Dark

SPY20250630P600
SPY Jun 30 2025 600.00 Put (SPY250630P00600000)
option OPRA

EOD

May 15, 2025

16.03-12.404%(-2.27)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	19.47	19.47	16.00	16.03	-12.404%	156	328	0.000%
2025-05-14	17.67	19.15	17.67	18.30	-1.348%	92	322	-12.404%
2025-05-13	19.82	21.05	17.00	18.55	-15.758%	77	271	-13.585%
2025-05-12	23.54	25.30	21.98	22.02	-41.576%	58	241	-27.203%
2025-05-09	34.65	37.69	34.65	37.69	+4.694%	4	206	-57.469%
2025-05-08	36.39	36.39	32.64	36.00	-8.861%	127	206	-55.472%
2025-05-07	41.50	41.50	39.50	39.50	-5.548%	2	274	-59.418%
2025-05-06	43.65	43.65	41.82	41.82	+13.027%	19	275	-61.669%
2025-05-05	39.07	39.07	35.15	37.00	+8.792%	45	276	-56.676%
2025-05-02	34.98	35.25	34.01	34.01	-14.591%	10	261	-52.867%
2025-05-01	38.33	41.75	38.33	39.82	-12.656%	12	261	-59.744%
2025-04-30	57.00	57.00	45.59	45.59	-5.415%	32	261	-64.839%
2025-04-28	48.20	48.20	48.20	48.20	-2.626%	1	232	-66.743%
2025-04-25	49.50	49.50	49.50	49.50	-11.560%	2	231	-67.616%
2025-04-24	60.18	60.18	55.89	55.97	-2.406%	17	232	-71.360%
2025-04-23	59.60	59.60	57.35	57.35	-21.888%	36	242	-72.049%
2025-04-22	79.00	79.00	71.25	73.42	-19.540%	146	245	-78.167%
2025-04-21	80.00	91.25	80.00	91.25	+30.376%	26	229	-82.433%
2025-04-17	73.24	73.24	69.99	69.99	-7.604%	7	231	-77.097%
2025-04-16	67.32	78.16	67.32	75.75	+21.765%	582	231	-78.838%
2025-04-15	60.41	62.21	56.62	62.21	+6.707%	59	240	-74.232%
2025-04-14	58.00	58.50	58.00	58.30	-19.962%	3	239	-72.504%
2025-04-10	67.62	72.84	67.62	72.84	+7.118%	5	240	-77.993%
2025-04-09	101.02	101.39	63.83	68.00	-37.217%	26	252	-76.426%
2025-04-08	79.38	108.31	78.85	108.31	+7.771%	24	261	-85.200%
2025-04-07	112.90	112.90	88.90	100.50	+5.823%	21	1,633	-84.050%
2025-04-04	75.85	94.97	75.00	94.97	+58.073%	620	1,654	-83.121%
2025-04-03	52.34	60.08	52.34	60.08	+61.592%	1,550	2,391	-73.319%
2025-04-02	45.25	45.35	36.27	37.18	-6.770%	10	4,994	-56.885%
2025-04-01	43.50	45.45	39.88	39.88	-7.621%	22	4,995	-59.804%
2025-03-31	50.78	52.70	43.17	43.17	-2.242%	65	5,001	-62.868%
2025-03-28	42.00	45.00	42.00	44.16	+35.877%	78	5,028	-63.700%
2025-03-27	35.50	35.50	31.31	32.50	-1.515%	58	5,048	-50.677%
2025-03-26	27.93	33.46	27.93	33.00	+16.608%	17	5,041	-51.424%
2025-03-25	28.36	28.60	27.52	28.30	-2.178%	15	5,037	-43.357%
2025-03-24	32.27	32.27	28.93	28.93	-21.620%	102	5,035	-44.590%
2025-03-21	41.66	41.66	36.91	36.91	-0.913%	60	5,057	-56.570%
2025-03-20	35.77	37.25	33.73	37.25	+2.476%	6	5,080	-56.966%
2025-03-19	39.50	39.51	34.25	36.35	-11.985%	30	5,082	-55.901%
2025-03-18	40.77	43.17	39.72	41.30	+15.946%	71	5,087	-61.186%
2025-03-17	38.00	39.19	35.62	35.62	-13.878%	27	5,106	-54.997%
2025-03-14	43.46	44.63	40.93	41.36	-19.798%	140	5,083	-61.243%
2025-03-13	46.76	51.87	45.74	51.57	+17.072%	40	5,111	-68.916%
2025-03-12	42.33	45.14	41.40	44.05	-3.674%	69	5,111	-63.610%
2025-03-11	44.15	50.00	42.61	45.73	+2.557%	40	5,160	-64.946%
2025-03-10	37.60	47.25	37.00	44.59	+46.197%	893	5,169	-64.050%
2025-03-07	32.41	39.28	30.50	30.50	-11.773%	162	5,572	-47.443%
2025-03-06	33.15	36.17	29.63	34.57	+28.275%	316	5,573	-53.630%
2025-03-05	31.70	33.23	26.68	26.95	-14.444%	377	5,646	-40.519%
2025-03-04	31.25	35.00	27.07	31.50	+11.702%	507	5,552	-49.111%
2025-03-03	19.97	29.66	19.49	28.20	+27.314%	160	5,445	-43.156%
2025-02-28	25.95	26.78	22.15	22.15	-12.277%	132	5,468	-27.630%
2025-02-27	19.07	25.50	19.01	25.25	+24.262%	81	5,459	-36.515%
2025-02-26	20.15	21.52	17.92	20.32	-3.238%	120	5,442	-21.112%
2025-02-25	19.12	23.41	19.12	21.00	+7.692%	570	5,418	-23.667%
2025-02-24	16.90	19.86	16.49	19.50	+7.143%	376	5,468	-17.795%
2025-02-21	13.95	18.33	13.95	18.20	+34.317%	916	5,415	-11.923%
2025-02-20	13.40	15.08	13.40	13.55	+3.042%	306	5,425	+18.303%
2025-02-19	13.97	14.16	12.85	13.15	-2.809%	297	5,323	+21.901%
2025-02-18	13.93	14.33	13.50	13.53	-4.785%	203	5,291	+18.477%
2025-02-14	14.19	14.52	13.95	14.21	+0.070%	1,376	4,962	+12.808%
2025-02-13	16.08	16.52	14.20	14.20	-13.415%	200	4,962	+12.887%
2025-02-12	18.25	18.60	16.40	16.40	+1.927%	119	4,856	-2.256%
2025-02-11	16.85	16.89	15.75	16.09	-1.650%	77	4,828	-0.373%
2025-02-10	16.45	16.80	15.90	16.36	-8.603%	417	4,797	-2.017%
2025-02-07	15.39	18.14	15.03	17.90	+10.973%	2,656	4,417	-10.447%
2025-02-06	15.98	17.08	15.72	16.13	-4.669%	392	4,054	-0.620%
2025-02-05	18.25	19.25	16.81	16.92	-4.136%	103	3,972	-5.260%
2025-02-04	19.53	19.53	17.65	17.65	-12.014%	105	3,960	-9.178%
2025-02-03	22.60	23.25	18.87	20.06	+10.645%	206	3,966	-20.090%
2025-01-31	15.77	18.60	15.15	18.13	+9.879%	166	3,909	-11.583%
2025-01-30	16.98	18.12	16.02	16.50	-9.836%	400	3,895	-2.848%
2025-01-29	17.77	18.91	17.09	18.30	+6.955%	56	3,932	-12.404%
2025-01-28	20.00	20.33	16.80	17.11	-10.885%	446	3,947	-6.312%
2025-01-27	21.83	22.00	19.00	19.20	+21.059%	1,026	4,133	-16.510%
2025-01-24	15.15	15.90	15.01	15.86	+4.000%	760	4,162	+1.072%
2025-01-23	16.20	16.49	15.25	15.25	-5.280%	189	3,824	+5.115%
2025-01-22	16.50	16.50	15.74	16.10	-5.294%	331	3,691	-0.435%
2025-01-21	18.49	19.07	17.00	17.00	-15.381%	573	3,504	-5.706%
2025-01-17	20.17	20.48	19.25	20.09	-6.688%	184	3,085	-20.209%
2025-01-16	21.67	22.33	21.35	21.53	-0.966%	100	3,085	-25.546%
2025-01-15	23.90	23.90	21.38	21.74	-22.908%	921	3,050	-26.265%
2025-01-14	27.57	29.67	27.35	28.20	-0.669%	21	2,976	-43.156%
2025-01-13	32.20	32.62	28.39	28.39	-3.763%	69	2,980	-43.536%
2025-01-10	27.30	30.00	27.30	29.50	+20.212%	24	2,976	-45.661%
2025-01-08	25.31	26.55	24.35	24.54	-4.439%	37	2,955	-34.678%
2025-01-07	20.64	25.68	20.39	25.68	+18.999%	33	2,955	-37.578%
2025-01-06	20.50	21.75	19.50	21.58	-6.051%	93	2,949	-25.718%
2025-01-03	25.39	25.39	22.97	22.97	-14.673%	24	2,941	-30.213%
2025-01-02	23.40	28.38	23.40	26.92	+3.538%	103	2,936	-40.453%
2024-12-31	24.05	26.33	24.05	26.00	+10.638%	10	2,883	-38.346%
2024-12-30	26.70	27.00	23.46	23.50	+4.724%	8	2,883	-31.787%
2024-12-27	21.04	24.10	21.04	22.44	+18.167%	92	2,885	-28.565%
2024-12-26	19.75	19.75	18.69	18.99	-3.751%	86	2,883	-15.587%
2024-12-24	21.92	21.92	19.73	19.73	-12.544%	63	2,748	-18.753%
2024-12-23	25.50	26.15	22.56	22.56	-9.868%	811	2,748	-28.945%
2024-12-20	30.24	30.24	23.65	25.03	-16.705%	27	1,955	-35.957%
2024-12-19	25.75	30.05	25.75	30.05	-2.117%	53	1,947	-46.656%
2024-12-18	19.99	30.70	19.29	30.70	+55.443%	126	1,982	-47.785%
2024-12-17	19.80	20.25	19.75	19.75	+5.898%	87	1,989	-18.835%
2024-12-16	19.41	19.41	18.57	18.65	-4.261%	221	1,809	-14.048%
2024-12-13	18.81	20.00	18.60	19.48	+0.206%	52	1,809	-17.710%
2024-12-12	18.60	19.46	18.60	19.44	+4.911%	5	1,796	-17.541%
2024-12-11	18.31	18.53	18.31	18.53	-4.188%	6	1,794	-13.492%
2024-12-10	19.24	19.34	18.70	19.34	+0.624%	764	1,681	-17.115%
2024-12-09	17.90	19.35	17.90	19.22	+7.494%	248	2,033	-16.597%
2024-12-06	17.80	18.10	17.50	17.88	-2.027%	52	2,146	-10.347%
2024-12-05	17.98	18.26	17.77	18.25	+1.842%	56	2,123	-12.164%
2024-12-04	18.15	18.55	17.89	17.92	-3.656%	104	2,085	-10.547%
2024-12-03	18.94	19.33	18.60	18.60	-0.588%	139	1,989	-13.817%
2024-12-02	19.08	19.33	18.70	18.71	-3.656%	304	1,863	-14.324%
2024-11-29	20.00	20.00	19.10	19.42	-7.787%	344	1,570	-17.456%
2024-11-27	20.40	21.34	20.40	21.06	+4.880%	11	1,390	-23.884%
2024-11-26	20.76	20.76	20.00	20.08	-7.209%	459	1,390	-20.169%
2024-11-25	21.00	21.71	20.93	21.64	-6.117%	16	944	-25.924%
2024-11-22	22.85	23.05	22.84	23.05	-4.673%	54	931	-30.456%
2024-11-21	24.06	25.75	24.06	24.18	-7.214%	7	948	-33.706%
2024-11-20	28.00	28.00	26.06	26.06	+2.801%	4	948	-38.488%
2024-11-19	25.35	25.35	25.35	25.35	-2.312%	1	949	-36.765%
2024-11-18	25.92	25.97	25.41	25.95	-6.822%	13	949	-38.227%
2024-11-15	25.00	27.95	25.00	27.85	+18.713%	226	945	-42.442%
2024-11-14	22.00	23.46	22.00	23.46	+6.636%	13	949	-31.671%
2024-11-13	22.83	22.83	21.65	22.00	-0.812%	104	937	-27.136%
2024-11-12	21.95	23.76	21.80	22.18	+0.910%	157	835	-27.728%
2024-11-11	21.73	22.46	21.73	21.98	-0.902%	58	786	-27.070%
2024-11-08	22.78	22.78	22.18	22.18	-4.725%	70	741	-27.728%
2024-11-07	24.15	24.16	23.28	23.28	-9.627%	37	722	-31.143%
2024-11-06	26.03	27.25	25.73	25.76	-33.282%	587	710	-37.772%
2024-11-04	38.61	38.61	38.61	38.61	+1.659%	3	147	-58.482%
2024-10-31	35.34	37.98	35.16	37.98	+19.962%	7	144	-57.794%
2024-10-30	32.28	32.28	30.43	31.66	+5.533%	3	144	-49.368%
2024-10-29	31.63	31.63	30.00	30.00	-3.132%	4	145	-46.567%
2024-10-28	31.01	31.01	30.97	30.97	-4.912%	2	145	-48.240%
2024-10-24	32.36	32.57	32.33	32.57	-2.834%	4	145	-50.783%
2024-10-23	33.64	33.64	33.52	33.52	+9.328%	2	145	-52.178%
2024-10-22	30.66	30.66	30.66	30.66	+2.098%	1	146	-47.717%
2024-10-21	29.60	30.28	29.60	30.03	+1.453%	10	145	-46.620%
2024-10-18	29.87	29.87	29.35	29.60	-3.583%	52	145	-45.845%
2024-10-17	30.16	30.78	30.16	30.70	-1.127%	4	144	-47.785%
2024-10-14	31.25	31.25	31.05	31.05	-11.032%	2	142	-48.374%
2024-10-11	34.90	34.90	34.90	34.90	-0.711%	2	141	-54.069%
2024-10-10	35.15	35.15	35.15	35.15	+2.121%	1	141	-54.395%
2024-10-09	36.07	36.07	34.42	34.42	-6.973%	21	142	-53.428%
2024-10-08	37.95	37.95	37.00	37.00	-1.202%	5	141	-56.676%
2024-10-04	37.45	37.45	37.45	37.45	-2.803%	2	137	-57.196%
2024-10-02	38.78	38.78	38.53	38.53	+0.917%	2	136	-58.396%
2024-10-01	39.68	40.69	38.18	38.18	+7.549%	8	135	-58.015%
2024-09-27	35.50	35.50	35.50	35.50	-2.846%	4	131	-54.845%
2024-09-26	36.54	36.54	36.54	36.54	-2.116%	1	129	-56.130%
2024-09-25	37.33	37.33	37.33	37.33	+0.892%	2	129	-57.059%
2024-09-24	37.00	37.00	37.00	37.00	-5.225%	1	127	-56.676%
2024-09-20	38.60	39.04	38.60	39.04	+5.172%	4	126	-58.940%
2024-09-19	39.42	39.42	37.12	37.12	-11.829%	3	125	-56.816%
2024-09-17	42.10	42.10	42.10	42.10	-2.928%	1	124	-61.924%
2024-09-16	43.37	43.37	43.37	43.37	-23.157%	1	123	-63.039%
2024-09-09	57.03	57.03	56.44	56.44	+30.982%	3	124	-71.598%
2024-08-26	43.09	43.09	43.09	43.09	-1.509%	1	123	-62.799%
2024-08-23	42.37	44.69	42.37	43.75	-1.994%	6	123	-63.360%
2024-08-19	47.20	47.21	44.64	44.64	-9.745%	123	122	-64.091%
2024-08-16	49.29	49.46	49.29	49.46	-2.714%	4	3	-67.590%
2024-07-31	50.84	50.84	50.84	50.84	-0.781%	2	3	-68.470%
2024-07-19	51.24	51.24	51.24	51.24	+25.897%	1	3	-68.716%
2024-07-15	40.70	40.70	40.70	40.70	-5.349%	1	4	-60.614%
2024-07-10	43.00	43.00	43.00	43.00	-8.120%	1	3	-62.721%
2024-07-05	48.84	48.84	46.80	46.80	0.000%	4	2	-65.748%

.dark-mode .QdsJQ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QdsJQ4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630P600SPY Jun 30 2025 600.00 Put (SPY250630P00600000)option OPRA

SPY20250630P600
SPY Jun 30 2025 600.00 Put (SPY250630P00600000)
option OPRA