Dark

SPY20250718P605
SPY Jul 18 2025 605.00 Put (SPY250718P00605000)
option OPRA

EOD

Jul 3, 2025

1.58-32.479%(-0.76)10,294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	1.85	1.85	1.51	1.58	-32.479%	10,294	20,069	0.000%
2025-07-02	3.15	3.26	2.29	2.34	-24.272%	5,519	20,069	-32.479%
2025-07-01	3.46	3.59	2.72	3.09	-2.830%	4,592	16,548	-48.867%
2025-06-30	3.26	3.67	2.82	3.18	-20.301%	4,059	15,531	-50.314%
2025-06-27	4.44	5.24	3.63	3.99	-20.359%	10,654	13,278	-60.401%
2025-06-26	5.84	6.08	4.75	5.01	-25.778%	3,466	7,795	-68.463%
2025-06-25	6.46	7.54	6.35	6.75	-5.858%	4,172	6,310	-76.593%
2025-06-24	8.42	8.74	6.75	7.17	-34.580%	4,836	4,524	-77.964%
2025-06-23	14.82	15.60	10.70	10.96	-26.195%	428	3,363	-85.584%
2025-06-20	12.70	15.95	11.75	14.85	+5.170%	1,032	3,238	-89.360%
2025-06-18	14.25	14.81	12.27	14.12	-5.552%	812	3,333	-88.810%
2025-06-17	12.78	15.26	12.06	14.95	+32.889%	1,143	3,333	-89.431%
2025-06-16	12.86	12.86	10.60	11.25	-25.938%	4,120	3,418	-85.956%
2025-06-13	14.49	16.58	12.46	15.19	+33.833%	3,454	2,694	-89.598%
2025-06-12	12.81	13.29	11.09	11.35	-6.661%	1,337	2,895	-86.079%
2025-06-11	10.69	13.25	10.28	12.16	+2.964%	3,830	2,436	-87.007%
2025-06-10	12.82	13.60	11.35	11.81	-9.985%	428	1,312	-86.622%
2025-06-09	14.09	14.13	12.53	13.12	-5.950%	108	1,235	-87.957%
2025-06-06	14.25	14.72	13.38	13.95	-20.377%	1,302	1,232	-88.674%
2025-06-05	15.90	18.95	14.35	17.52	+7.287%	43	997	-90.982%
2025-06-04	15.32	16.33	15.32	16.33	+1.935%	23	986	-90.325%
2025-06-03	18.25	18.25	15.88	16.02	-14.787%	32	975	-90.137%
2025-06-02	20.95	21.43	18.80	18.80	-11.111%	22	972	-91.596%
2025-05-30	21.75	25.00	20.45	21.15	-0.094%	30	962	-92.530%
2025-05-29	20.63	21.17	20.63	21.17	-1.029%	11	955	-92.537%
2025-05-28	19.83	21.39	19.32	21.39	+4.088%	9	954	-92.613%
2025-05-27	25.15	25.15	20.50	20.55	-29.551%	17	956	-92.311%
2025-05-23	31.24	32.22	29.17	29.17	+10.117%	114	969	-94.583%
2025-05-22	26.40	26.49	24.74	26.49	+12.151%	37	969	-94.035%
2025-05-21	23.00	23.62	23.00	23.62	+15.388%	5	944	-93.311%
2025-05-20	19.49	20.47	19.49	20.47	+9.173%	4	944	-92.281%
2025-05-19	22.65	22.65	18.75	18.75	-2.293%	43	944	-91.573%
2025-05-16	20.80	20.95	18.84	19.19	-8.923%	38	951	-91.767%
2025-05-15	24.27	24.27	21.07	21.07	-10.607%	210	946	-92.501%
2025-05-14	22.62	23.66	22.50	23.57	+0.985%	22	914	-93.297%
2025-05-13	23.06	23.55	21.80	23.34	-11.524%	31	897	-93.231%
2025-05-12	29.35	29.39	26.38	26.38	-36.326%	759	897	-94.011%
2025-05-09	41.39	41.43	41.30	41.43	+8.116%	20	170	-96.186%
2025-05-08	38.00	38.32	38.00	38.32	-3.452%	11	160	-95.877%
2025-05-02	42.00	42.00	39.69	39.69	-15.964%	36	160	-96.019%
2025-05-01	43.47	47.23	43.47	47.23	-15.328%	31	153	-96.655%
2025-04-30	58.53	58.53	55.65	55.78	+9.330%	3	138	-97.167%
2025-04-29	51.02	51.02	51.02	51.02	-6.092%	1	137	-96.903%
2025-04-28	57.50	57.50	54.25	54.33	-1.772%	44	137	-97.092%
2025-04-25	54.80	55.55	54.53	55.31	-6.539%	104	115	-97.143%
2025-04-24	64.98	65.42	59.18	59.18	-14.058%	11	90	-97.330%
2025-04-23	69.47	69.47	68.86	68.86	-14.460%	4	86	-97.705%
2025-04-22	81.80	81.80	77.00	80.50	-15.636%	8	83	-98.037%
2025-04-21	95.42	95.42	95.42	95.42	+24.569%	20	81	-98.344%
2025-04-17	78.08	78.08	76.60	76.60	-6.767%	8	81	-97.937%
2025-04-16	72.00	82.16	72.00	82.16	+15.735%	278	81	-98.077%
2025-04-11	71.20	71.20	70.95	70.99	-10.704%	32	388	-97.774%
2025-04-10	78.00	84.82	78.00	79.50	+24.686%	7	374	-98.013%
2025-04-09	104.50	108.00	63.76	63.76	-21.632%	29	376	-97.522%
2025-04-08	84.32	84.32	81.36	81.36	-17.376%	17	361	-98.058%
2025-04-07	116.91	122.50	81.45	98.47	-1.412%	38	359	-98.395%
2025-04-04	81.10	99.88	81.10	99.88	+49.857%	534	366	-98.418%
2025-04-03	58.36	66.65	58.36	66.65	+44.891%	32	817	-97.629%
2025-04-01	48.59	48.59	44.32	46.00	-2.356%	6	2,840	-96.565%
2025-03-31	56.23	56.23	47.11	47.11	-4.442%	5	2,841	-96.646%
2025-03-28	40.91	50.00	40.83	49.30	+27.522%	96	2,842	-96.795%
2025-03-27	39.32	39.32	37.98	38.66	+1.710%	24	2,846	-95.913%
2025-03-26	38.88	38.88	38.01	38.01	+16.918%	3	2,835	-95.843%
2025-03-25	32.51	32.51	32.51	32.51	-5.301%	1	2,835	-95.140%
2025-03-24	34.33	34.33	34.33	34.33	-22.260%	15	2,834	-95.398%
2025-03-21	46.36	46.37	44.16	44.16	+11.543%	22	2,834	-96.422%
2025-03-20	40.10	40.10	39.59	39.59	-8.674%	4	2,834	-96.009%
2025-03-19	43.35	43.35	43.35	43.35	+4.559%	2	2,834	-96.355%
2025-03-17	43.45	43.72	41.46	41.46	-9.139%	23	2,834	-96.189%
2025-03-14	47.47	47.47	45.23	45.63	-14.422%	180	3,643	-96.537%
2025-03-13	52.37	56.37	49.62	53.32	+8.374%	31	2,833	-97.037%
2025-03-12	46.24	49.60	46.24	49.20	+4.525%	101	2,833	-96.789%
2025-03-11	50.14	52.01	46.44	47.07	-1.876%	84	2,864	-96.643%
2025-03-10	42.12	50.50	42.12	47.97	+31.931%	740	2,865	-96.706%
2025-03-07	37.38	43.71	36.36	36.36	-7.457%	920	3,115	-95.655%
2025-03-06	34.28	40.25	33.24	39.29	+25.167%	1,102	3,183	-95.979%
2025-03-05	33.70	33.70	31.39	31.39	-11.478%	9	3,445	-94.967%
2025-03-04	34.78	38.62	33.69	35.46	+8.474%	40	3,444	-95.544%
2025-03-03	24.73	32.69	24.73	32.69	+16.045%	208	3,446	-95.167%
2025-02-28	29.47	29.53	27.63	28.17	-3.692%	814	3,586	-94.391%
2025-02-27	22.68	29.25	22.68	29.25	+21.369%	82	3,387	-94.598%
2025-02-26	21.69	25.07	21.20	24.10	-0.986%	39	3,395	-93.444%
2025-02-25	22.68	26.50	22.68	24.34	+8.855%	170	3,539	-93.509%
2025-02-24	19.97	22.36	19.97	22.36	+4.731%	88	3,539	-92.934%
2025-02-21	16.76	21.45	16.75	21.35	+30.501%	384	3,515	-92.600%
2025-02-20	16.99	17.85	16.36	16.36	+4.805%	512	3,496	-90.342%
2025-02-19	16.80	17.00	15.59	15.61	-3.938%	37	3,289	-89.878%
2025-02-18	16.69	17.33	16.25	16.25	-3.903%	2,257	3,270	-90.277%
2025-02-14	17.03	17.25	16.65	16.91	-1.284%	56	1,917	-90.656%
2025-02-13	18.96	18.98	17.00	17.13	-12.602%	168	1,917	-90.776%
2025-02-12	21.42	21.61	19.10	19.60	+5.376%	70	1,819	-91.939%
2025-02-11	19.40	19.50	18.56	18.60	-2.516%	281	1,824	-91.505%
2025-02-10	19.55	19.59	18.76	19.08	-8.269%	168	1,567	-91.719%
2025-02-07	18.14	21.27	17.90	20.80	+11.828%	216	1,466	-92.404%
2025-02-06	18.90	19.95	18.60	18.60	-5.727%	162	1,398	-91.505%
2025-02-05	21.11	21.58	19.73	19.73	-6.315%	26	1,404	-91.992%
2025-02-04	21.75	21.75	20.75	21.06	-5.730%	17	1,385	-92.498%
2025-02-03	25.63	26.88	21.93	22.34	+5.877%	30	1,378	-92.927%
2025-01-31	18.50	21.30	17.81	21.10	+7.818%	403	1,367	-92.512%
2025-01-30	19.50	20.27	18.83	19.57	-7.075%	45	1,247	-91.926%
2025-01-29	21.00	21.62	20.53	21.06	+6.904%	19	1,233	-92.498%
2025-01-28	21.18	21.49	19.63	19.70	-14.273%	142	1,228	-91.980%
2025-01-27	23.97	24.13	22.37	22.98	+24.149%	33	1,094	-93.124%
2025-01-24	17.86	18.72	17.73	18.51	+2.833%	428	1,084	-91.464%
2025-01-23	19.23	19.23	18.00	18.00	-4.812%	424	946	-91.222%
2025-01-22	19.17	19.17	18.55	18.91	-5.920%	68	593	-91.645%
2025-01-21	21.28	21.28	19.94	20.10	-11.726%	52	555	-92.139%
2025-01-17	23.42	23.42	22.25	22.77	-10.248%	114	470	-93.061%
2025-01-16	25.62	25.62	25.27	25.37	-5.017%	46	470	-93.772%
2025-01-15	25.85	26.71	25.85	26.71	-16.322%	8	446	-94.085%
2025-01-10	31.92	31.92	31.92	31.92	+13.675%	30	449	-95.050%
2025-01-08	28.75	29.81	28.08	28.08	+5.287%	9	463	-94.373%
2025-01-07	26.67	26.67	26.67	26.67	+9.035%	2	463	-94.076%
2025-01-06	22.74	24.68	22.52	24.46	-9.407%	12	461	-93.540%
2025-01-03	27.00	27.00	27.00	27.00	-15.094%	4	451	-94.148%
2025-01-02	31.80	31.80	31.80	31.80	+18.612%	1	451	-95.031%
2024-12-31	26.81	26.81	26.81	26.81	-0.704%	1	452	-94.107%
2024-12-30	28.49	28.60	26.80	27.00	+4.368%	29	452	-94.148%
2024-12-27	24.17	27.12	24.17	25.87	+16.165%	510	457	-93.893%
2024-12-26	22.37	22.37	22.27	22.27	+0.090%	2	216	-92.905%
2024-12-24	23.55	23.55	22.25	22.25	-16.385%	3	214	-92.899%
2024-12-20	33.70	33.70	26.59	26.61	-13.294%	17	214	-94.062%
2024-12-19	29.35	30.76	28.32	30.69	-2.323%	30	207	-94.852%
2024-12-18	22.84	31.42	22.10	31.42	+38.414%	138	190	-94.971%
2024-12-17	22.58	22.70	22.58	22.70	+6.224%	2	176	-93.040%
2024-12-16	21.31	21.40	21.31	21.37	-3.391%	5	171	-92.606%
2024-12-13	22.12	22.12	22.12	22.12	-0.045%	20	171	-92.857%
2024-12-12	21.63	22.17	21.36	22.13	+6.702%	8	162	-92.860%
2024-12-11	21.14	21.14	20.74	20.74	-5.727%	5	156	-92.382%
2024-12-10	22.01	22.01	22.00	22.00	+6.332%	4	156	-92.818%
2024-12-09	20.67	20.69	20.67	20.69	+1.621%	3	152	-92.363%
2024-12-06	20.36	20.36	20.36	20.36	-1.404%	2	150	-92.240%
2024-12-05	20.48	20.85	20.39	20.65	+0.291%	16	149	-92.349%
2024-12-04	20.59	20.59	20.59	20.59	-4.233%	13	134	-92.326%
2024-12-02	21.50	21.50	21.50	21.50	-7.007%	120	121	-92.651%
2024-11-26	23.12	23.12	23.12	23.12	-6.472%	1	1	-93.166%
2024-11-25	24.72	24.72	24.72	24.72	0.000%	1	1	-93.608%

.dark-mode .mzr3Cj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzr3Cj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250718P605SPY Jul 18 2025 605.00 Put (SPY250718P00605000)option OPRA

SPY20250718P605
SPY Jul 18 2025 605.00 Put (SPY250718P00605000)
option OPRA