	774	15,817	-99.649%
2025-02-27	2.89	3.49	2.84	3.47	+17.627%	156	16,022	-99.712%
2025-02-26	2.70	3.10	2.61	2.95	-3.909%	314	15,952	-99.661%
2025-02-25	2.96	3.56	2.96	3.07	+3.367%	45	15,940	-99.674%
2025-02-24	2.67	3.03	2.62	2.97	+0.678%	218	15,948	-99.663%
2025-02-21	2.56	2.95	2.56	2.95	+27.706%	236	15,948	-99.661%
2025-02-20	2.32	2.32	2.31	2.31	+7.442%	51	15,848	-99.567%
2025-02-19	2.15	2.15	2.15	2.15	-4.018%	2	15,848	-99.535%
2025-02-18	2.26	2.30	2.19	2.24	-4.681%	50	15,848	-99.554%
2025-02-14	2.26	2.35	2.24	2.35	0.000%	862	15,818	-99.574%
2025-02-13	2.40	2.42	2.32	2.35	-9.266%	106	15,917	-99.574%
2025-02-12	2.67	2.80	2.53	2.59	+4.016%	551	15,917	-99.614%
2025-02-11	2.66	2.66	2.48	2.49	-1.581%	205	15,917	-99.598%
2025-02-10	2.59	2.59	2.50	2.53	-11.228%	204	16,017	-99.605%
2025-02-07	2.62	2.86	2.60	2.85	+7.547%	1,320	16,114	-99.649%
2025-02-06	2.52	2.65	2.52	2.65	-1.852%	18	16,159	-99.623%
2025-02-05	2.70	2.70	2.70	2.70	-4.930%	102	16,174	-99.630%
2025-02-04	2.88	2.88	2.84	2.84	-9.841%	5	16,172	-99.648%
2025-02-03	3.86	3.90	3.15	3.15	+6.061%	86	16,172	-99.683%
2025-01-31	2.58	3.00	2.50	2.97	+3.484%	934	16,171	-99.663%
2025-01-30	2.77	2.87	2.62	2.87	-1.712%	311	15,981	-99.652%
2025-01-29	2.92	3.05	2.92	2.92	+2.456%	257	15,857	-99.658%
2025-01-28	2.89	2.89	2.84	2.85	-18.338%	106	15,754	-99.649%
2025-01-27	4.03	4.03	3.39	3.49	+25.090%	229	15,754	-99.713%
2025-01-24	2.75	2.79	2.72	2.79	-3.125%	14	15,759	-99.642%
2025-01-22	2.85	2.90	2.80	2.88	-2.703%	211	15,759	-99.653%
2025-01-21	3.17	3.17	2.95	2.96	-12.426%	229	15,760	-99.662%
2025-01-17	3.32	3.38	3.28	3.38	-2.594%	628	15,872	-99.704%
2025-01-16	3.61	3.61	3.47	3.47	-3.611%	78	15,872	-99.712%
2025-01-15	3.88	3.94	3.60	3.60	-27.273%	130	15,797	-99.722%
2025-01-14	4.67	5.15	4.51	4.95	+0.815%	1,733	15,884	-99.798%
2025-01-13	5.90	5.92	4.91	4.91	-4.660%	455	15,447	-99.796%
2025-01-10	5.58	5.61	4.79	5.15	+19.213%	1,166	15,446	-99.806%
2025-01-08	4.53	4.83	4.32	4.32	-6.695%	389	15,339	-99.769%
2025-01-07	3.94	4.63	3.94	4.63	+19.948%	320	15,339	-99.784%
2025-01-06	3.69	3.86	3.48	3.86	-4.218%	20,313	15,350	-99.741%
2025-01-03	4.26	4.26	4.03	4.03	-19.561%	12	26,720	-99.752%
2025-01-02	4.71	5.20	4.45	5.01	+8.677%	2,338	26,714	-99.800%
2024-12-31	4.26	4.74	4.26	4.61	+6.221%	343	27,789	-99.783%
2024-12-30	4.93	5.10	4.23	4.34	+1.402%	151	27,789	-99.770%
2024-12-27	4.71	4.74	4.26	4.28	+12.929%	14	27,686	-99.766%
2024-12-26	3.77	3.82	3.75	3.79	+1.337%	40	27,684	-99.736%
2024-12-24	4.16	4.19	3.74	3.74	-15.955%	7,517	32,901	-99.733%
2024-12-23	4.94	4.94	4.45	4.45	-15.399%	2,130	32,901	-99.775%
2024-12-20	5.75	5.75	5.03	5.26	-23.435%	11	33,706	-99.810%
2024-12-19	5.61	6.87	5.61	6.87	+12.072%	249	33,698	-99.854%
2024-12-18	4.25	6.13	4.19	6.13	+46.301%	83	33,640	-99.837%
2024-12-17	4.27	4.27	4.19	4.19	+5.276%	24	33,639	-99.761%
2024-12-16	3.98	3.98	3.98	3.98	-1.728%	6	33,633	-99.749%
2024-12-13	3.92	4.05	3.92	4.05	-1.699%	202	33,633	-99.753%
2024-12-12	3.94	4.12	3.94	4.12	+9.574%	5	33,532	-99.757%
2024-12-11	3.74	3.78	3.74	3.76	-7.843%	2,009	33,530	-99.734%
2024-12-10	3.88	4.08	3.82	4.08	+4.082%	121	35,364	-99.755%
2024-12-09	3.74	3.92	3.74	3.92	+5.094%	15	35,254	-99.745%
2024-12-06	3.64	3.73	3.64	3.73	+0.539%	248	35,245	-99.732%
2024-12-05	3.70	3.71	3.65	3.71	+1.366%	45	35,121	-99.730%
2024-12-04	3.60	3.75	3.59	3.66	-0.813%	1,653	35,100	-99.727%
2024-12-03	3.77	3.77	3.69	3.69	+0.272%	113	35,061	-99.729%
2024-12-02	3.75	3.75	3.68	3.68	-3.412%	50	35,138	-99.728%
2024-11-29	3.83	3.83	3.81	3.81	-7.299%	4	35,152	-99.738%
2024-11-27	4.07	4.11	4.07	4.11	+1.481%	4	35,151	-99.757%
2024-11-26	4.13	4.13	4.05	4.05	-5.594%	2	35,151	-99.753%
2024-11-25	4.29	4.33	4.19	4.29	-8.917%	21	35,151	-99.767%
2024-11-22	4.88	4.90	4.70	4.71	-6.917%	50	35,147	-99.788%
2024-11-21	4.81	5.06	4.81	5.06	-3.985%	56	35,143	-99.802%
2024-11-20	5.47	5.74	5.24	5.27	+5.611%	35	35,087	-99.810%
2024-11-19	5.36	5.52	4.99	4.99	-9.928%	34,045	35,122	-99.800%
2024-11-15	5.22	5.63	5.22	5.54	+27.650%	50	2,683	-99.819%
2024-11-13	4.35	4.35	4.34	4.34	-3.982%	2	2,705	-99.770%
2024-11-12	4.52	4.52	4.52	4.52	+1.573%	7	2,705	-99.779%
2024-11-11	4.45	4.45	4.35	4.45	-2.838%	27	2,705	-99.775%
2024-11-08	4.64	4.65	4.57	4.58	-2.345%	46	2,679	-99.782%
2024-11-07	4.97	4.97	4.69	4.69	-10.325%	6	2,681	-99.787%
2024-11-06	5.23	5.45	5.20	5.23	-27.260%	90	2,685	-99.809%
2024-11-05	7.19	7.19	7.19	7.19	-11.453%	1	2,612	-99.861%
2024-11-04	8.12	8.12	8.12	8.12	-3.448%	4	2,613	-99.877%
2024-10-31	8.26	8.51	8.15	8.41	+23.495%	23	2,612	-99.881%
2024-10-29	6.81	6.81	6.81	6.81	-2.014%	1	2,620	-99.853%
2024-10-28	6.93	6.95	6.93	6.95	+4.511%	6	2,620	-99.856%
2024-10-25	6.58	6.65	6.58	6.65	-7.252%	228	2,615	-99.850%
2024-10-24	7.05	7.17	7.05	7.17	-0.967%	3	2,511	-99.861%
2024-10-23	6.90	7.70	6.90	7.24	+9.697%	3	2,510	-99.862%
2024-10-22	6.60	6.60	6.60	6.60	+0.304%	2	2,511	-99.848%
2024-10-21	6.58	6.58	6.58	6.58	-5.187%	1	2,511	-99.848%
2024-10-17	7.00	7.00	6.90	6.94	-8.201%	18	2,511	-99.856%
2024-10-16	7.56	7.56	7.56	7.56	+5.292%	211	2,514	-99.868%
2024-10-14	7.47	7.47	7.18	7.18	-7.831%	12	2,303	-99.861%
2024-10-11	8.06	8.06	7.79	7.79	-6.370%	18	2,303	-99.872%
2024-10-09	8.53	8.53	8.31	8.32	-9.170%	8	2,306	-99.880%
2024-10-02	9.68	9.68	9.16	9.16	-0.218%	144	2,305	-99.891%
2024-10-01	9.31	9.31	9.18	9.18	+5.517%	12	2,166	-99.891%
2024-09-30	8.70	8.70	8.70	8.70	+4.693%	1	2,155	-99.885%
2024-09-24	8.31	8.31	8.31	8.31	-0.479%	1	2,154	-99.880%
2024-09-23	8.46	8.46	8.35	8.35	-1.880%	5	2,155	-99.880%
2024-09-20	8.46	8.53	8.46	8.51	+0.949%	52	2,157	-99.882%
2024-09-19	8.65	8.65	8.35	8.43	-12.096%	10	2,132	-99.881%
2024-09-17	9.19	9.59	9.19	9.59	-1.032%	11	2,131	-99.896%
2024-09-16	9.69	9.69	9.69	9.69	+3.636%	1	2,131	-99.897%
2024-09-13	9.56	9.56	9.35	9.35	-4.786%	102	2,131	-99.893%
2024-09-12	10.33	10.33	9.82	9.82	-8.138%	13	2,129	-99.898%
2024-09-11	10.69	10.69	10.69	10.69	-9.021%	1	2,130	-99.906%
2024-09-10	11.79	11.81	11.75	11.75	-15.589%	95	2,130	-99.915%
2024-09-06	11.62	14.20	11.62	13.92	+17.369%	394	2,038	-99.928%
2024-09-04	11.86	11.86	11.86	11.86	+6.272%	1	1,858	-99.916%
2024-09-03	10.50	11.16	10.50	11.16	+17.227%	6	1,857	-99.910%
2024-08-30	8.95	9.52	8.95	9.52	0.000%	20	1,853	-99.895%
2024-08-29	8.89	9.52	8.89	9.52	-1.856%	14	1,853	-99.895%
2024-08-28	10.35	10.35	9.70	9.70	+6.593%	5	1,839	-99.897%
2024-08-27	9.25	9.25	9.07	9.10	-0.979%	21	1,837	-99.890%
2024-08-26	9.19	9.19	9.19	9.19	-3.568%	1	1,851	-99.891%
2024-08-23	9.55	9.63	9.53	9.53	-10.432%	30	1,850	-99.895%
2024-08-22	10.64	10.64	10.64	10.64	+4.212%	5	1,859	-99.906%
2024-08-21	9.51	10.21	9.51	10.21	+7.474%	11	1,854	-99.902%
2024-08-20	9.06	9.50	9.01	9.50	+3.261%	11	1,857	-99.895%
2024-08-19	9.59	9.59	9.20	9.20	-7.071%	29	1,859	-99.891%
2024-08-15	10.25	10.25	9.90	9.90	-14.211%	48	1,878	-99.899%
2024-08-14	12.03	12.03	11.54	11.54	-9.844%	22	1,875	-99.913%
2024-08-13	13.14	13.18	12.80	12.80	-13.688%	13	1,857	-99.922%
2024-08-09	15.03	15.05	14.79	14.83	-10.984%	50	1,853	-99.933%
2024-08-08	17.30	17.30	16.66	16.66	-1.885%	4	1,878	-99.940%
2024-08-06	17.53	17.53	16.98	16.98	-30.722%	44	1,881	-99.941%
2024-08-05	24.87	24.87	21.19	24.51	+45.893%	44	1,852	-99.959%
2024-08-02	14.55	16.81	14.55	16.80	+40.000%	44	1,838	-99.940%
2024-08-01	10.88	12.82	10.88	12.00	+15.942%	57	1,847	-99.917%
2024-07-31	10.35	10.35	10.35	10.35	-11.614%	1	1,796	-99.903%
2024-07-30	11.99	11.99	11.71	11.71	+7.333%	52	1,795	-99.915%
2024-07-29	10.91	10.91	10.91	10.91	-5.623%	8	1,748	-99.908%
2024-07-25	12.92	12.92	11.41	11.56	-5.324%	4	1,740	-99.913%
2024-07-24	11.34	12.21	11.34	12.21	+26.923%	134	1,739	-99.918%
2024-07-23	9.62	9.62	9.62	9.62	-0.104%	1	1,794	-99.896%
2024-07-22	9.94	10.13	9.63	9.63	-13.555%	17	1,794	-99.896%
2024-07-19	10.64	11.16	10.64	11.14	+5.194%	30	1,805	-99.910%
2024-07-18	10.50	10.59	10.31	10.59	+11.945%	27	1,793	-99.906%
2024-07-17	9.13	9.70	9.13	9.46	+11.953%	25	1,772	-99.894%
2024-07-16	8.55	8.65	8.44	8.45	-1.744%	52	1,749	-99.882%
2024-07-15	8.45	8.62	8.38	8.60	+1.535%	49	1,746	-99.884%
2024-07-12	8.47	8.47	8.47	8.47	-6.821%	30	1,707	-99.882%
2024-07-11	8.53	9.30	8.53	9.09	+5.330%	24	1,722	-99.890%
2024-07-10	8.96	8.96	8.63	8.63	-5.476%	48	1,741	-99.884%
2024-07-09	9.00	9.13	8.88	9.13	+0.330%	22	1,739	-99.890%
2024-07-08	9.12	9.12	9.10	9.10	-2.256%	3	1,728	-99.890%
2024-07-05	9.53	9.53	9.31	9.31	-2.103%	24	1,727	-99.893%
2024-07-03	9.68	9.68	9.51	9.51	-2.959%	67	1,701	-99.895%
2024-07-02	9.84	9.84	9.80	9.80	-9.006%	2	1,701	-99.898%
2024-07-01	10.77	10.77	10.77	10.77	+0.186%	1	1,701	-99.907%
2024-06-28	10.75	10.75	10.75	10.75	+0.750%	40	1,700	-99.907%
2024-06-27	10.48	10.67	10.48	10.67	-5.575%	5	1,691	-99.906%
2024-06-25	11.25	11.30	11.21	11.30	+1.436%	83	1,691	-99.912%
2024-06-24	11.17	11.25	10.80	11.14	+0.360%	20	1,687	-99.910%
2024-06-21	11.10	11.10	11.10	11.10	+1.093%	8	1,670	-99.910%
2024-06-20	10.35	10.98	10.35	10.98	+5.577%	19	1,670	-99.909%
2024-06-18	10.41	10.57	10.40	10.40	+0.678%	39	1,671	-99.904%
2024-06-17	11.16	11.16	10.33	10.33	-11.330%	26	1,671	-99.903%
2024-06-14	11.29	11.65	11.28	11.65	+8.980%	224	1,671	-99.914%
2024-06-13	10.66	11.16	10.66	10.69	-0.280%	30	1,779	-99.906%
2024-06-12	10.56	10.88	10.52	10.72	-10.218%	65	1,779	-99.907%
2024-06-11	12.10	12.10	11.89	11.94	-0.334%	19	1,739	-99.916%
2024-06-07	12.35	12.35	11.55	11.98	-2.124%	46	1,755	-99.917%
2024-06-05	13.05	13.10	12.24	12.24	-10.461%	6	1,748	-99.918%
2024-06-04	13.67	13.67	13.67	13.67	+0.293%	1	1,748	-99.927%
2024-06-03	13.12	13.63	13.12	13.63	-0.147%	25	1,748	-99.927%
2024-05-31	15.19	15.19	13.65	13.65	-4.812%	66	1,723	-99.927%
2024-05-30	14.34	14.34	14.34	14.34	+5.209%	1	1,719	-99.930%
2024-05-29	14.03	14.03	13.63	13.63	+5.251%	4	1,719	-99.927%
2024-05-23	12.44	12.98	12.42	12.95	+2.372%	19	1,716	-99.923%
2024-05-22	12.64	12.65	12.64	12.65	-0.940%	5	1,716	-99.921%
2024-05-21	13.14	13.14	12.77	12.77	-1.466%	3	1,721	-99.922%
2024-05-20	12.82	12.96	12.82	12.96	-2.483%	21	1,721	-99.923%
2024-05-17	13.29	13.29	13.29	13.29	+1.683%	20	1,732	-99.925%
2024-05-16	13.08	13.08	13.00	13.07	-1.358%	15	1,732	-99.923%
2024-05-15	13.81	13.81	13.25	13.25	-8.935%	46	1,742	-99.925%
2024-05-14	15.12	15.12	14.55	14.55	-3.642%	56	1,740	-99.931%
2024-05-13	15.01	15.10	15.01	15.10	+1.071%	5	1,685	-99.934%
2024-05-10	14.94	14.94	14.94	14.94	-2.987%	40	1,688	-99.933%
2024-05-09	16.12	16.13	15.40	15.40	-5.753%	6	1,668	-99.935%
2024-05-08	16.35	16.35	16.34	16.34	+0.864%	5	1,668	-99.939%
2024-05-07	16.15	16.37	16.13	16.20	-1.280%	1,372	1,665	-99.938%
2024-05-06	16.72	16.72	16.41	16.41	-8.119%	49	826	-99.939%
2024-05-03	18.15	18.15	17.83	17.86	-10.878%	82	814	-99.944%
2024-05-02	20.04	20.04	20.04	20.04	-1.572%	2	773	-99.950%
2024-05-01	21.32	21.52	20.36	20.36	+7.158%	15	773	-99.951%
2024-04-30	19.00	19.00	19.00	19.00	-1.042%	6	772	-99.947%
2024-04-29	18.70	19.20	18.50	19.20	+1.857%	42	778	-99.948%
2024-04-26	19.00	19.07	18.83	18.85	-2.785%	48	770	-99.947%
2024-04-25	20.80	20.80	19.39	19.39	-5.645%	11	767	-99.948%
2024-04-23	20.50	20.55	20.50	20.55	-5.300%	12	766	-99.951%
2024-04-22	21.67	21.71	21.66	21.70	-13.339%	16	766	-99.954%
2024-04-19	25.52	25.52	25.04	25.04	+6.780%	12	780	-99.960%
2024-04-18	23.29	23.73	23.28	23.45	+1.735%	12	773	-99.957%
2024-04-17	23.05	23.05	23.05	23.05	+2.581%	3	766	-99.957%
2024-04-16	22.47	22.47	22.47	22.47	+7.615%	2	766	-99.955%
2024-04-15	19.58	20.88	19.58	20.88	-0.287%	5	768	-99.952%
2024-04-12	20.74	20.94	20.74	20.94	+6.782%	8	771	-99.952%
2024-04-10	20.02	20.02	19.42	19.61	+8.343%	22	768	-99.949%
2024-04-09	18.10	18.10	18.10	18.10	+4.083%	1	767	-99.945%
2024-04-04	17.46	17.46	17.39	17.39	-0.458%	7	767	-99.942%
2024-04-01	17.01	17.47	17.01	17.47	+1.452%	6	762	-99.943%
2024-03-28	17.22	17.22	17.22	17.22	-4.333%	1	759	-99.942%
2024-03-26	18.00	18.00	18.00	18.00	0.000%	1	759	-99.944%
2024-03-25	17.92	18.00	17.92	18.00	+4.651%	7	759	-99.944%
2024-03-21	17.26	17.29	17.20	17.20	-12.999%	24	763	-99.942%
2024-03-19	19.77	19.77	19.77	19.77	+0.970%	2	753	-99.949%
2024-03-18	19.58	19.61	19.58	19.58	-4.348%	4	789	-99.949%
2024-03-15	20.46	20.47	20.46	20.47	+4.813%	76	790	-99.951%
2024-03-12	20.08	20.08	19.52	19.53	-7.921%	14	790	-99.949%
2024-03-11	21.50	21.50	21.21	21.21	+2.861%	220	786	-99.953%
2024-03-08	20.69	20.69	20.06	20.62	+3.670%	42	568	-99.952%
2024-03-07	19.89	19.89	19.89	19.89	-2.356%	1	557	-99.950%
2024-03-06	20.43	20.43	20.37	20.37	-7.198%	35	558	-99.951%
2024-03-05	21.95	21.95	21.95	21.95	+10.135%	3	553	-99.954%
2024-03-04	19.55	19.93	19.47	19.93	+1.168%	11	556	-99.950%
2024-03-01	19.96	20.09	19.61	19.70	-5.922%	34	548	-99.949%
2024-02-27	20.91	20.94	20.91	20.94	+1.159%	2	533	-99.952%
2024-02-26	20.79	20.79	20.70	20.70	+0.730%	2	532	-99.952%
2024-02-23	20.56	20.56	20.55	20.55	-1.059%	46	531	-99.951%
2024-02-22	21.46	21.46	20.77	20.77	-14.421%	7	510	-99.952%
2024-02-21	24.27	24.27	24.27	24.27	-1.341%	1	503	-99.959%
2024-02-20	24.20	24.60	24.20	24.60	+6.401%	32	504	-99.959%
2024-02-16	23.07	23.51	22.34	23.12	-4.265%	130	507	-99.957%
2024-02-14	24.27	24.53	24.13	24.15	-3.051%	12	507	-99.959%
2024-02-13	25.01	25.01	24.91	24.91	+11.754%	11	507	-99.960%
2024-02-12	22.65	22.65	22.29	22.29	-3.673%	6	507	-99.955%
2024-02-08	23.33	23.34	23.14	23.14	-4.774%	11	508	-99.957%
2024-02-06	24.30	24.30	24.30	24.30	-0.369%	5	515	-99.959%
2024-02-02	25.05	25.05	24.39	24.39	-11.309%	14	514	-99.959%
2024-02-01	27.50	27.50	27.50	27.50	-3.135%	2	514	-99.964%
2024-01-31	27.70	28.39	27.70	28.39	+11.115%	36	512	-99.965%
2024-01-30	25.55	25.55	25.55	25.55	-3.403%	1	512	-99.961%
2024-01-29	26.45	26.45	26.45	26.45	-0.788%	5	512	-99.962%
2024-01-25	26.29	26.99	26.29	26.66	+5.542%	8	512	-99.962%
2024-01-24	26.70	26.70	25.26	25.26	-6.306%	69	509	-99.960%
2024-01-23	27.41	27.82	26.96	26.96	-3.335%	664	441	-99.963%
2024-01-22	27.80	27.89	27.80	27.89	-2.312%	38	181	-99.964%
2024-01-19	28.55	28.55	28.55	28.55	-11.087%	5	159	-99.965%
2024-01-16	31.95	32.11	31.95	32.11	+2.196%	2	154	-99.969%
2024-01-12	30.98	31.42	30.98	31.42	-11.964%	25	147	-99.968%
2024-01-05	35.69	35.69	35.69	35.69	+2.117%	8	147	-99.972%
2024-01-04	34.89	34.95	34.89	34.95	+2.583%	5	139	-99.971%
2024-01-02	34.07	34.07	34.07	34.07	+4.895%	1	134	-99.971%
2023-12-29	32.70	32.70	32.48	32.48	+1.659%	14	120	-99.969%
2023-12-28	31.95	31.95	31.95	31.95	-1.053%	3	120	-99.969%
2023-12-26	33.06	33.06	32.29	32.29	-6.757%	13	118	-99.969%
2023-12-20	34.63	34.63	34.63	34.63	+7.747%	4	106	-99.971%
2023-12-19	32.14	32.14	32.14	32.14	-1.863%	13	110	-99.969%
2023-12-18	32.97	32.97	32.75	32.75	-3.250%	24	97	-99.969%
2023-12-14	33.07	34.12	33.07	33.85	-14.325%	21	82	-99.970%
2023-12-08	39.52	39.52	39.51	39.51	-1.667%	8	69	-99.975%
2023-11-24	41.00	41.00	40.18	40.18	-10.132%	4	64	-99.975%
2023-11-16	44.19	44.71	44.19	44.71	-12.948%	2	62	-99.978%
2023-11-10	51.36	51.36	51.36	51.36	+1.362%	1	61	-99.981%
2023-11-09	51.00	51.00	50.60	50.67	-9.112%	4	61	-99.980%
2023-09-21	55.75	55.75	55.75	55.75	+18.617%	1	58	-99.982%
2023-09-14	47.00	47.00	47.00	47.00	+3.002%	1	58	-99.979%
2023-09-05	45.51	45.63	45.41	45.63	+6.116%	15	57	-99.978%
2023-07-25	43.00	43.00	43.00	43.00	+1.105%	2	44	-99.977%
2023-07-20	42.53	42.53	42.53	42.53	-13.837%	1	42	-99.976%
2023-06-30	49.37	49.39	49.34	49.36	0.000%	41	41	-99.980%

.dark-mode .yWtd5m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWtd5m{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P485SPY Jun 20 2025 485.00 Put (SPY250620P00485000)option OPRA

SPY20250620P485
SPY Jun 20 2025 485.00 Put (SPY250620P00485000)
option OPRA