Dark

SPY20250919P630
SPY Sep 19 2025 630.00 Put (SPY250919P00630000)
option OPRA

EOD

Jul 3, 2025

16.85-11.688%(-2.23)675

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	17.60	17.62	16.44	16.85	-11.688%	675	2,043	0.000%
2025-07-02	20.83	20.83	18.94	19.08	-6.471%	683	2,043	-11.688%
2025-07-01	21.00	21.34	19.90	20.40	+1.695%	188	1,388	-17.402%
2025-06-30	20.78	21.77	19.53	20.06	-10.844%	975	1,256	-16.002%
2025-06-27	22.54	23.90	21.27	22.50	-3.723%	197	383	-25.111%
2025-06-26	25.31	25.31	23.37	23.37	-11.578%	36	315	-27.899%
2025-06-25	26.00	26.66	25.78	26.43	-1.159%	27	328	-36.247%
2025-06-24	28.80	28.80	26.56	26.74	-16.724%	17	305	-36.986%
2025-06-23	34.25	35.71	32.11	32.11	-15.277%	41	291	-47.524%
2025-06-20	36.46	37.90	35.52	37.90	+6.911%	36	279	-55.541%
2025-06-18	33.48	36.50	33.48	35.45	+3.746%	16	268	-52.468%
2025-06-17	33.62	34.17	33.15	34.17	+7.082%	15	268	-50.688%
2025-06-16	33.93	33.93	30.88	31.91	-14.450%	69	276	-47.195%
2025-06-13	35.11	37.47	33.41	37.30	+17.740%	44	272	-54.826%
2025-06-12	32.61	32.61	31.68	31.68	-4.058%	57	277	-46.812%
2025-06-11	31.18	34.11	30.40	33.02	+3.869%	69	312	-48.970%
2025-06-10	33.00	33.50	31.79	31.79	-6.500%	33	282	-46.996%
2025-06-09	34.00	34.00	34.00	34.00	-0.585%	1	255	-50.441%
2025-06-06	34.35	34.79	34.20	34.20	-15.451%	20	255	-50.731%
2025-06-05	35.47	40.47	35.47	40.45	+8.912%	22	250	-58.344%
2025-06-04	37.14	37.14	37.14	37.14	-0.934%	1	246	-54.631%
2025-06-03	39.45	39.45	37.49	37.49	-7.706%	6	247	-55.055%
2025-06-02	40.62	40.62	40.62	40.62	-3.630%	1	243	-58.518%
2025-05-30	42.15	42.17	42.14	42.15	-25.477%	16	242	-60.024%
2025-05-23	56.56	56.56	56.56	56.56	+23.224%	2	234	-70.209%
2025-05-22	47.83	48.30	45.90	45.90	-2.857%	32	234	-63.290%
2025-05-21	46.36	47.25	46.36	47.25	+20.875%	21	209	-64.339%
2025-05-19	40.41	40.47	39.09	39.09	-0.408%	26	217	-56.894%
2025-05-16	41.84	42.00	39.25	39.25	-8.678%	20	207	-57.070%
2025-05-15	42.08	43.01	42.08	42.98	-2.870%	28	209	-60.796%
2025-05-14	44.00	44.25	44.00	44.25	-0.629%	32	202	-61.921%
2025-05-13	44.18	44.53	43.25	44.53	-9.584%	12	199	-62.160%
2025-05-12	51.85	53.17	49.25	49.25	-28.932%	21	188	-65.787%
2025-05-06	69.49	69.49	69.30	69.30	+7.743%	17	170	-75.685%
2025-05-02	64.73	64.73	64.05	64.32	-5.578%	36	181	-73.803%
2025-05-01	68.12	68.12	68.12	68.12	-13.783%	1	164	-75.264%
2025-04-30	79.01	79.01	79.01	79.01	-0.252%	40	163	-78.674%
2025-04-28	80.06	80.06	79.21	79.21	-1.333%	200	163	-78.727%
2025-04-25	80.28	80.28	80.28	80.28	-4.735%	200	163	-79.011%
2025-04-24	84.27	84.27	84.27	84.27	-17.841%	310	163	-80.005%
2025-04-22	102.57	102.57	102.57	102.57	-14.752%	90	163	-83.572%
2025-04-21	120.32	120.32	120.32	120.32	+10.203%	20	163	-85.996%
2025-04-16	100.23	109.18	100.23	109.18	+17.714%	390	163	-84.567%
2025-04-14	92.73	92.75	92.73	92.75	-7.675%	15	173	-81.833%
2025-04-10	100.46	100.46	100.46	100.46	-19.715%	10	163	-83.227%
2025-04-07	125.13	125.13	125.13	125.13	+0.136%	40	238	-86.534%
2025-04-04	119.59	124.96	119.58	124.96	+39.901%	104	198	-86.516%
2025-04-03	89.32	89.32	89.32	89.32	+24.401%	160	170	-81.135%
2025-03-31	79.60	79.60	71.80	71.80	-2.907%	22	190	-76.532%
2025-03-28	73.95	73.95	73.95	73.95	+31.677%	280	168	-77.214%
2025-03-25	56.16	56.16	56.16	56.16	-1.870%	1	168	-69.996%
2025-03-24	58.65	59.02	57.23	57.23	-15.152%	4	169	-70.557%
2025-03-21	69.86	69.86	67.45	67.45	-3.739%	16	168	-75.019%
2025-03-18	70.07	70.07	70.07	70.07	+0.965%	1	215	-75.953%
2025-03-14	69.42	69.47	69.40	69.40	-13.250%	22	214	-75.720%
2025-03-13	80.00	80.00	80.00	80.00	+7.962%	1	219	-78.938%
2025-03-12	72.80	74.27	72.80	74.10	+4.809%	25	219	-77.260%
2025-03-10	66.71	70.70	66.71	70.70	+24.516%	6	244	-76.167%
2025-03-07	59.90	62.50	56.78	56.78	-4.955%	28	239	-70.324%
2025-03-06	54.41	59.74	54.40	59.74	+20.153%	21	214	-71.794%
2025-03-04	53.70	58.64	49.72	49.72	+15.763%	49	214	-66.110%
2025-03-03	41.60	42.95	41.60	42.95	-6.018%	3	226	-60.768%
2025-02-28	45.70	45.70	45.70	45.70	-5.520%	2	225	-63.129%
2025-02-27	39.34	48.37	39.34	48.37	+21.107%	11	225	-65.164%
2025-02-25	39.69	43.09	39.69	39.94	+12.191%	59	220	-57.812%
2025-02-24	35.60	35.60	35.60	35.60	-3.965%	6	195	-52.669%
2025-02-21	35.58	37.09	35.58	37.07	+29.480%	26	189	-54.545%
2025-02-19	29.92	29.92	28.63	28.63	-4.598%	32	182	-41.146%
2025-02-18	30.01	30.01	30.01	30.01	-3.131%	1	150	-43.852%
2025-02-14	30.98	30.98	30.98	30.98	-6.121%	6	150	-45.610%
2025-02-13	33.48	33.48	33.00	33.00	-8.435%	51	199	-48.939%
2025-02-07	31.90	36.04	31.90	36.04	+3.355%	88	199	-53.246%
2025-02-05	34.67	34.92	34.59	34.87	-3.833%	22	172	-51.678%
2025-02-04	36.96	36.96	36.24	36.26	-4.175%	10	159	-53.530%
2025-02-03	42.79	44.00	37.25	37.84	+17.333%	91	158	-55.470%
2025-01-31	32.56	32.56	32.25	32.25	-5.481%	6	91	-47.752%
2025-01-30	34.12	34.12	34.12	34.12	-6.521%	1	92	-50.615%
2025-01-29	35.32	36.50	35.24	36.50	-8.475%	29	92	-53.836%
2025-01-27	38.44	39.88	38.44	39.88	+26.804%	12	80	-57.748%
2025-01-23	32.97	32.97	31.45	31.45	-2.055%	6	78	-46.423%
2025-01-22	32.77	32.77	32.11	32.11	-8.073%	9	75	-47.524%
2025-01-21	35.94	36.81	34.72	34.93	-8.079%	24	79	-51.761%
2025-01-17	38.00	38.00	38.00	38.00	-8.434%	4	79	-55.658%
2025-01-16	41.53	41.53	41.50	41.50	+1.220%	2	79	-59.398%
2025-01-15	42.61	42.61	41.00	41.00	-15.289%	2	78	-58.902%
2025-01-10	49.29	49.29	48.40	48.40	+9.775%	4	77	-65.186%
2025-01-07	41.07	44.09	41.07	44.09	+4.976%	9	75	-61.783%
2025-01-03	42.00	42.00	42.00	42.00	-3.758%	2	84	-59.881%
2024-12-30	46.40	47.26	43.64	43.64	+3.781%	9	83	-61.389%
2024-12-27	39.22	42.26	39.22	42.05	+11.067%	94	86	-59.929%
2024-12-24	37.86	37.86	37.86	37.86	-7.995%	5	60	-55.494%
2024-12-23	45.04	45.04	41.12	41.15	-19.817%	22	60	-59.052%
2024-12-20	51.32	51.32	51.32	51.32	+4.458%	1	39	-67.167%
2024-12-19	48.17	49.29	48.15	49.13	+10.803%	31	38	-65.703%
2024-12-18	42.48	44.34	42.34	44.34	+23.132%	49	41	-61.998%
2024-12-17	36.01	36.01	35.71	36.01	+2.593%	19	67	-53.207%
2024-12-16	35.10	35.10	35.10	35.10	-2.581%	7	67	-51.994%
2024-12-13	36.34	36.34	36.03	36.03	+4.586%	16	67	-53.233%
2024-12-12	34.45	34.45	34.45	34.45	-3.121%	1	59	-51.089%
2024-12-10	35.56	35.56	35.56	35.56	+2.390%	2	59	-52.615%
2024-12-09	35.05	35.06	34.73	34.73	+2.660%	7	59	-51.483%
2024-12-05	33.83	33.83	33.83	33.83	+1.076%	1	54	-50.192%
2024-12-04	33.47	33.47	33.47	33.47	-5.532%	2	53	-49.656%
2024-12-02	35.43	35.43	35.43	35.43	-8.379%	1	53	-52.441%
2024-11-27	38.70	38.70	38.67	38.67	+3.451%	6	58	-56.426%
2024-11-26	37.38	37.38	37.38	37.38	-2.909%	7	58	-54.922%
2024-11-25	38.92	38.92	38.50	38.50	-9.646%	2	51	-56.234%
2024-11-21	42.61	42.61	42.61	42.61	-10.408%	15	58	-60.455%
2024-11-20	47.00	47.56	47.00	47.56	+17.287%	17	58	-64.571%
2024-11-12	40.00	40.55	40.00	40.55	+0.971%	46	57	-58.446%
2024-11-08	40.16	40.16	40.16	40.16	-3.624%	2	45	-58.043%
2024-11-07	41.67	41.67	41.67	41.67	-7.851%	1	44	-59.563%
2024-11-06	45.82	45.82	45.22	45.22	-22.034%	20	45	-62.738%
2024-11-05	58.00	58.00	58.00	58.00	-3.075%	1	65	-70.948%
2024-11-04	59.84	59.84	59.84	59.84	+0.656%	1	64	-71.842%
2024-11-01	59.14	59.45	59.14	59.45	-2.172%	4	63	-71.657%
2024-10-31	60.77	60.77	60.77	60.77	+13.356%	1	63	-72.273%
2024-10-29	53.69	53.69	53.61	53.61	+2.153%	24	63	-68.569%
2024-10-25	52.46	52.48	52.35	52.48	+5.382%	86	39	-67.893%
2024-10-18	49.80	49.80	49.80	49.80	-5.052%	2	17	-66.165%
2024-10-16	52.53	52.53	52.45	52.45	-1.944%	2	17	-67.874%
2024-10-15	53.64	53.64	53.45	53.49	-10.101%	20	16	-68.499%
2024-10-08	59.50	59.50	59.50	59.50	+0.422%	1	6	-71.681%
2024-09-26	59.25	59.25	59.25	59.25	-3.955%	1	5	-71.561%
2024-09-23	61.69	61.69	61.69	61.69	-15.493%	2	4	-72.686%
2024-09-12	73.00	73.00	73.00	73.00	-5.022%	2	2	-76.918%
2024-08-16	77.04	77.04	76.86	76.86	0.000%	6	0	-78.077%

.dark-mode .VjgpWh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VjgpWh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250919P630SPY Sep 19 2025 630.00 Put (SPY250919P00630000)option OPRA

SPY20250919P630
SPY Sep 19 2025 630.00 Put (SPY250919P00630000)
option OPRA