Dark

SPY20250620P620
SPY Jun 20 2025 620.00 Put (SPY250620P00620000)
option OPRA

Expired

Jun 18, 2025

23.64+0.596%(+0.14)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	24.15	24.15	20.80	23.64	+0.596%	36	756	0.000%
2025-06-17	21.36	23.93	21.00	23.50	+27.096%	48	756	+0.596%
2025-06-16	19.97	19.97	17.38	18.49	-24.066%	56	767	+27.853%
2025-06-13	23.00	25.08	19.80	24.35	+32.770%	356	741	-2.916%
2025-06-12	21.50	21.50	17.78	18.34	-9.163%	221	776	+28.899%
2025-06-11	18.15	21.20	17.00	20.19	+10.027%	95	662	+17.088%
2025-06-10	20.47	20.47	18.30	18.35	-10.313%	44	620	+28.828%
2025-06-09	21.95	22.50	20.00	20.46	-5.714%	405	614	+15.543%
2025-06-06	22.18	23.30	20.73	21.70	-23.050%	116	316	+8.940%
2025-06-05	26.14	29.41	25.18	28.20	+13.208%	57	289	-16.170%
2025-06-04	23.34	24.91	23.30	24.91	-0.360%	4	271	-5.098%
2025-06-03	27.45	27.45	25.00	25.00	-12.342%	4	270	-5.440%
2025-06-02	28.60	28.60	28.52	28.52	-18.931%	7	267	-17.111%
2025-05-30	33.32	35.18	31.98	35.18	+14.967%	14	262	-32.803%
2025-05-29	28.38	32.30	28.38	30.60	-0.649%	20	262	-22.745%
2025-05-28	31.05	31.25	30.80	30.80	+6.464%	5	260	-23.247%
2025-05-27	33.00	33.36	28.93	28.93	-29.525%	18	259	-18.286%
2025-05-23	43.00	43.00	40.00	41.05	+20.558%	18	256	-42.412%
2025-05-22	37.49	37.49	33.96	34.05	-7.372%	22	256	-30.573%
2025-05-21	30.55	36.76	28.75	36.76	+27.418%	34	350	-35.691%
2025-05-20	28.33	30.30	27.57	28.85	+6.654%	115	346	-18.059%
2025-05-19	32.07	32.07	27.05	27.05	-0.988%	70	351	-12.606%
2025-05-16	30.12	30.28	27.32	27.32	-10.719%	30	331	-13.470%
2025-05-15	34.50	34.56	30.25	30.60	-8.793%	33	331	-22.745%
2025-05-14	33.35	33.55	32.90	33.55	+3.613%	72	309	-29.538%
2025-05-13	35.89	35.89	31.62	32.38	-12.486%	61	250	-26.992%
2025-05-12	38.87	40.02	37.00	37.00	-33.704%	39	195	-36.108%
2025-05-09	55.50	55.81	55.20	55.81	+1.899%	244	161	-57.642%
2025-05-08	54.15	56.80	51.42	54.77	-13.063%	780	160	-56.838%
2025-05-07	63.00	63.00	63.00	63.00	+4.773%	40	160	-62.476%
2025-05-06	61.04	61.04	60.13	60.13	+5.658%	85	160	-60.685%
2025-05-05	56.27	56.91	52.98	56.91	+3.005%	121	161	-58.461%
2025-05-02	55.40	55.40	55.25	55.25	-12.882%	4	157	-57.213%
2025-05-01	60.60	63.42	57.45	63.42	-9.851%	334	157	-62.725%
2025-04-30	73.90	76.00	70.35	70.35	+6.591%	4	162	-66.397%
2025-04-29	71.00	71.00	65.21	66.00	-5.714%	91	161	-64.182%
2025-04-28	67.90	73.55	67.90	70.00	+1.010%	72	176	-66.229%
2025-04-25	75.60	76.00	69.07	69.30	-4.149%	254	175	-65.887%
2025-04-24	79.80	79.80	72.30	72.30	-13.599%	430	192	-67.303%
2025-04-23	79.10	83.80	76.10	83.68	-8.506%	114	190	-71.750%
2025-04-22	97.70	97.70	91.46	91.46	-15.110%	328	190	-74.153%
2025-04-21	100.90	109.75	100.90	107.74	+15.390%	192	187	-78.058%
2025-04-17	92.30	93.37	89.46	93.37	+0.225%	284	187	-74.681%
2025-04-16	87.00	99.18	86.08	93.16	+13.610%	683	187	-74.624%
2025-04-15	80.90	82.73	80.90	82.00	+3.679%	72	187	-71.171%
2025-04-14	77.00	83.50	77.00	79.09	-9.092%	27	187	-70.110%
2025-04-11	96.00	96.00	85.30	87.00	-7.447%	44	194	-72.828%
2025-04-10	87.90	104.80	87.90	94.00	+13.870%	193	190	-74.851%
2025-04-09	120.00	123.32	82.55	82.55	-31.664%	99	193	-71.363%
2025-04-08	98.10	120.80	98.10	120.80	+8.438%	4	192	-80.430%
2025-04-07	135.60	135.60	100.00	111.40	-2.690%	8	194	-78.779%
2025-04-04	96.25	114.48	96.25	114.48	+46.132%	24	196	-79.350%
2025-04-03	73.00	79.35	72.45	78.34	+33.005%	347	206	-69.824%
2025-04-02	65.00	65.00	57.35	58.90	-1.505%	7	213	-59.864%
2025-04-01	62.73	64.45	58.00	59.80	-3.174%	9	212	-60.468%
2025-03-31	68.70	68.70	61.76	61.76	-6.054%	328	212	-61.723%
2025-03-28	54.25	65.74	54.25	65.74	+24.981%	486	222	-64.040%
2025-03-27	52.38	54.00	50.70	52.60	+5.411%	1,045	235	-55.057%
2025-03-26	45.71	49.90	45.71	49.90	+8.928%	12	235	-52.625%
2025-03-25	44.50	46.14	44.50	45.81	-3.517%	22	240	-48.396%
2025-03-24	48.97	48.97	46.17	47.48	-14.063%	14	233	-50.211%
2025-03-21	59.74	59.83	55.25	55.25	-2.985%	180	242	-57.213%
2025-03-20	55.85	56.95	55.85	56.95	+8.476%	2	581	-58.490%
2025-03-19	56.89	58.25	52.50	52.50	-12.617%	16	581	-54.971%
2025-03-18	57.50	60.08	57.50	60.08	+15.295%	5	591	-60.652%
2025-03-17	54.85	54.85	52.11	52.11	-13.367%	12	588	-54.634%
2025-03-14	64.50	64.60	60.15	60.15	-13.751%	8	597	-60.698%
2025-03-13	64.25	69.74	62.50	69.74	+12.629%	14	608	-66.103%
2025-03-12	61.78	65.75	60.14	61.92	+0.405%	15	608	-61.822%
2025-03-11	60.90	66.80	60.90	61.67	+0.850%	14	610	-61.667%
2025-03-10	54.00	64.90	53.44	61.15	+32.216%	29	611	-61.341%
2025-03-07	50.85	54.83	46.25	46.25	-3.626%	98	631	-48.886%
2025-03-06	47.00	50.95	43.05	47.99	+24.649%	47	613	-50.740%
2025-03-05	42.58	46.60	38.50	38.50	-11.697%	20	626	-38.597%
2025-03-04	44.61	49.05	38.00	43.60	+13.129%	56	625	-45.780%
2025-03-03	30.95	40.00	30.95	38.54	+25.537%	39	633	-38.661%
2025-02-28	39.00	39.08	30.50	30.70	-12.286%	168	617	-22.997%
2025-02-27	28.10	35.00	27.80	35.00	+15.397%	60	597	-32.457%
2025-02-26	29.25	32.00	27.15	30.33	+4.586%	22	586	-22.057%
2025-02-25	28.71	33.33	28.24	29.00	+1.933%	33	585	-18.483%
2025-02-24	25.60	28.45	25.10	28.45	+5.605%	26	587	-16.907%
2025-02-21	20.58	27.05	20.58	26.94	+31.351%	166	601	-12.249%
2025-02-20	19.55	22.00	19.55	20.51	+6.269%	106	589	+15.261%
2025-02-19	20.65	20.75	18.79	19.30	-5.392%	124	591	+22.487%
2025-02-18	20.52	21.30	20.12	20.40	-1.923%	112	656	+15.882%
2025-02-14	20.60	21.27	20.37	20.80	0.000%	270	549	+13.654%
2025-02-13	23.88	24.00	20.80	20.80	-14.544%	22	549	+13.654%
2025-02-12	27.03	27.03	24.00	24.34	+5.597%	30	537	-2.876%
2025-02-11	24.54	24.54	22.90	23.05	-3.151%	51	539	+2.560%
2025-02-10	24.74	24.74	23.30	23.80	-10.256%	11	566	-0.672%
2025-02-07	22.00	26.52	22.00	26.52	+15.304%	70	562	-10.860%
2025-02-06	23.45	24.69	23.00	23.00	-4.167%	24	564	+2.783%
2025-02-05	27.10	27.74	24.00	24.00	-6.796%	8	564	-1.500%
2025-02-04	26.85	27.30	25.70	25.75	-9.902%	39	563	-8.194%
2025-02-03	31.78	33.90	27.89	28.58	+9.923%	31	563	-17.285%
2025-01-31	22.65	26.64	21.73	26.00	+6.601%	142	562	-9.077%
2025-01-30	24.10	26.00	23.48	24.39	-7.858%	23	512	-3.075%
2025-01-29	25.84	29.10	25.50	26.47	+9.155%	18	506	-10.691%
2025-01-28	25.59	25.59	24.15	24.25	-11.172%	12	505	-2.515%
2025-01-27	30.95	30.95	27.30	27.30	+21.875%	107	494	-13.407%
2025-01-24	22.54	23.00	21.40	22.40	+3.560%	32	536	+5.536%
2025-01-23	23.45	23.54	21.63	21.63	-5.669%	71	530	+9.293%
2025-01-22	23.55	23.55	22.58	22.93	-6.789%	27	498	+3.096%
2025-01-21	27.19	27.19	24.60	24.60	-14.583%	23	504	-3.902%
2025-01-17	29.10	29.30	27.59	28.80	-9.291%	40	505	-17.917%
2025-01-16	32.00	32.30	30.85	31.75	+2.951%	14	505	-25.543%
2025-01-15	33.47	34.10	30.77	30.84	-23.379%	22	498	-23.346%
2025-01-14	38.20	43.00	38.20	40.25	-4.167%	8	498	-41.267%
2025-01-13	45.26	45.26	42.00	42.00	0.000%	135	495	-43.714%
2025-01-10	39.01	42.51	39.01	42.00	+23.529%	46	618	-43.714%
2025-01-08	36.14	36.70	34.00	34.00	-2.718%	7	620	-30.471%
2025-01-07	33.00	36.30	33.00	34.95	+14.029%	5	620	-32.361%
2025-01-06	28.00	30.65	27.97	30.65	-6.212%	7	624	-22.871%
2025-01-03	35.60	35.60	32.68	32.68	-14.113%	6	627	-27.662%
2025-01-02	34.95	39.90	33.50	38.05	+3.962%	22	627	-37.871%
2024-12-31	34.60	37.50	33.80	36.60	+3.099%	29	632	-35.410%
2024-12-30	37.05	37.10	33.85	35.50	+16.013%	26	632	-33.408%
2024-12-27	29.80	34.20	29.80	30.60	+14.693%	68	636	-22.745%
2024-12-26	27.60	27.90	26.00	26.68	-1.659%	50	639	-11.394%
2024-12-24	28.24	28.24	27.13	27.13	-12.765%	12	592	-12.864%
2024-12-23	34.50	35.75	31.10	31.10	-10.116%	30	592	-23.987%
2024-12-20	41.70	41.70	31.99	34.60	-12.626%	14	566	-31.676%
2024-12-19	34.46	39.60	34.46	39.60	-2.703%	18	569	-40.303%
2024-12-18	26.49	40.70	25.84	40.70	+48.866%	83	561	-41.916%
2024-12-17	27.37	27.37	26.25	27.34	+8.149%	16	566	-13.533%
2024-12-16	25.30	25.30	25.06	25.28	-4.783%	114	550	-6.487%
2024-12-13	26.57	26.75	26.55	26.55	+7.056%	38	507	-10.960%
2024-12-11	24.78	24.82	24.67	24.80	-10.307%	45	497	-4.677%
2024-12-10	26.50	27.75	26.49	27.65	+3.210%	32	443	-14.503%
2024-12-09	24.49	26.79	24.49	26.79	+8.330%	12	429	-11.758%
2024-12-06	23.99	24.78	23.85	24.73	+0.203%	136	429	-4.408%
2024-12-05	24.86	24.87	24.68	24.68	-0.323%	39	376	-4.214%
2024-12-04	25.12	25.37	24.76	24.76	-4.402%	58	354	-4.523%
2024-12-03	25.92	26.05	25.88	25.90	-1.333%	34	353	-8.726%
2024-12-02	26.50	26.59	26.10	26.25	-3.315%	21	323	-9.943%
2024-11-29	27.22	27.38	26.50	27.15	-7.021%	60	311	-12.928%
2024-11-27	29.20	29.20	29.20	29.20	+5.339%	5	278	-19.041%
2024-11-26	28.92	28.92	27.72	27.72	-7.600%	12	278	-14.719%
2024-11-25	29.26	30.33	29.26	30.00	-4.762%	14	278	-21.200%
2024-11-22	32.78	32.98	31.50	31.50	-7.353%	24	267	-24.952%
2024-11-21	34.00	34.00	34.00	34.00	-11.297%	1	266	-30.471%
2024-11-15	35.50	38.62	35.22	38.33	+21.413%	98	266	-38.325%
2024-11-14	30.52	32.00	30.52	31.57	+2.667%	17	257	-25.119%
2024-11-13	30.75	30.75	30.75	30.75	-3.119%	10	248	-23.122%
2024-11-12	31.15	31.74	31.15	31.74	+4.477%	20	238	-25.520%
2024-11-11	30.48	30.81	29.97	30.38	+0.430%	121	219	-22.186%
2024-11-08	31.18	31.18	30.18	30.25	-6.923%	350	162	-21.851%
2024-11-07	33.83	33.83	32.28	32.50	-9.797%	4	53	-27.262%
2024-11-06	36.03	36.03	36.03	36.03	-27.505%	1	52	-34.388%
2024-11-04	49.70	49.70	49.70	49.70	+18.305%	2	51	-52.435%
2024-10-29	43.59	43.59	42.01	42.01	+1.278%	6	51	-43.728%
2024-10-17	40.35	41.48	40.35	41.48	-2.993%	4	46	-43.009%
2024-10-15	42.76	42.76	42.76	42.76	+5.191%	5	43	-44.715%
2024-10-14	40.65	40.65	40.65	40.65	-18.943%	2	38	-41.845%
2024-10-04	50.15	50.15	50.15	50.15	-6.784%	2	39	-52.861%
2024-10-03	53.80	53.80	53.80	53.80	+4.264%	1	39	-56.059%
2024-10-02	51.60	51.60	51.60	51.60	+1.176%	1	38	-54.186%
2024-10-01	51.00	51.00	51.00	51.00	+0.592%	1	37	-53.647%
2024-09-30	50.74	50.74	50.70	50.70	+6.178%	2	36	-53.373%
2024-09-26	47.81	47.81	47.75	47.75	-6.225%	2	36	-50.492%
2024-09-25	50.35	51.02	50.33	50.92	-0.157%	34	35	-53.574%
2024-09-23	51.74	52.35	51.00	51.00	-10.416%	4	3	-53.647%
2024-09-17	56.93	56.93	56.93	56.93	-2.999%	1	1	-58.475%
2024-09-13	60.90	60.90	58.69	58.69	-3.929%	4	2	-59.721%
2024-08-20	61.09	61.09	61.09	61.09	-40.999%	8	3	-61.303%
2024-08-05	103.54	103.54	103.54	103.54	+64.873%	10	3	-77.168%
2024-07-11	61.90	62.80	61.90	62.80	+6.171%	3	3	-62.357%
2024-07-10	60.50	60.50	59.15	59.15	0.000%	3	3	-60.034%

.dark-mode .hbK21x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hbK21x{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P620SPY Jun 20 2025 620.00 Put (SPY250620P00620000)option OPRA

SPY20250620P620
SPY Jun 20 2025 620.00 Put (SPY250620P00620000)
option OPRA