Dark

SPY20250620P595
SPY Jun 20 2025 595.00 Put (SPY250620P00595000)
option OPRA

Expired

Jun 18, 2025

2.37-45.642%(-1.99)79,839

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	3.32	3.86	1.69	2.37	-45.642%	79,839	56,928	0.000%
2025-06-17	2.53	4.79	2.00	4.36	+135.676%	28,209	56,928	-45.642%
2025-06-16	2.81	2.87	1.67	1.85	-62.926%	21,395	58,463	+28.108%
2025-06-13	4.79	6.27	3.14	4.99	+92.664%	98,677	55,426	-52.505%
2025-06-12	3.73	3.97	2.49	2.59	-19.315%	22,477	55,045	-8.494%
2025-06-11	2.40	4.22	2.08	3.21	+3.548%	12,245	55,529	-26.168%
2025-06-10	3.94	4.40	2.77	3.10	-28.406%	11,074	55,342	-23.548%
2025-06-09	4.52	4.96	3.63	4.33	-9.792%	9,196	56,751	-45.266%
2025-06-06	5.30	5.95	4.39	4.80	-42.099%	22,132	57,342	-50.625%
2025-06-05	6.24	9.50	5.45	8.29	+19.798%	17,859	59,838	-71.411%
2025-06-04	6.71	7.50	6.25	6.92	-5.075%	5,180	50,432	-65.751%
2025-06-03	8.94	9.53	6.96	7.29	-19.358%	6,477	49,765	-67.490%
2025-06-02	11.69	13.93	9.00	9.04	-24.604%	1,088	49,411	-73.783%
2025-05-30	12.53	15.62	10.69	11.99	+2.654%	2,702	49,329	-80.234%
2025-05-29	10.04	13.83	10.04	11.68	-8.750%	1,391	49,413	-79.709%
2025-05-28	10.48	13.16	10.08	12.80	+19.181%	1,128	49,517	-81.484%
2025-05-27	14.70	15.29	10.74	10.74	-47.146%	707	49,612	-77.933%
2025-05-23	22.23	22.68	18.03	20.32	+23.002%	950	49,748	-88.337%
2025-05-22	17.16	18.24	14.68	16.52	-5.923%	496	49,748	-85.654%
2025-05-21	13.15	17.65	11.08	17.56	+54.577%	857	49,741	-86.503%
2025-05-20	11.07	12.80	10.46	11.36	+8.088%	8,737	49,781	-79.137%
2025-05-19	14.21	14.21	10.14	10.51	-1.129%	43,701	49,357	-77.450%
2025-05-16	12.37	12.87	10.42	10.63	-14.960%	15,988	8,764	-77.705%
2025-05-15	15.50	15.90	12.40	12.50	-13.255%	482	2,729	-81.040%
2025-05-14	13.71	15.52	13.50	14.41	-1.839%	486	2,596	-83.553%
2025-05-13	16.26	16.26	13.33	14.68	-15.874%	486	2,397	-83.856%
2025-05-12	20.07	21.26	17.45	17.45	-44.568%	620	2,408	-86.418%
2025-05-09	31.48	31.48	31.48	31.48	+12.589%	2	1,902	-92.471%
2025-05-08	28.15	28.15	27.94	27.96	-20.726%	19	1,902	-91.524%
2025-05-07	36.30	37.10	35.27	35.27	-1.287%	7	1,904	-93.280%
2025-05-06	38.22	38.22	35.73	35.73	+6.213%	7	1,906	-93.367%
2025-05-05	32.38	33.64	31.29	33.64	+12.735%	15	1,906	-92.955%
2025-05-02	32.00	32.33	29.84	29.84	-19.634%	96	1,897	-92.058%
2025-05-01	37.14	37.14	37.13	37.13	-24.990%	10	1,857	-93.617%
2025-04-30	49.50	49.50	49.50	49.50	+21.771%	1	1,866	-95.212%
2025-04-29	42.81	42.92	40.40	40.65	-13.048%	12	1,867	-94.170%
2025-04-25	47.60	49.50	45.10	46.75	-6.219%	28	1,867	-94.930%
2025-04-24	54.29	54.29	49.65	49.85	-14.728%	30	1,867	-95.246%
2025-04-23	52.16	58.72	50.50	58.46	-15.029%	31	1,860	-95.946%
2025-04-22	67.58	71.30	67.58	68.80	-20.343%	916	1,848	-96.555%
2025-04-21	75.33	86.37	75.33	86.37	+29.355%	637	1,849	-97.256%
2025-04-17	66.77	66.77	66.77	66.77	-8.859%	1	1,907	-96.451%
2025-04-16	63.95	73.26	60.93	73.26	+31.196%	1,916	1,907	-96.765%
2025-04-15	53.57	57.24	53.57	55.84	-2.035%	43	5,384	-95.756%
2025-04-14	54.97	59.23	53.83	57.00	-12.990%	65	5,424	-95.842%
2025-04-11	72.60	72.60	63.09	65.51	-4.768%	92	5,486	-96.382%
2025-04-10	63.51	75.71	63.40	68.79	+29.743%	24	5,458	-96.555%
2025-04-09	94.40	101.10	51.38	53.02	-46.563%	393	5,462	-95.530%
2025-04-08	74.33	99.22	70.50	99.22	+9.478%	661	5,424	-97.611%
2025-04-07	105.01	112.26	87.43	90.63	+0.700%	260	5,549	-97.385%
2025-04-04	73.50	90.00	72.00	90.00	+58.590%	3,818	8,412	-97.367%
2025-04-03	51.19	56.75	46.29	56.75	+93.885%	70	8,782	-95.824%
2025-04-02	37.66	37.66	29.27	29.27	-24.503%	54	8,858	-91.903%
2025-04-01	39.28	39.28	38.69	38.77	+2.893%	14	8,837	-93.887%
2025-03-31	46.30	48.05	37.40	37.68	-8.566%	70	8,842	-93.710%
2025-03-28	31.95	41.21	31.50	41.21	+40.600%	486	8,833	-94.249%
2025-03-27	27.87	29.31	27.87	29.31	-2.300%	28	8,868	-91.914%
2025-03-26	25.40	30.22	25.40	30.00	+23.305%	107	8,866	-92.100%
2025-03-25	24.50	25.64	23.85	24.33	-3.720%	146	8,925	-90.259%
2025-03-24	27.89	27.89	25.03	25.27	-23.471%	432	8,983	-90.621%
2025-03-21	37.80	37.80	33.02	33.02	+0.579%	292	9,078	-92.823%
2025-03-20	30.27	34.40	30.27	32.83	+4.855%	31	9,094	-92.781%
2025-03-19	34.85	34.85	30.46	31.31	-16.194%	34	9,083	-92.431%
2025-03-18	35.62	38.85	35.62	37.36	+17.967%	126	9,084	-93.656%
2025-03-17	35.42	36.08	31.30	31.67	-14.034%	60	9,042	-92.517%
2025-03-14	42.56	42.56	36.60	36.84	-20.104%	1,520	9,044	-93.567%
2025-03-13	41.92	46.97	41.92	46.11	+17.030%	236	9,694	-94.860%
2025-03-12	38.02	43.43	38.02	39.40	-1.104%	56	9,694	-93.985%
2025-03-11	39.07	46.71	38.51	39.84	-0.896%	92	9,707	-94.051%
2025-03-10	34.24	41.00	33.70	40.20	+44.086%	86	9,762	-94.104%
2025-03-07	30.12	35.44	27.90	27.90	-7.860%	454	9,803	-91.505%
2025-03-06	30.00	32.10	26.11	30.28	+28.796%	122	9,969	-92.173%
2025-03-05	29.23	30.09	23.32	23.51	-16.036%	256	9,970	-89.919%
2025-03-04	26.90	31.06	22.86	28.00	+14.426%	489	9,956	-91.536%
2025-03-03	16.94	26.77	16.94	24.47	+35.643%	941	9,895	-90.315%
2025-02-28	23.81	24.46	18.04	18.04	-21.050%	1,788	9,656	-86.863%
2025-02-27	16.55	23.01	16.15	22.85	+30.348%	1,981	9,477	-89.628%
2025-02-26	17.73	19.17	15.50	17.53	-1.128%	653	8,502	-86.480%
2025-02-25	16.85	20.21	16.85	17.73	+4.294%	588	8,397	-86.633%
2025-02-24	15.01	17.47	14.62	17.00	+8.557%	483	8,356	-86.059%
2025-02-21	11.92	16.08	11.92	15.66	+33.163%	1,958	8,286	-84.866%
2025-02-20	11.55	13.06	11.55	11.76	+5.188%	3,454	7,947	-79.847%
2025-02-19	12.20	12.23	11.08	11.18	-3.454%	3,509	10,590	-78.801%
2025-02-18	12.09	12.53	11.58	11.58	-6.386%	176	7,314	-79.534%
2025-02-14	12.26	12.66	12.05	12.37	+0.651%	1,996	6,923	-80.841%
2025-02-13	14.12	14.37	12.29	12.29	-14.296%	1,796	6,923	-80.716%
2025-02-12	15.93	16.18	14.22	14.34	+1.630%	1,035	6,085	-83.473%
2025-02-11	14.70	14.70	13.59	14.11	+0.858%	229	5,698	-83.203%
2025-02-10	14.38	14.83	13.95	13.99	-11.287%	127	5,646	-83.059%
2025-02-07	13.34	15.86	13.08	15.77	+13.945%	988	5,607	-84.971%
2025-02-06	13.96	14.80	13.84	13.84	-4.221%	721	5,685	-82.876%
2025-02-05	16.01	16.84	14.45	14.45	-9.461%	106	5,553	-83.599%
2025-02-04	17.46	17.53	15.49	15.96	-10.236%	418	5,533	-85.150%
2025-02-03	19.58	20.89	16.67	17.78	+12.389%	593	5,528	-86.670%
2025-01-31	13.74	16.32	13.15	15.82	+7.766%	1,316	5,527	-85.019%
2025-01-30	14.10	15.81	14.04	14.68	-2.846%	70	5,479	-83.856%
2025-01-29	15.35	16.83	15.11	15.11	-0.396%	498	5,468	-84.315%
2025-01-28	17.60	18.04	14.80	15.17	-11.287%	80	5,312	-84.377%
2025-01-27	19.57	19.61	17.00	17.10	+24.545%	342	5,296	-86.140%
2025-01-24	13.30	13.97	13.19	13.73	+2.616%	264	5,347	-82.739%
2025-01-23	14.32	14.35	13.37	13.38	-5.775%	168	5,393	-82.287%
2025-01-22	14.36	14.47	13.85	14.20	-6.946%	2,057	5,413	-83.310%
2025-01-21	16.61	16.63	15.26	15.26	-13.785%	1,353	4,264	-84.469%
2025-01-17	17.62	18.15	17.00	17.70	-8.195%	776	2,981	-86.610%
2025-01-16	19.52	20.01	18.77	19.28	-0.104%	87	2,981	-87.707%
2025-01-15	20.50	20.55	18.95	19.30	-22.365%	190	2,991	-87.720%
2025-01-14	23.93	26.95	23.93	24.86	-12.031%	44	2,916	-90.467%
2025-01-13	29.78	29.78	27.71	28.26	+6.682%	112	2,922	-91.614%
2025-01-10	27.48	28.04	25.58	26.49	+20.191%	100	3,029	-91.053%
2025-01-08	22.99	24.26	21.95	22.04	-3.418%	128	3,040	-89.247%
2025-01-07	18.47	22.82	18.47	22.82	+21.318%	136	3,040	-89.614%
2025-01-06	18.65	19.56	17.54	18.81	-8.512%	137	3,075	-87.400%
2025-01-03	21.68	22.40	20.19	20.56	-14.689%	232	3,022	-88.473%
2025-01-02	23.17	25.97	21.06	24.10	+5.981%	85	3,004	-90.166%
2024-12-31	22.13	24.02	21.44	22.74	+1.882%	79	2,991	-89.578%
2024-12-30	23.23	24.34	20.97	22.32	+8.192%	185	2,991	-89.382%
2024-12-27	19.25	21.83	19.10	20.63	+22.071%	488	2,952	-88.512%
2024-12-26	18.04	18.04	16.84	16.90	-1.458%	943	2,852	-85.976%
2024-12-24	19.61	19.61	17.15	17.15	-15.931%	208	2,271	-86.181%
2024-12-23	22.23	22.23	20.40	20.40	-8.315%	69	2,271	-88.382%
2024-12-20	28.80	28.80	21.25	22.25	-18.944%	234	2,264	-89.348%
2024-12-19	23.98	27.45	23.98	27.45	-4.122%	100	2,186	-91.366%
2024-12-18	18.12	28.63	17.54	28.63	+57.394%	177	2,152	-91.722%
2024-12-17	17.53	18.19	17.53	18.19	+8.597%	10	2,094	-86.971%
2024-12-16	17.05	17.05	16.75	16.75	-4.558%	66	2,082	-85.851%
2024-12-13	17.10	18.05	17.10	17.55	+0.400%	398	2,082	-86.496%
2024-12-12	16.81	17.48	16.81	17.48	+6.650%	15	2,109	-86.442%
2024-12-11	16.39	16.39	16.39	16.39	-5.150%	1	2,114	-85.540%
2024-12-10	17.06	17.28	17.06	17.28	+2.007%	5	2,105	-86.285%
2024-12-09	16.94	16.95	16.67	16.94	+5.875%	271	2,102	-86.009%
2024-12-06	16.09	16.32	16.00	16.00	-1.538%	88	2,347	-85.188%
2024-12-05	16.15	16.31	16.15	16.25	+1.372%	15	2,333	-85.415%
2024-12-04	16.18	16.48	15.89	16.03	-4.184%	116	2,331	-85.215%
2024-12-03	17.18	17.18	16.72	16.73	-0.476%	107	2,271	-85.834%
2024-12-02	17.24	17.35	16.81	16.81	-3.057%	101	2,211	-85.901%
2024-11-29	17.58	17.58	17.12	17.34	-6.674%	82	2,182	-86.332%
2024-11-27	18.90	19.40	18.58	18.58	+2.595%	114	2,107	-87.244%
2024-11-26	18.68	18.68	17.96	18.11	-6.794%	119	2,107	-86.913%
2024-11-25	19.15	20.48	18.59	19.43	-4.755%	633	2,033	-87.802%
2024-11-22	21.61	21.61	20.40	20.40	-5.774%	166	1,807	-88.382%
2024-11-21	21.58	23.39	21.50	21.65	-7.518%	34	1,786	-89.053%
2024-11-20	22.87	25.31	22.83	23.41	+3.584%	331	1,784	-89.876%
2024-11-19	25.23	25.23	22.60	22.60	-4.197%	166	1,528	-89.513%
2024-11-18	24.90	24.90	22.90	23.59	-7.490%	266	1,446	-89.953%
2024-11-15	22.67	26.20	22.67	25.50	+18.494%	108	1,215	-90.706%
2024-11-14	20.00	21.52	20.00	21.52	+8.086%	174	1,226	-88.987%
2024-11-13	20.66	20.66	19.57	19.91	-2.114%	120	1,268	-88.096%
2024-11-12	19.90	21.34	19.75	20.34	+1.548%	184	1,188	-88.348%
2024-11-11	19.58	20.28	19.58	20.03	-0.891%	143	1,165	-88.168%
2024-11-08	20.65	20.68	19.96	20.21	-3.301%	478	1,108	-88.273%
2024-11-07	21.60	21.65	20.76	20.90	-9.130%	343	941	-88.660%
2024-11-06	23.80	24.43	22.85	23.00	-26.353%	96	931	-89.696%
2024-11-05	33.51	33.51	31.16	31.23	-9.003%	41	902	-92.411%
2024-11-04	34.31	34.32	34.31	34.32	+1.359%	4	898	-93.094%
2024-11-01	32.47	34.27	32.47	33.86	-3.063%	76	898	-93.001%
2024-10-31	32.44	35.22	32.44	34.93	+24.705%	145	897	-93.215%
2024-10-29	29.89	29.96	28.01	28.01	-0.462%	15	859	-91.539%
2024-10-28	27.93	28.58	27.93	28.14	-6.012%	17	859	-91.578%
2024-10-25	29.94	29.94	29.94	29.94	+2.219%	2	860	-92.084%
2024-10-24	29.41	29.47	29.22	29.29	-3.269%	19	861	-91.909%
2024-10-23	29.34	31.09	29.12	30.28	+11.405%	62	860	-92.173%
2024-10-22	28.60	28.60	27.18	27.18	-1.092%	4	859	-91.280%
2024-10-21	27.74	27.74	27.46	27.48	+1.515%	10	859	-91.376%
2024-10-18	27.51	27.71	26.58	27.07	-3.563%	200	863	-91.245%
2024-10-17	28.45	28.45	27.75	28.07	-2.195%	57	855	-91.557%
2024-10-16	29.65	29.65	28.70	28.70	-5.685%	350	844	-91.742%
2024-10-15	27.75	30.65	27.64	30.43	+9.658%	30	515	-92.212%
2024-10-14	28.99	28.99	27.75	27.75	-13.308%	93	511	-91.459%
2024-10-11	32.01	32.01	32.01	32.01	-1.960%	4	477	-92.596%
2024-10-10	31.34	32.65	31.34	32.65	+1.429%	26	477	-92.741%
2024-10-09	32.20	32.21	32.19	32.19	-8.810%	6	477	-92.637%
2024-10-07	34.78	35.30	34.78	35.30	-1.808%	6	474	-93.286%
2024-10-04	35.15	36.13	34.92	35.95	-5.020%	460	473	-93.408%
2024-10-03	36.82	37.90	36.81	37.85	+2.881%	17	361	-93.738%
2024-10-02	35.80	36.83	35.69	36.79	+4.487%	50	356	-93.558%
2024-10-01	35.24	35.32	35.16	35.21	+4.388%	32	339	-93.269%
2024-09-30	34.87	35.04	33.73	33.73	-1.891%	62	339	-92.974%
2024-09-27	33.11	34.38	33.11	34.38	+3.367%	250	302	-93.106%
2024-09-26	32.52	33.29	32.50	33.26	-3.845%	36	225	-92.874%
2024-09-25	33.70	34.69	33.67	34.59	+2.216%	130	225	-93.148%
2024-09-24	33.85	33.87	33.84	33.84	-2.083%	4	160	-92.996%
2024-09-23	34.58	34.58	34.56	34.56	-3.545%	2	159	-93.142%
2024-09-20	35.19	35.83	35.16	35.83	+4.309%	38	159	-93.385%
2024-09-19	34.67	34.67	33.91	34.35	-15.706%	91	163	-93.100%
2024-09-18	40.76	40.80	40.69	40.75	+8.435%	4	105	-94.184%
2024-09-17	37.69	37.69	37.58	37.58	-7.256%	2	103	-93.693%
2024-09-13	40.33	40.52	40.29	40.52	-29.395%	144	103	-94.151%
2024-09-06	53.28	57.39	53.28	57.39	+23.340%	36	80	-95.870%
2024-09-03	44.01	46.53	44.01	46.53	+15.602%	3	63	-94.907%
2024-08-23	40.49	40.49	40.25	40.25	-8.627%	6	65	-94.112%
2024-08-22	44.05	44.05	44.05	44.05	+9.035%	5	65	-94.620%
2024-08-21	40.30	40.40	40.30	40.40	-11.013%	2	60	-94.134%
2024-08-15	45.40	45.40	45.40	45.40	-13.934%	1	60	-94.780%
2024-08-14	54.21	54.21	52.75	52.75	-7.212%	6	61	-95.507%
2024-08-13	56.87	56.87	56.85	56.85	-7.561%	20	61	-95.831%
2024-08-12	61.50	61.50	61.50	61.50	-2.520%	6	41	-96.146%
2024-08-09	63.41	63.41	63.09	63.09	-14.628%	4	47	-96.243%
2024-08-05	80.00	80.00	73.90	73.90	+12.738%	7	50	-96.793%
2024-08-02	65.55	65.55	65.55	65.55	+20.941%	10	56	-96.384%
2024-08-01	54.20	54.20	54.20	54.20	+16.259%	1	56	-95.627%
2024-07-31	49.07	49.07	46.62	46.62	-14.474%	25	57	-94.916%
2024-07-25	55.00	55.34	52.87	54.51	+4.827%	29	34	-95.652%
2024-07-24	52.00	52.00	52.00	52.00	+36.842%	10	67	-95.442%
2024-07-16	38.00	38.00	38.00	38.00	-3.797%	4	57	-93.763%
2024-07-15	39.50	39.50	39.50	39.50	+0.051%	11	61	-94.000%
2024-07-10	40.16	40.16	39.48	39.48	-4.592%	6	61	-93.997%
2024-07-09	41.45	41.45	41.38	41.38	-1.943%	13	59	-94.273%
2024-07-08	41.92	42.50	41.92	42.20	-5.296%	25	54	-94.384%
2024-07-05	44.56	44.56	44.56	44.56	-3.633%	6	49	-94.681%
2024-07-03	46.24	46.24	46.24	46.24	-6.774%	3	55	-94.875%
2024-07-02	49.72	49.72	49.40	49.60	+7.896%	23	55	-95.222%
2024-06-28	47.22	48.02	45.97	45.97	-6.565%	164	111	-94.844%
2024-06-27	49.15	49.20	49.15	49.20	-1.304%	2	125	-95.183%
2024-06-24	50.45	50.45	49.85	49.85	+2.572%	10	124	-95.246%
2024-06-18	48.60	48.60	48.60	48.60	-11.217%	2	113	-95.123%
2024-06-14	54.74	54.74	54.74	54.74	+1.258%	2	113	-95.670%
2024-06-13	54.06	54.06	54.06	54.06	-1.224%	3	112	-95.616%
2024-06-12	55.70	55.70	52.87	54.73	-9.147%	98	109	-95.670%
2024-06-11	60.46	60.46	60.24	60.24	+0.400%	8	20	-96.066%
2024-06-07	63.00	63.00	60.00	60.00	-3.846%	16	14	-96.050%
2024-06-05	62.50	62.50	62.40	62.40	-27.442%	9	11	-96.202%
2024-04-26	89.00	89.00	86.00	86.00	0.000%	8	4	-97.244%

.dark-mode .yD7hdm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yD7hdm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P595SPY Jun 20 2025 595.00 Put (SPY250620P00595000)option OPRA

SPY20250620P595
SPY Jun 20 2025 595.00 Put (SPY250620P00595000)
option OPRA