Dark

SPY20250620P630
SPY Jun 20 2025 630.00 Put (SPY250620P00630000)
option OPRA

Expired

Jun 17, 2025

31.70+8.413%(+2.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-17	31.70	31.70	31.70	31.70	+8.413%	1	724	0.000%
2025-06-16	30.00	30.00	29.24	29.24	-14.051%	2	724	+8.413%
2025-06-13	32.28	35.75	30.00	34.02	+20.767%	34	723	-6.820%
2025-06-12	31.31	31.31	27.86	28.17	-5.786%	68	717	+12.531%
2025-06-11	27.97	31.28	26.24	29.90	-5.079%	228	662	+6.020%
2025-06-09	32.19	32.19	30.39	31.50	-1.285%	138	445	+0.635%
2025-06-06	30.55	33.80	30.30	31.91	-9.398%	762	370	-0.658%
2025-06-05	32.94	35.22	32.94	35.22	+3.863%	14	316	-9.994%
2025-06-04	34.23	34.50	33.20	33.91	-14.282%	304	304	-6.517%
2025-05-29	39.61	39.65	39.56	39.56	-2.681%	4	1	-19.869%
2025-05-28	40.67	40.67	40.65	40.65	-25.111%	2	1	-22.017%
2025-05-23	54.28	54.28	54.28	54.28	+22.889%	2	1	-41.599%
2025-05-22	44.17	44.17	44.17	44.17	-4.724%	10	1	-28.232%
2025-05-21	39.00	46.36	39.00	46.36	+16.190%	24	1	-31.622%
2025-05-20	37.00	39.90	37.00	39.90	+12.521%	23	21	-20.551%
2025-05-19	41.00	41.00	34.98	35.46	-3.824%	76	48	-10.603%
2025-05-16	39.40	39.40	36.87	36.87	-19.092%	8	2	-14.022%
2025-05-13	45.00	45.57	45.00	45.57	-30.182%	3	1	-30.437%
2025-05-09	65.27	65.27	65.27	65.27	+5.530%	2	1	-51.433%
2025-05-08	61.85	61.85	61.85	61.85	-17.147%	1	1	-48.747%
2025-04-29	74.65	74.65	74.65	74.65	-13.550%	1	2	-57.535%
2025-04-24	90.00	90.00	86.03	86.35	+1.588%	10	2	-63.289%
2025-04-23	85.00	85.00	85.00	85.00	-17.202%	1	2	-62.706%
2025-04-22	102.66	102.66	102.66	102.66	+4.435%	1	1	-69.121%
2025-04-16	98.30	98.30	98.30	98.30	+10.017%	2	1	-67.752%
2025-04-15	89.35	89.35	89.35	89.35	+3.510%	2	1	-64.522%
2025-04-14	88.97	88.97	86.32	86.32	-17.397%	2	1	-63.276%
2025-04-11	104.50	104.50	104.50	104.50	-7.889%	2	1	-69.665%
2025-04-10	113.45	113.45	113.45	113.45	-12.576%	1	1	-72.058%
2025-04-09	129.77	129.77	129.77	129.77	+17.407%	1	1	-75.572%
2025-04-08	110.53	110.53	110.53	110.53	-9.727%	1	1	-71.320%
2025-04-07	122.44	122.44	122.44	122.44	+1.686%	2	1	-74.110%
2025-04-04	107.77	120.41	107.77	120.41	+35.964%	10	1	-73.673%
2025-04-03	86.90	88.56	86.90	88.56	+22.812%	11	6	-64.205%
2025-03-31	72.11	72.11	72.11	72.11	+9.623%	2	7	-56.039%
2025-03-28	65.78	65.78	65.78	65.78	+6.768%	2	7	-51.809%
2025-03-27	61.61	61.61	61.61	61.61	+12.798%	30	10	-48.547%
2025-03-25	55.10	55.10	54.62	54.62	-2.044%	10	11	-41.963%
2025-03-24	59.07	59.07	55.76	55.76	-21.354%	97	11	-43.149%
2025-03-21	70.90	70.90	70.90	70.90	+1.170%	2	55	-55.289%
2025-03-18	70.08	70.08	70.08	70.08	+11.592%	3	117	-54.766%
2025-03-17	65.71	66.83	62.55	62.80	-22.007%	7	120	-49.522%
2025-03-13	80.52	80.52	80.52	80.52	+14.213%	1	120	-60.631%
2025-03-12	70.50	70.50	70.50	70.50	-2.083%	1	120	-55.035%
2025-03-11	72.00	72.00	72.00	72.00	+0.573%	1	120	-55.972%
2025-03-10	65.50	71.59	65.50	71.59	+30.164%	99	121	-55.720%
2025-03-07	59.20	61.08	55.00	55.00	-5.319%	48	176	-42.364%
2025-03-06	55.07	59.91	55.07	58.09	+9.728%	110	189	-45.430%
2025-03-05	52.92	52.94	52.92	52.94	-4.475%	2	216	-40.121%
2025-03-04	52.30	56.59	46.25	55.42	+53.561%	97	216	-42.800%
2025-03-03	35.85	36.09	35.85	36.09	-6.503%	2	216	-12.164%
2025-02-28	43.56	48.44	38.60	38.60	-13.472%	268	218	-17.876%
2025-02-27	39.22	44.61	39.22	44.61	+16.323%	3	108	-28.940%
2025-02-26	38.40	38.40	38.35	38.35	+2.870%	2	107	-17.340%
2025-02-25	40.97	41.10	37.28	37.28	+12.867%	46	107	-14.968%
2025-02-24	32.25	35.50	32.25	33.03	+0.824%	35	124	-4.027%
2025-02-21	26.80	33.68	26.80	32.76	+31.250%	102	130	-3.236%
2025-02-20	26.50	27.45	24.96	24.96	+4.435%	70	120	+27.003%
2025-02-19	25.82	25.94	23.90	23.90	-6.458%	30	134	+32.636%
2025-02-18	26.15	26.81	25.55	25.55	-1.731%	55	110	+24.070%
2025-02-14	25.92	26.25	25.75	26.00	-2.804%	32	110	+21.923%
2025-02-13	29.21	29.21	26.75	26.75	-15.535%	10	105	+18.505%
2025-02-12	32.60	32.60	31.61	31.67	+7.429%	16	105	+0.095%
2025-02-11	30.59	30.59	29.48	29.48	-2.416%	2	109	+7.531%
2025-02-10	29.21	30.21	29.21	30.21	-6.384%	2	107	+4.932%
2025-02-07	31.74	32.33	31.74	32.27	+13.228%	8	107	-1.766%
2025-02-06	28.92	29.41	28.50	28.50	-5.785%	7	108	+11.228%
2025-02-05	32.50	32.50	30.25	30.25	-5.172%	4	101	+4.793%
2025-02-04	31.90	31.90	31.90	31.90	-17.550%	1	98	-0.627%
2025-02-03	39.04	39.04	38.69	38.69	+19.857%	4	97	-18.067%
2025-01-31	27.68	32.28	27.68	32.28	+2.509%	12	100	-1.797%
2025-01-29	31.40	31.49	31.40	31.49	+2.340%	4	102	+0.667%
2025-01-28	30.81	30.81	30.77	30.77	-12.086%	2	100	+3.022%
2025-01-27	36.00	36.00	34.76	35.00	+32.125%	6	98	-9.429%
2025-01-24	26.49	26.49	26.49	26.49	-0.898%	2	104	+19.668%
2025-01-23	28.90	28.90	26.73	26.73	-4.638%	8	103	+18.593%
2025-01-22	29.12	29.12	27.90	28.03	-13.112%	12	99	+13.093%
2025-01-21	33.30	33.30	32.26	32.26	-7.829%	6	86	-1.736%
2025-01-17	35.80	35.80	33.92	35.00	-10.256%	18	86	-9.429%
2025-01-16	39.00	39.00	39.00	39.00	+2.094%	1	86	-18.718%
2025-01-15	38.93	39.80	38.20	38.20	-19.016%	5	87	-17.016%
2025-01-14	46.88	47.17	46.88	47.17	-5.319%	2	85	-32.796%
2025-01-10	46.86	50.84	46.86	49.82	+13.150%	16	86	-36.371%
2025-01-08	44.03	44.03	44.03	44.03	+2.395%	2	92	-28.004%
2025-01-07	40.31	43.35	38.50	43.00	+17.873%	26	92	-26.279%
2025-01-06	36.48	36.48	36.48	36.48	-8.571%	1	114	-13.103%
2025-01-03	42.57	42.57	39.90	39.90	-18.070%	24	113	-20.551%
2025-01-02	42.25	48.70	42.25	48.70	+6.658%	20	102	-34.908%
2024-12-31	41.50	45.66	41.33	45.66	+5.621%	42	88	-30.574%
2024-12-30	43.23	43.23	43.23	43.23	+10.478%	1	88	-26.671%
2024-12-27	40.00	40.00	38.88	39.13	+23.361%	42	89	-18.988%
2024-12-26	31.84	31.84	31.72	31.72	-3.352%	2	90	-0.063%
2024-12-24	35.25	35.25	32.82	32.82	-15.456%	2	88	-3.413%
2024-12-23	38.82	38.82	38.82	38.82	-2.241%	25	88	-18.341%
2024-12-19	39.71	39.71	39.71	39.71	+1.821%	1	72	-20.171%
2024-12-18	31.25	39.00	31.25	39.00	+21.609%	13	72	-18.718%
2024-12-13	32.16	32.16	32.07	32.07	+5.807%	4	74	-1.154%
2024-12-12	30.31	30.31	30.31	30.31	+1.439%	1	72	+4.586%
2024-12-11	29.88	29.88	29.88	29.88	-8.902%	1	73	+6.091%
2024-12-10	33.00	33.00	32.80	32.80	+12.367%	25	72	-3.354%
2024-12-06	29.30	29.47	29.19	29.19	-9.656%	30	93	+8.599%
2024-12-02	32.29	32.31	32.29	32.31	-0.554%	20	80	-1.888%
2024-11-29	33.70	33.70	32.47	32.49	-7.118%	52	68	-2.432%
2024-11-26	34.99	34.99	34.98	34.98	-4.217%	20	62	-9.377%
2024-11-25	35.00	36.85	35.00	36.52	-17.450%	6	62	-13.198%
2024-11-18	44.24	44.24	44.24	44.24	-2.297%	1	63	-28.345%
2024-11-15	45.28	45.28	45.28	45.28	+23.851%	4	63	-29.991%
2024-11-08	37.04	37.16	36.56	36.56	-7.840%	32	62	-13.293%
2024-11-07	39.67	39.67	39.67	39.67	-4.982%	1	52	-20.091%
2024-11-06	45.55	45.55	41.75	41.75	-16.416%	10	51	-24.072%
2024-10-29	50.02	50.02	49.87	49.95	-4.857%	50	44	-36.537%
2024-10-25	50.60	52.50	50.60	52.50	+2.941%	20	19	-39.619%
2024-10-24	51.45	51.45	51.00	51.00	+8.488%	10	21	-37.843%
2024-10-18	47.01	47.01	47.01	47.01	-25.523%	16	11	-32.568%
2024-10-07	63.12	63.12	63.12	63.12	+9.621%	3	3	-49.778%
2024-10-04	57.58	57.58	57.58	57.58	-0.878%	2	1	-44.946%
2024-09-27	56.26	58.09	56.26	58.09	-3.264%	32	16	-45.430%
2024-09-24	60.05	60.05	60.05	60.05	-1.217%	1	1	-47.211%
2024-09-23	60.79	60.79	60.79	60.79	+1.945%	1	1	-47.853%
2024-09-19	59.63	59.63	59.63	59.63	-14.201%	1	1	-46.839%
2024-09-18	69.50	69.50	69.50	69.50	+0.637%	1	1	-54.388%
2024-09-16	69.06	69.06	69.06	69.06	-4.083%	1	1	-54.098%
2024-08-30	72.00	72.00	72.00	72.00	+5.882%	20	10	-55.972%
2024-08-29	70.25	70.25	67.53	68.00	-5.001%	13	10	-53.382%
2024-07-17	71.47	71.58	71.47	71.58	-29.824%	2	0	-55.714%
2024-05-17	101.00	102.00	101.00	102.00	-51.544%	4	0	-68.922%
2023-05-30	210.69	210.69	210.50	210.50	0.000%	200	0	-84.941%

.dark-mode .r6qD0Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r6qD0Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620P630SPY Jun 20 2025 630.00 Put (SPY250620P00630000)option OPRA

SPY20250620P630
SPY Jun 20 2025 630.00 Put (SPY250620P00630000)
option OPRA