Dark

SPY20250930P475
SPY Sep 30 2025 475.00 Put (SPY250930P00475000)
option OPRA

EOD

May 15, 2025

3.92+7.397%(+0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.92	3.92	3.92	3.92	+7.397%	2	1,849	0.000%
2025-05-14	3.65	3.65	3.65	3.65	+3.693%	4	1,847	+7.397%
2025-05-13	3.61	3.61	3.41	3.52	-9.512%	126	1,850	+11.364%
2025-05-12	4.43	4.50	3.89	3.89	-38.254%	121	1,951	+0.771%
2025-05-09	6.13	6.30	6.13	6.30	+4.132%	10	2,035	-37.778%
2025-05-08	6.68	7.00	6.00	6.05	-19.009%	149	2,032	-35.207%
2025-05-07	7.50	8.21	7.39	7.47	-6.508%	9	2,026	-47.523%
2025-05-06	7.76	8.21	7.40	7.99	+11.905%	24	2,031	-50.939%
2025-05-05	6.99	7.14	6.83	7.14	+3.329%	6	2,027	-45.098%
2025-05-02	7.43	7.56	6.87	6.91	-11.068%	136	2,026	-43.271%
2025-05-01	8.19	8.25	7.71	7.77	-11.503%	70	2,006	-49.550%
2025-04-30	10.30	11.00	8.78	8.78	+0.920%	50	1,973	-55.353%
2025-04-29	8.89	9.19	8.70	8.70	-3.867%	109	2,009	-54.943%
2025-04-28	8.84	10.06	8.65	9.05	-1.844%	68	1,908	-56.685%
2025-04-25	10.03	10.42	9.10	9.22	-6.963%	120	1,886	-57.484%
2025-04-24	11.90	11.90	9.91	9.91	-19.952%	75	1,845	-60.444%
2025-04-23	11.55	12.69	10.89	12.38	-19.663%	16	1,802	-68.336%
2025-04-22	15.85	15.85	13.98	15.41	-21.578%	908	1,795	-74.562%
2025-04-21	16.07	19.90	16.07	19.65	+37.029%	262	2,151	-80.051%
2025-04-17	15.40	15.71	14.34	14.34	-18.476%	17	1,949	-72.664%
2025-04-16	14.05	17.59	14.05	17.59	+40.271%	13	1,949	-77.715%
2025-04-15	12.54	12.54	12.54	12.54	-14.344%	1	1,954	-68.740%
2025-04-14	13.48	14.68	13.48	14.64	-16.007%	313	1,954	-73.224%
2025-04-11	20.83	20.83	17.43	17.43	-10.293%	668	1,969	-77.510%
2025-04-10	15.55	24.86	15.55	19.43	+60.844%	331	1,650	-79.825%
2025-04-09	26.10	28.93	12.01	12.08	-56.311%	1,000	1,447	-67.550%
2025-04-08	17.60	31.15	15.80	27.65	+8.050%	735	1,527	-85.823%
2025-04-07	31.00	31.00	23.92	25.59	+14.394%	40	1,054	-84.682%
2025-04-04	17.68	23.03	16.63	22.37	+88.141%	142	1,056	-82.477%
2025-04-03	9.40	11.89	9.38	11.89	+91.774%	40	1,045	-67.031%
2025-04-02	6.86	6.86	6.20	6.20	-10.791%	8	1,039	-36.774%
2025-04-01	6.97	6.97	6.95	6.95	+2.356%	6	1,043	-43.597%
2025-03-31	8.90	8.90	6.79	6.79	+18.293%	6	1,043	-42.268%
2025-03-27	5.74	5.74	5.74	5.74	+12.992%	3	1,041	-31.707%
2025-03-24	5.23	5.23	5.00	5.08	-22.443%	367	1,039	-22.835%
2025-03-20	6.56	6.56	6.55	6.55	-11.486%	4	678	-40.153%
2025-03-18	7.40	7.40	7.40	7.40	+8.346%	1	678	-47.027%
2025-03-17	6.83	6.83	6.83	6.83	-10.836%	2	679	-42.606%
2025-03-14	8.66	8.66	7.66	7.66	-8.483%	30	677	-48.825%
2025-03-13	8.37	8.37	8.37	8.37	-2.561%	1	665	-53.166%
2025-03-12	8.59	8.59	8.59	8.59	-20.093%	1	665	-54.366%
2025-03-11	9.48	10.75	9.48	10.75	+17.102%	3	666	-63.535%
2025-03-10	8.66	10.27	8.66	9.18	+29.296%	303	665	-57.298%
2025-03-07	7.10	7.10	7.10	7.10	+4.412%	2	385	-44.789%
2025-03-05	6.80	6.80	6.80	6.80	-2.857%	1	384	-42.353%
2025-03-04	7.00	7.00	7.00	7.00	+35.659%	1	383	-44.000%
2025-03-03	5.16	5.16	5.16	5.16	-9.948%	2	382	-24.031%
2025-02-25	5.73	5.73	5.73	5.73	+14.600%	1	380	-31.588%
2025-02-24	5.28	5.28	4.83	5.00	-5.123%	3	380	-21.600%
2025-02-21	5.27	5.27	5.27	5.27	+22.558%	2	380	-25.617%
2025-02-13	4.39	4.39	4.30	4.30	-8.316%	8	379	-8.837%
2025-02-10	4.69	4.69	4.69	4.69	+2.626%	1	387	-16.418%
2025-02-06	4.57	4.57	4.57	4.57	-21.880%	1	387	-14.223%
2025-02-03	5.85	5.85	5.85	5.85	+28.571%	10	388	-32.991%
2025-01-31	4.55	4.55	4.50	4.55	-21.144%	12	378	-13.846%
2025-01-27	5.77	5.77	5.77	5.77	+21.987%	1	379	-32.062%
2025-01-23	4.78	4.78	4.73	4.73	-0.421%	3	378	-17.125%
2025-01-22	4.80	4.80	4.75	4.75	-2.863%	9	379	-17.474%
2025-01-21	5.26	5.26	4.89	4.89	-13.451%	16	380	-19.836%
2025-01-16	5.59	5.65	5.59	5.65	-0.877%	5	395	-30.619%
2025-01-15	5.70	5.70	5.70	5.70	-19.378%	1	395	-31.228%
2025-01-10	7.44	7.83	7.07	7.07	+14.216%	26	395	-44.554%
2025-01-07	6.19	6.19	6.19	6.19	+11.532%	1	393	-36.672%
2025-01-06	5.46	5.55	5.46	5.55	-16.416%	6	393	-29.369%
2024-12-31	6.64	6.64	6.64	6.64	+4.239%	1	398	-40.964%
2024-12-30	7.17	7.17	6.37	6.37	+9.828%	2	398	-38.462%
2024-12-24	5.80	5.80	5.80	5.80	-15.205%	1	400	-32.414%
2024-12-23	6.84	6.84	6.84	6.84	-7.191%	25	400	-42.690%
2024-12-20	7.37	7.37	7.37	7.37	-14.203%	1	375	-46.811%
2024-12-19	7.79	8.59	7.79	8.59	+44.857%	104	375	-54.366%
2024-12-16	6.00	6.00	5.91	5.93	+4.218%	3	375	-33.895%
2024-12-11	5.69	5.69	5.69	5.69	+2.338%	2	375	-31.107%
2024-12-06	5.58	5.58	5.56	5.56	+0.361%	12	374	-29.496%
2024-12-05	5.54	5.54	5.54	5.54	+0.362%	1	374	-29.242%
2024-12-04	5.45	5.54	5.41	5.52	-0.719%	174	373	-28.986%
2024-12-02	5.62	5.63	5.55	5.56	-1.767%	179	374	-29.496%
2024-11-29	5.75	5.75	5.66	5.66	-2.749%	4	198	-30.742%
2024-11-26	5.98	5.99	5.82	5.82	-5.057%	29	198	-32.646%
2024-11-25	6.12	6.38	6.00	6.13	-7.402%	8	198	-36.052%
2024-11-22	6.69	6.69	6.62	6.62	-13.690%	8	197	-40.785%
2024-11-20	7.67	7.67	7.67	7.67	+10.201%	100	201	-48.892%
2024-11-19	6.99	6.99	6.89	6.96	-1.136%	13	101	-43.678%
2024-11-18	7.36	7.36	6.93	7.04	-7.490%	7	89	-44.318%
2024-11-15	7.37	7.61	7.37	7.61	+19.654%	14	82	-48.489%
2024-11-14	6.40	6.40	6.36	6.36	+2.581%	4	77	-38.365%
2024-11-13	6.48	6.48	6.18	6.20	-6.344%	15	74	-36.774%
2024-11-12	6.62	6.62	6.62	6.62	+4.913%	3	88	-40.785%
2024-11-11	6.28	6.31	6.19	6.31	-2.623%	30	85	-37.876%
2024-11-08	6.39	6.48	6.39	6.48	-0.917%	20	105	-39.506%
2024-11-07	6.82	6.82	6.49	6.54	-7.234%	42	110	-40.061%
2024-11-06	7.12	7.48	7.05	7.05	-23.370%	31	142	-44.397%
2024-11-05	9.09	9.20	9.09	9.20	-9.091%	2	153	-57.391%
2024-11-04	10.35	10.35	10.10	10.12	+2.222%	12	153	-61.265%
2024-11-01	9.90	9.90	9.90	9.90	-4.808%	6	141	-60.404%
2024-10-31	10.34	10.40	10.31	10.40	+18.451%	4	144	-62.308%
2024-10-30	8.78	8.78	8.78	8.78	+1.269%	1	142	-55.353%
2024-10-29	8.99	8.99	8.67	8.67	-3.020%	5	143	-54.787%
2024-10-28	8.80	9.03	8.80	8.94	-3.974%	16	141	-56.152%
2024-10-25	8.47	9.31	8.47	9.31	+3.101%	12	125	-57.895%
2024-10-24	9.29	9.29	9.03	9.03	-2.273%	2	119	-56.589%
2024-10-23	9.11	9.70	9.11	9.24	+8.834%	6	117	-57.576%
2024-10-22	8.80	8.80	8.42	8.49	-1.164%	18	112	-53.828%
2024-10-21	8.56	8.95	8.48	8.59	+1.657%	27	104	-54.366%
2024-10-18	8.70	8.70	8.38	8.45	-4.949%	20	88	-53.609%
2024-10-17	8.90	8.95	8.89	8.89	-6.025%	3	78	-55.906%
2024-10-16	9.41	9.49	9.41	9.46	-1.149%	5	77	-58.562%
2024-10-15	8.89	9.57	8.89	9.57	+6.215%	13	72	-59.039%
2024-10-14	9.50	9.50	9.01	9.01	-11.753%	39	59	-56.493%
2024-10-11	10.21	10.21	10.21	10.21	-1.732%	2	27	-61.606%
2024-10-10	10.25	10.40	10.25	10.39	-0.096%	11	26	-62.271%
2024-10-09	10.40	10.40	10.40	10.40	-3.166%	1	15	-62.308%
2024-10-07	10.99	11.00	10.74	10.74	-5.207%	12	14	-63.501%
2024-10-01	11.98	11.98	11.33	11.33	0.000%	2	2	-65.402%

.dark-mode .lfBxym{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lfBxym{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P475SPY Sep 30 2025 475.00 Put (SPY250930P00475000)option OPRA

SPY20250930P475
SPY Sep 30 2025 475.00 Put (SPY250930P00475000)
option OPRA