Dark

SPY20250620P555
SPY Jun 20 2025 555.00 Put (SPY250620P00555000)
option OPRA

Expired

Jun 18, 2025

0.0700-69.565%(-0.1600)2,159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.15	0.16	0.06	0.07	-69.565%	2,159	68,816	0.000%
2025-06-17	0.17	0.30	0.13	0.23	+64.286%	883	68,816	-69.565%
2025-06-16	0.13	0.17	0.10	0.14	-57.576%	1,562	68,854	-50.000%
2025-06-13	0.42	0.56	0.23	0.33	+17.857%	6,818	68,946	-78.788%
2025-06-12	0.33	0.37	0.26	0.28	-12.500%	674	69,560	-75.000%
2025-06-11	0.22	0.41	0.08	0.32	+33.333%	12,547	69,786	-78.125%
2025-06-10	0.28	0.30	0.24	0.24	-20.000%	3,155	81,327	-70.833%
2025-06-09	0.33	0.34	0.25	0.30	-18.919%	1,732	83,120	-76.667%
2025-06-06	0.47	0.50	0.37	0.37	-59.341%	3,726	84,487	-81.081%
2025-06-05	0.60	0.98	0.52	0.91	+31.884%	1,216	85,191	-92.308%
2025-06-04	0.75	0.81	0.65	0.69	-20.690%	1,636	85,620	-89.855%
2025-06-03	1.21	1.26	0.84	0.87	-30.952%	25,545	79,459	-91.954%
2025-06-02	1.85	2.22	1.25	1.26	-31.522%	2,445	64,329	-94.444%
2025-05-30	2.17	3.07	1.75	1.84	-11.962%	5,808	64,339	-96.196%
2025-05-29	1.88	2.70	1.82	2.09	-11.441%	4,857	65,064	-96.651%
2025-05-28	2.03	2.46	1.89	2.36	+12.381%	9,715	65,179	-97.034%
2025-05-27	3.17	3.44	2.10	2.10	-61.609%	4,047	64,015	-96.667%
2025-05-23	6.88	7.01	4.57	5.47	+33.415%	65,280	61,430	-98.720%
2025-05-22	4.61	4.99	3.46	4.10	-9.692%	26,490	61,430	-98.293%
2025-05-21	3.09	4.75	2.40	4.54	+84.553%	44,351	53,877	-98.458%
2025-05-20	2.55	3.00	2.33	2.46	-3.529%	2,715	32,542	-97.154%
2025-05-19	3.49	3.49	2.39	2.55	+2.000%	2,287	32,234	-97.255%
2025-05-16	2.83	3.10	2.46	2.50	-17.219%	13,162	32,769	-97.200%
2025-05-15	3.82	3.95	3.00	3.02	-16.575%	2,781	35,319	-97.682%
2025-05-14	3.43	3.90	3.26	3.62	+1.117%	3,187	34,902	-98.066%
2025-05-13	3.94	3.99	3.16	3.58	-17.512%	22,080	34,172	-98.045%
2025-05-12	5.23	5.83	4.10	4.34	-59.889%	15,826	35,128	-98.387%
2025-05-09	10.15	11.60	9.85	10.82	+0.745%	2,176	27,418	-99.353%
2025-05-08	11.25	12.41	9.39	10.74	-16.680%	5,489	27,131	-99.348%
2025-05-07	14.00	15.53	12.16	12.89	-10.299%	1,616	26,294	-99.457%
2025-05-06	14.54	15.16	12.37	14.37	+14.960%	2,297	26,164	-99.513%
2025-05-05	12.86	13.25	11.14	12.50	+9.170%	2,965	25,671	-99.440%
2025-05-02	12.27	13.16	10.92	11.45	-27.302%	4,200	23,372	-99.389%
2025-05-01	14.43	16.00	13.05	15.75	-2.957%	3,786	22,251	-99.556%
2025-04-30	20.40	24.25	16.08	16.23	-3.220%	9,431	21,299	-99.569%
2025-04-29	19.53	19.53	16.10	16.77	-10.225%	2,048	25,609	-99.583%
2025-04-28	18.13	21.60	17.43	18.68	-1.788%	1,035	24,927	-99.625%
2025-04-25	21.39	22.43	18.88	19.02	-11.617%	446	24,449	-99.632%
2025-04-24	28.03	28.03	21.44	21.52	-25.122%	269	24,433	-99.675%
2025-04-23	25.35	29.53	23.30	28.74	-21.260%	511	24,532	-99.756%
2025-04-22	40.26	40.33	34.41	36.50	-17.663%	117	24,485	-99.808%
2025-04-21	38.47	49.70	38.47	44.33	+27.752%	468	24,497	-99.842%
2025-04-17	33.90	36.84	32.41	34.70	-3.985%	188	24,495	-99.798%
2025-04-16	31.73	40.00	31.10	36.14	+29.907%	97	24,495	-99.806%
2025-04-15	27.00	28.20	24.78	27.82	-1.242%	5,005	24,509	-99.748%
2025-04-14	28.84	31.02	25.49	28.17	-16.360%	115	29,462	-99.752%
2025-04-11	41.29	43.44	33.22	33.68	-14.734%	230	29,420	-99.792%
2025-04-10	34.25	52.23	34.25	39.50	+47.885%	76	29,427	-99.823%
2025-04-09	64.50	64.50	24.71	26.71	-57.085%	1,046	29,437	-99.738%
2025-04-08	40.35	68.01	38.00	62.24	+11.064%	493	29,514	-99.888%
2025-04-07	68.37	74.00	40.00	56.04	+4.028%	992	29,606	-99.875%
2025-04-04	38.84	54.27	37.52	53.87	+87.897%	2,034	30,140	-99.870%
2025-04-03	23.34	28.67	21.60	28.67	+144.416%	678	30,837	-99.756%
2025-04-02	17.72	17.76	11.73	11.73	-20.797%	665	31,063	-99.403%
2025-04-01	16.42	18.12	14.08	14.81	-6.914%	971	30,959	-99.527%
2025-03-31	20.15	21.50	14.90	15.91	-7.500%	2,425	31,016	-99.560%
2025-03-28	12.75	17.55	12.74	17.20	+44.538%	17,136	31,130	-99.593%
2025-03-27	12.07	12.96	10.88	11.90	+4.846%	704	24,095	-99.412%
2025-03-26	9.30	12.16	9.12	11.35	+21.520%	1,097	23,740	-99.383%
2025-03-25	9.31	9.70	9.21	9.34	-3.413%	650	23,769	-99.251%
2025-03-24	11.09	11.22	9.50	9.67	-28.104%	1,451	23,729	-99.276%
2025-03-21	16.20	16.63	13.31	13.45	-3.515%	1,188	23,582	-99.480%
2025-03-20	15.37	15.56	12.57	13.94	+1.603%	337	23,325	-99.498%
2025-03-19	15.79	16.00	12.68	13.72	-16.034%	1,224	23,301	-99.490%
2025-03-18	15.30	17.47	15.15	16.34	+16.465%	13,149	23,070	-99.572%
2025-03-17	15.67	15.86	13.33	14.03	-15.988%	1,840	25,497	-99.501%
2025-03-14	19.86	19.91	16.01	16.70	-23.883%	1,702	24,335	-99.581%
2025-03-13	19.16	23.35	18.95	21.94	+16.085%	2,372	23,710	-99.681%
2025-03-12	18.24	21.85	17.84	18.90	-9.265%	1,085	23,710	-99.630%
2025-03-11	19.92	23.66	18.45	20.83	+4.726%	2,023	23,587	-99.664%
2025-03-10	16.66	22.22	16.16	19.89	+50.340%	865	23,199	-99.648%
2025-03-07	15.16	17.64	13.23	13.23	-10.305%	2,902	22,880	-99.471%
2025-03-06	13.74	16.33	12.60	14.75	+32.287%	587	21,842	-99.525%
2025-03-05	13.47	14.72	10.78	11.15	-17.530%	384	21,763	-99.372%
2025-03-04	13.10	15.72	10.97	13.52	+10.820%	1,452	21,830	-99.482%
2025-03-03	8.64	13.03	8.32	12.20	+39.748%	19,881	22,092	-99.426%
2025-02-28	10.89	11.35	8.73	8.73	-19.316%	818	12,254	-99.198%
2025-02-27	8.17	10.82	8.17	10.82	+18.510%	325	12,172	-99.353%
2025-02-26	8.40	9.13	7.34	9.13	+5.306%	279	12,078	-99.233%
2025-02-25	8.23	9.76	8.23	8.67	+18.605%	94	12,085	-99.193%
2025-02-24	7.08	8.40	6.96	7.31	-5.556%	261	12,070	-99.042%
2025-02-21	6.00	7.87	6.00	7.74	+29.000%	120	12,014	-99.096%
2025-02-20	6.32	6.32	6.00	6.00	+8.303%	19	11,997	-98.833%
2025-02-19	5.99	6.02	5.50	5.54	-3.652%	249	11,989	-98.736%
2025-02-18	5.90	6.08	5.75	5.75	-5.116%	2,845	12,032	-98.783%
2025-02-14	6.09	6.26	5.98	6.06	-0.980%	462	12,803	-98.845%
2025-02-13	6.85	6.99	6.12	6.12	-12.069%	164	12,803	-98.856%
2025-02-12	7.67	7.67	6.96	6.96	+3.111%	28	12,824	-98.994%
2025-02-11	6.93	6.93	6.75	6.75	-2.315%	2	12,810	-98.963%
2025-02-10	7.23	7.23	6.91	6.91	-11.183%	58	12,811	-98.987%
2025-02-07	6.59	7.78	6.50	7.78	+10.826%	524	12,792	-99.100%
2025-02-06	6.82	7.02	6.82	7.02	-3.172%	113	12,916	-99.003%
2025-02-05	7.44	7.44	7.25	7.25	-6.932%	43	13,009	-99.034%
2025-02-04	8.11	8.11	7.79	7.79	-8.137%	12	13,001	-99.101%
2025-02-03	10.19	10.32	8.42	8.48	+4.562%	1,143	12,994	-99.175%
2025-01-31	6.90	8.20	6.66	8.11	+10.041%	3,132	12,934	-99.137%
2025-01-30	7.25	7.79	7.04	7.37	-3.026%	68	13,474	-99.050%
2025-01-29	7.86	8.02	7.60	7.60	+0.132%	50	13,436	-99.079%
2025-01-28	8.17	8.25	7.57	7.59	-18.650%	106	13,456	-99.078%
2025-01-27	10.34	10.34	8.88	9.33	+29.583%	351	13,530	-99.250%
2025-01-24	6.93	7.38	6.89	7.20	+3.300%	2,498	13,339	-99.028%
2025-01-23	7.21	7.23	6.97	6.97	-4.911%	231	12,746	-98.996%
2025-01-22	7.49	7.49	7.27	7.33	-7.215%	132	12,780	-99.045%
2025-01-21	8.45	8.45	7.82	7.90	-13.091%	12	12,794	-99.114%
2025-01-17	9.20	9.20	8.75	9.09	-6.481%	162	12,752	-99.230%
2025-01-16	9.90	9.95	9.56	9.72	-1.719%	84	12,752	-99.280%
2025-01-15	10.71	10.74	9.71	9.89	-28.020%	321	12,684	-99.292%
2025-01-14	12.67	14.17	12.50	13.74	+2.537%	66	12,930	-99.491%
2025-01-13	15.72	15.73	13.40	13.40	-4.762%	99	12,893	-99.478%
2025-01-10	13.03	14.35	13.03	14.07	+22.242%	20	12,866	-99.502%
2025-01-08	12.28	12.99	11.49	11.51	-3.521%	258	12,735	-99.392%
2025-01-07	10.36	11.93	10.36	11.93	+28.004%	3	12,735	-99.413%
2025-01-06	9.73	9.74	9.27	9.32	-13.784%	51	12,733	-99.249%
2025-01-03	11.81	11.81	10.77	10.81	-14.274%	1,260	12,744	-99.352%
2025-01-02	12.19	13.61	11.40	12.61	+3.107%	296	12,719	-99.445%
2024-12-31	11.66	12.82	11.65	12.23	+2.515%	434	12,705	-99.428%
2024-12-30	13.06	13.12	11.54	11.93	+7.964%	155	12,705	-99.413%
2024-12-27	10.55	11.75	10.55	11.05	+16.071%	11,256	12,684	-99.367%
2024-12-26	9.74	9.74	9.52	9.52	-3.350%	21	7,096	-99.265%
2024-12-24	9.94	10.00	9.85	9.85	-15.159%	5	7,076	-99.289%
2024-12-23	13.27	13.52	11.52	11.61	-2.926%	149	7,076	-99.397%
2024-12-20	16.67	16.67	11.94	11.96	-24.304%	189	7,060	-99.415%
2024-12-19	13.41	15.80	13.41	15.80	+8.071%	287	6,917	-99.557%
2024-12-18	10.26	14.62	9.92	14.62	+43.333%	28	6,703	-99.521%
2024-12-17	10.22	10.32	10.20	10.20	+8.165%	6	6,711	-99.314%
2024-12-16	9.65	9.71	9.43	9.43	-4.361%	4,336	6,711	-99.258%
2024-12-13	9.47	10.17	9.37	9.86	-0.101%	110	4,084	-99.290%
2024-12-12	9.44	9.87	9.44	9.87	+8.342%	199	4,112	-99.291%
2024-12-11	9.18	9.25	9.11	9.11	-4.307%	123	4,186	-99.232%
2024-12-10	9.52	9.52	9.52	9.52	+1.277%	1	4,154	-99.265%
2024-12-09	9.03	9.60	9.03	9.40	+3.410%	45	4,153	-99.255%
2024-12-06	8.81	9.11	8.81	9.09	+0.776%	24	4,163	-99.230%
2024-12-05	8.92	9.07	8.92	9.02	+0.557%	123	4,154	-99.224%
2024-12-04	8.96	9.06	8.91	8.97	-2.181%	31	4,086	-99.220%
2024-12-03	9.31	9.38	9.17	9.17	-0.326%	67	4,072	-99.237%
2024-12-02	9.43	9.46	9.20	9.20	-3.766%	27	4,016	-99.239%
2024-11-29	9.96	9.96	9.45	9.56	-7.722%	134	4,021	-99.268%
2024-11-27	10.56	10.56	10.36	10.36	+2.778%	17	4,023	-99.324%
2024-11-26	10.00	10.08	10.00	10.08	-5.085%	4	4,023	-99.306%
2024-11-25	10.65	11.17	10.62	10.62	-7.813%	212	4,023	-99.341%
2024-11-22	11.93	11.93	11.52	11.52	-18.759%	144	4,123	-99.392%
2024-11-20	12.72	14.18	12.72	14.18	+11.129%	2	4,106	-99.506%
2024-11-19	14.00	14.07	12.76	12.76	-0.932%	10	4,106	-99.451%
2024-11-18	13.12	13.12	12.75	12.88	-7.868%	193	4,103	-99.457%
2024-11-15	12.40	14.50	12.40	13.98	+21.354%	30	3,910	-99.499%
2024-11-14	11.28	11.52	11.12	11.52	+3.318%	22	3,917	-99.392%
2024-11-13	11.64	11.65	10.95	11.15	-2.107%	33	3,916	-99.372%
2024-11-12	11.17	12.00	11.17	11.39	+2.152%	121	3,940	-99.385%
2024-11-11	11.25	11.25	11.12	11.15	-1.589%	13	3,868	-99.372%
2024-11-08	11.40	11.45	11.32	11.33	-3.738%	30	3,870	-99.382%
2024-11-07	12.10	12.10	11.77	11.77	-9.112%	32	3,874	-99.405%
2024-11-06	13.06	13.70	12.95	12.95	-24.709%	22	3,874	-99.459%
2024-11-05	17.78	17.78	17.20	17.20	-11.750%	55	3,870	-99.593%
2024-11-04	20.24	20.24	19.35	19.49	-3.179%	19	3,876	-99.641%
2024-11-01	19.50	20.13	18.94	20.13	+1.564%	62	3,873	-99.652%
2024-10-31	19.81	20.58	19.81	19.82	+17.696%	27	3,861	-99.647%
2024-10-30	16.14	16.84	16.14	16.84	+5.119%	19	3,859	-99.584%
2024-10-29	16.28	16.28	16.02	16.02	-1.838%	3	3,865	-99.563%
2024-10-28	16.24	16.39	16.24	16.32	-4.840%	13	3,862	-99.571%
2024-10-25	15.62	17.15	15.62	17.15	+0.469%	36	3,861	-99.592%
2024-10-24	16.93	17.70	16.93	17.07	-1.614%	16	3,853	-99.590%
2024-10-23	16.81	18.30	16.75	17.35	+11.218%	84	3,854	-99.597%
2024-10-22	15.60	15.60	15.60	15.60	-1.141%	2	3,852	-99.551%
2024-10-21	16.04	16.04	15.78	15.78	+1.219%	61	3,850	-99.556%
2024-10-18	16.08	16.08	15.59	15.59	-4.121%	14	3,835	-99.551%
2024-10-17	16.06	16.26	16.06	16.26	-4.409%	20	3,840	-99.569%
2024-10-16	17.47	17.49	17.00	17.01	-4.438%	15	3,824	-99.588%
2024-10-15	17.13	17.93	17.13	17.80	+6.971%	21	3,833	-99.607%
2024-10-14	17.35	17.35	16.64	16.64	-7.761%	94	3,840	-99.579%
2024-10-11	17.97	18.04	17.97	18.04	-5.944%	8	3,912	-99.612%
2024-10-10	19.02	19.42	19.02	19.18	+2.021%	34	3,915	-99.635%
2024-10-09	20.17	20.17	18.80	18.80	-7.617%	46	3,938	-99.628%
2024-10-08	21.24	21.24	20.35	20.35	-4.009%	21	3,937	-99.656%
2024-10-07	20.55	21.28	20.52	21.20	+4.795%	93	3,926	-99.670%
2024-10-04	20.44	21.05	20.23	20.23	-8.997%	40	3,918	-99.654%
2024-10-03	22.23	22.23	22.23	22.23	+4.612%	3	3,925	-99.685%
2024-10-02	21.22	21.72	21.22	21.25	-1.711%	10	3,925	-99.671%
2024-10-01	20.63	22.42	20.63	21.62	+11.674%	27	3,921	-99.676%
2024-09-30	20.19	20.19	19.36	19.36	-0.972%	2	3,917	-99.638%
2024-09-27	18.95	19.55	18.95	19.55	+0.929%	14	3,916	-99.642%
2024-09-26	19.19	19.92	19.10	19.37	-4.109%	342	3,918	-99.639%
2024-09-25	19.45	20.20	19.45	20.20	+3.856%	44	4,170	-99.653%
2024-09-24	19.40	19.61	19.40	19.45	-3.570%	80	4,151	-99.640%
2024-09-20	21.05	21.05	20.17	20.17	+1.663%	26	4,180	-99.653%
2024-09-19	20.07	20.99	19.61	19.84	-15.214%	118	4,176	-99.647%
2024-09-18	23.35	23.40	22.42	23.40	+2.317%	7	4,168	-99.701%
2024-09-17	22.00	23.38	21.89	22.87	-1.930%	1,021	4,169	-99.694%
2024-09-16	23.73	23.80	23.32	23.32	+0.734%	805	4,223	-99.700%
2024-09-13	23.53	23.53	22.88	23.15	-3.822%	574	4,638	-99.698%
2024-09-12	25.22	25.90	23.93	24.07	-6.958%	24	4,694	-99.709%
2024-09-11	33.25	33.25	25.87	25.87	-10.577%	110	4,699	-99.729%
2024-09-10	29.10	31.56	28.93	28.93	-2.330%	44	4,696	-99.758%
2024-09-09	30.50	30.78	29.56	29.62	-10.242%	179	4,693	-99.764%
2024-09-06	30.57	33.33	30.57	33.00	+17.146%	562	4,673	-99.788%
2024-09-05	27.53	29.42	26.65	28.17	+0.715%	24	4,803	-99.752%
2024-09-04	27.08	27.97	27.08	27.97	+3.096%	12	4,807	-99.750%
2024-09-03	22.94	27.13	22.94	27.13	+29.068%	10	4,819	-99.742%
2024-08-30	21.94	22.55	21.02	21.02	-9.708%	56	4,792	-99.667%
2024-08-29	22.39	23.28	21.61	23.28	-7.362%	102	4,792	-99.699%
2024-08-28	22.23	25.13	22.23	25.13	+14.749%	6	4,841	-99.721%
2024-08-27	22.12	22.12	21.90	21.90	-5.277%	12	4,840	-99.680%
2024-08-26	22.22	23.12	22.22	23.12	+3.168%	2	4,852	-99.697%
2024-08-23	23.03	23.65	22.41	22.41	-8.754%	16	4,851	-99.688%
2024-08-22	22.33	24.88	22.11	24.56	+6.597%	79	4,849	-99.715%
2024-08-21	23.12	23.95	22.44	23.04	-0.389%	112	4,859	-99.696%
2024-08-20	22.40	23.13	22.39	23.13	+3.121%	59	4,815	-99.697%
2024-08-19	24.28	24.36	22.43	22.43	-8.598%	38	4,764	-99.688%
2024-08-16	25.57	25.57	24.26	24.54	-0.848%	210	4,739	-99.715%
2024-08-15	26.16	26.52	24.75	24.75	-15.558%	217	4,637	-99.717%
2024-08-14	30.16	30.16	28.74	29.31	-4.216%	100	4,606	-99.761%
2024-08-13	31.63	31.63	30.60	30.60	-13.876%	4	4,553	-99.771%
2024-08-12	36.29	36.29	34.67	35.53	-2.631%	24	4,536	-99.803%
2024-08-09	38.22	38.22	35.97	36.49	-5.245%	10	4,538	-99.808%
2024-08-08	38.51	38.51	38.51	38.51	-6.073%	1	4,541	-99.818%
2024-08-06	40.78	41.00	39.52	41.00	-11.543%	5	4,542	-99.829%
2024-08-05	45.00	47.50	45.00	46.35	+22.070%	27	4,544	-99.849%
2024-08-02	35.04	41.00	35.04	37.97	+20.349%	39	4,544	-99.816%
2024-08-01	24.90	31.84	24.90	31.55	+23.823%	260	4,563	-99.778%
2024-07-31	26.96	26.96	25.05	25.48	-15.685%	4	4,728	-99.725%
2024-07-30	28.67	31.05	28.52	30.22	+7.277%	156	4,729	-99.768%
2024-07-29	28.18	28.35	28.01	28.17	-0.071%	5	4,735	-99.752%
2024-07-26	29.94	30.24	28.19	28.19	-13.845%	98	4,738	-99.752%
2024-07-25	31.21	33.05	28.34	32.72	+6.476%	941	4,743	-99.786%
2024-07-24	27.71	30.73	27.71	30.73	+24.011%	123	5,016	-99.772%
2024-07-23	23.95	24.78	23.73	24.78	+1.682%	345	4,923	-99.718%
2024-07-22	25.41	25.92	24.23	24.37	-10.634%	60	4,675	-99.713%
2024-07-19	25.60	27.74	25.60	27.27	+6.690%	255	4,639	-99.743%
2024-07-18	23.22	26.03	23.22	25.56	+8.443%	34	4,667	-99.726%
2024-07-17	23.21	23.92	22.95	23.57	+11.653%	197	4,655	-99.703%
2024-07-16	21.49	21.78	21.11	21.11	-3.958%	163	4,620	-99.668%
2024-07-15	21.36	22.50	20.75	21.98	+4.567%	202	4,584	-99.682%
2024-07-12	22.65	22.73	20.88	21.02	-10.857%	156	4,550	-99.667%
2024-07-11	21.75	23.58	21.47	23.58	+7.084%	823	4,536	-99.703%
2024-07-10	23.01	23.14	21.94	22.02	-5.331%	302	4,537	-99.682%
2024-07-09	23.09	23.26	22.86	23.26	-0.810%	103	4,512	-99.699%
2024-07-08	23.37	23.69	23.18	23.45	-0.804%	94	4,514	-99.701%
2024-07-05	24.25	24.25	23.64	23.64	-4.019%	192	4,426	-99.704%
2024-07-03	25.00	25.19	24.60	24.63	-2.955%	48	4,429	-99.716%
2024-07-02	26.75	26.75	25.38	25.38	-4.190%	80	4,429	-99.724%
2024-07-01	27.17	27.96	26.49	26.49	-2.503%	160	4,393	-99.736%
2024-06-28	26.15	27.17	25.31	27.17	+1.418%	26	4,394	-99.742%
2024-06-27	26.84	26.84	26.79	26.79	-3.737%	11	4,396	-99.739%
2024-06-26	27.62	27.83	27.62	27.83	-0.251%	9	4,396	-99.748%
2024-06-25	28.11	28.52	27.78	27.90	-2.242%	51	4,395	-99.749%
2024-06-24	27.25	28.54	27.07	28.54	+2.958%	220	4,386	-99.755%
2024-06-21	28.12	28.12	27.72	27.72	+1.020%	6	4,373	-99.747%
2024-06-20	26.53	27.44	26.53	27.44	+1.329%	19	4,376	-99.745%
2024-06-18	27.08	27.08	27.08	27.08	-8.048%	1	4,385	-99.742%
2024-06-14	29.45	29.45	29.45	29.45	+4.100%	4	4,385	-99.762%
2024-06-13	28.45	29.07	28.29	28.29	-1.325%	24	4,383	-99.753%
2024-06-12	29.00	29.00	28.09	28.67	-10.797%	2,007	4,363	-99.756%
2024-06-10	32.75	32.75	32.14	32.14	-0.864%	6	2,473	-99.782%
2024-06-07	32.55	32.55	32.42	32.42	-3.426%	4	2,468	-99.784%
2024-06-05	33.57	33.57	33.57	33.57	-9.295%	10	2,468	-99.791%
2024-06-04	36.57	37.01	36.53	37.01	+1.844%	12	2,468	-99.811%
2024-06-03	36.33	36.34	36.33	36.34	-6.821%	2	2,457	-99.807%
2024-05-31	40.03	40.24	39.00	39.00	+3.696%	216	2,456	-99.821%
2024-05-30	37.56	37.76	37.31	37.61	+8.106%	6	2,452	-99.814%
2024-05-28	34.86	34.86	34.79	34.79	+1.251%	2	2,451	-99.799%
2024-05-24	35.84	35.87	34.19	34.36	-1.829%	28	2,443	-99.796%
2024-05-23	34.45	35.00	33.85	35.00	-0.766%	23	2,431	-99.800%
2024-05-22	33.89	35.37	33.89	35.27	+2.380%	4	2,431	-99.802%
2024-05-21	34.63	34.63	34.45	34.45	+0.613%	52	2,430	-99.797%
2024-05-20	34.61	34.78	34.19	34.24	-4.331%	30	2,379	-99.796%
2024-05-17	35.41	36.02	35.37	35.79	+0.280%	1,336	2,365	-99.804%
2024-05-16	34.92	35.69	34.24	35.69	+2.293%	2,651	2,055	-99.804%
2024-05-15	36.14	36.36	34.83	34.89	-10.653%	271	957	-99.799%
2024-05-14	39.05	39.05	39.05	39.05	-3.246%	9	845	-99.821%
2024-05-13	40.35	40.36	40.35	40.36	-6.096%	2	848	-99.827%
2024-05-09	43.17	43.17	42.98	42.98	-10.644%	2	847	-99.837%
2024-04-29	48.03	48.10	48.03	48.10	-20.430%	2	846	-99.854%
2024-04-19	60.45	60.45	60.45	60.45	+8.625%	1	845	-99.884%
2024-04-17	53.07	55.65	53.07	55.65	+19.652%	5	846	-99.874%
2024-04-15	46.51	46.51	46.51	46.51	+0.215%	2	848	-99.849%
2024-04-11	46.56	46.56	46.41	46.41	+0.629%	2	847	-99.849%
2024-04-10	46.14	46.14	46.12	46.12	+4.415%	2	846	-99.848%
2024-04-09	43.88	44.36	43.79	44.17	+6.949%	1,548	845	-99.842%
2024-04-04	41.30	41.30	41.30	41.30	-2.640%	13	73	-99.831%
2024-03-22	42.40	42.44	42.39	42.42	+2.340%	12	60	-99.835%
2024-03-21	41.45	41.45	41.45	41.45	-8.539%	1	57	-99.831%
2024-03-20	45.29	45.32	45.29	45.32	-2.559%	2	56	-99.846%
2024-03-18	46.60	46.62	46.46	46.51	-7.387%	109	57	-99.849%
2024-03-15	50.19	50.22	50.19	50.22	-0.535%	4	1	-99.861%
2024-02-29	50.21	50.49	50.21	50.49	0.000%	2	1	-99.861%

.dark-mode .jqLqhN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqLqhN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P555SPY Jun 20 2025 555.00 Put (SPY250620P00555000)option OPRA

SPY20250620P555
SPY Jun 20 2025 555.00 Put (SPY250620P00555000)
option OPRA