Dark

SPY20250930P520
SPY Sep 30 2025 520.00 Put (SPY250930P00520000)
option OPRA

EOD

May 15, 2025

7.16-5.166%(-0.39)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.85	7.94	7.14	7.16	-5.166%	54	1,423	0.000%
2025-05-14	7.08	7.74	7.08	7.55	+8.477%	98	1,438	-5.166%
2025-05-13	7.53	7.53	6.92	6.96	-11.787%	156	1,451	+2.874%
2025-05-12	9.01	9.15	7.88	7.89	-38.551%	829	1,423	-9.252%
2025-05-09	12.36	13.15	12.36	12.84	+3.133%	34	1,081	-44.237%
2025-05-08	13.54	14.03	12.22	12.45	-14.959%	475	1,084	-42.490%
2025-05-07	15.42	16.22	13.95	14.64	-5.181%	46	1,059	-51.093%
2025-05-06	15.65	15.92	14.80	15.44	+8.275%	92	1,082	-53.627%
2025-05-05	14.41	14.68	13.39	14.26	+7.299%	65	1,037	-49.790%
2025-05-02	14.30	14.30	13.25	13.29	-11.987%	1,106	1,034	-46.125%
2025-05-01	15.41	15.84	14.94	15.10	-8.095%	175	864	-52.583%
2025-04-30	19.38	20.75	16.43	16.43	-0.424%	112	719	-56.421%
2025-04-29	17.94	17.94	16.30	16.50	-3.509%	13	730	-56.606%
2025-04-28	16.58	19.43	16.58	17.10	-2.786%	122	727	-58.129%
2025-04-25	19.20	19.89	17.49	17.59	-8.385%	58	665	-59.295%
2025-04-24	22.43	22.43	19.20	19.20	-21.182%	29	647	-62.708%
2025-04-23	20.92	24.48	20.22	24.36	-13.000%	183	634	-70.608%
2025-04-22	30.41	30.41	26.59	28.00	-18.344%	138	639	-74.429%
2025-04-21	30.28	36.01	30.28	34.29	+26.906%	69	594	-79.119%
2025-04-17	28.06	28.50	26.63	27.02	-11.555%	104	564	-73.501%
2025-04-16	26.19	30.55	24.25	30.55	+31.116%	123	564	-76.563%
2025-04-15	23.08	23.35	21.90	23.30	-1.729%	180	638	-69.270%
2025-04-14	23.00	26.35	23.00	23.71	-15.352%	132	608	-69.802%
2025-04-11	33.49	35.55	27.79	28.01	-13.549%	46	544	-74.438%
2025-04-10	28.49	40.29	28.49	32.40	+47.340%	270	531	-77.901%
2025-04-09	45.12	46.16	21.18	21.99	-53.948%	148	529	-67.440%
2025-04-08	30.75	47.75	29.06	47.75	+8.621%	92	537	-85.005%
2025-04-07	50.00	54.10	30.27	43.96	+20.109%	584	503	-83.712%
2025-04-04	29.43	39.20	29.00	36.60	+63.029%	402	663	-80.437%
2025-04-03	18.20	22.45	17.64	22.45	+74.708%	156	780	-68.107%
2025-04-02	13.26	13.26	11.71	12.85	-8.606%	29	852	-44.280%
2025-04-01	15.23	15.23	13.38	14.06	+2.478%	3	862	-49.075%
2025-03-31	16.40	16.40	13.72	13.72	-4.257%	79	861	-47.813%
2025-03-28	12.00	14.49	12.00	14.33	+35.829%	58	793	-50.035%
2025-03-27	11.61	11.61	10.55	10.55	-4.091%	33	815	-32.133%
2025-03-26	10.85	11.00	10.85	11.00	+14.823%	3	785	-34.909%
2025-03-25	9.37	9.58	9.37	9.58	-4.008%	3	783	-25.261%
2025-03-24	10.30	10.35	9.95	9.98	-20.856%	5	784	-28.257%
2025-03-21	13.91	13.91	12.61	12.61	-2.475%	1,202	784	-43.220%
2025-03-20	13.53	13.53	12.13	12.93	+0.233%	17	184	-44.625%
2025-03-19	12.90	12.90	12.90	12.90	-11.096%	1	193	-44.496%
2025-03-18	13.34	14.51	13.34	14.51	+9.675%	17	192	-50.655%
2025-03-17	13.34	13.34	13.23	13.23	-4.408%	21	205	-45.881%
2025-03-14	14.65	14.65	13.84	13.84	-22.940%	42	220	-48.266%
2025-03-13	16.36	18.27	16.36	17.96	+15.871%	34	185	-60.134%
2025-03-12	16.08	16.08	15.50	15.50	-6.061%	4	185	-53.806%
2025-03-11	16.25	18.78	16.17	16.50	-9.836%	16	183	-56.606%
2025-03-10	15.95	18.38	15.76	18.30	+33.577%	23	175	-60.874%
2025-03-07	13.79	15.29	13.70	13.70	+23.870%	80	169	-47.737%
2025-03-05	12.76	13.48	11.00	11.06	+3.850%	92	181	-35.262%
2025-03-04	12.83	13.78	10.65	10.65	-4.655%	11	121	-32.770%
2025-03-03	9.22	11.17	9.22	11.17	+7.404%	5	120	-35.900%
2025-02-28	10.70	10.85	10.40	10.40	-1.515%	18	119	-31.154%
2025-02-27	9.36	10.56	9.36	10.56	+4.245%	6	119	-32.197%
2025-02-25	10.11	10.13	10.11	10.13	+22.048%	2	120	-29.319%
2025-02-24	8.40	8.50	8.30	8.30	-4.926%	8	120	-13.735%
2025-02-21	7.42	8.73	7.42	8.73	+18.133%	50	115	-17.984%
2025-02-20	7.39	7.39	7.39	7.39	+1.931%	2	120	-3.112%
2025-02-19	7.25	7.25	7.25	7.25	+0.416%	20	121	-1.241%
2025-02-14	7.20	7.35	7.20	7.22	-10.199%	8	122	-0.831%
2025-02-12	8.04	8.04	8.04	8.04	+1.259%	5	122	-10.945%
2025-02-11	8.03	8.03	7.80	7.94	+2.717%	15	117	-9.824%
2025-02-10	8.02	8.02	7.73	7.73	-9.166%	30	115	-7.374%
2025-02-05	8.51	8.51	8.51	8.51	-18.408%	1	108	-15.864%
2025-02-03	10.16	10.43	10.16	10.43	+39.067%	6	107	-31.352%
2025-01-31	7.65	7.65	7.50	7.50	-11.243%	12	107	-4.533%
2025-01-29	8.51	8.51	8.45	8.45	-7.245%	2	106	-15.266%
2025-01-27	9.75	9.75	9.11	9.11	+13.875%	21	106	-21.405%
2025-01-24	8.00	8.00	8.00	8.00	0.000%	2	106	-10.500%
2025-01-23	8.00	8.00	8.00	8.00	+1.138%	10	105	-10.500%
2025-01-22	7.94	7.94	7.91	7.91	-5.609%	4	98	-9.482%
2025-01-21	8.38	8.38	8.38	8.38	-7.912%	3	99	-14.558%
2025-01-17	9.41	9.41	9.09	9.10	-6.379%	38	99	-21.319%
2025-01-16	9.79	9.79	9.72	9.72	-1.220%	20	99	-26.337%
2025-01-15	10.09	10.09	9.84	9.84	-23.484%	2	90	-27.236%
2025-01-10	12.98	13.00	12.14	12.86	+12.906%	14	88	-44.323%
2025-01-08	11.39	11.39	11.39	11.39	+5.365%	2	84	-37.138%
2025-01-07	10.81	10.81	10.81	10.81	+13.312%	1	84	-33.765%
2025-01-06	9.59	9.59	9.47	9.54	-7.915%	7	84	-24.948%
2025-01-03	10.29	10.36	10.29	10.36	-3.807%	4	84	-30.888%
2025-01-02	10.77	10.77	10.77	10.77	-8.106%	1	82	-33.519%
2024-12-31	10.78	11.72	10.78	11.72	-3.380%	2	82	-38.908%
2024-12-30	12.13	12.13	12.13	12.13	+9.083%	1	82	-40.973%
2024-12-27	11.12	11.12	11.12	11.12	+19.828%	2	81	-35.612%
2024-12-26	9.62	9.90	9.28	9.28	-4.527%	27	81	-22.845%
2024-12-24	9.72	9.72	9.72	9.72	-21.928%	1	64	-26.337%
2024-12-23	12.45	12.45	12.45	12.45	+7.979%	3	64	-42.490%
2024-12-20	14.20	14.20	11.53	11.53	-17.348%	8	64	-37.901%
2024-12-19	13.06	13.95	13.05	13.95	+24.221%	5	64	-48.674%
2024-12-18	10.23	11.23	10.23	11.23	+9.668%	4	64	-36.242%
2024-12-17	10.13	10.24	10.13	10.24	+6.778%	6	61	-30.078%
2024-12-16	9.59	9.59	9.59	9.59	-2.738%	3	58	-25.339%
2024-12-13	9.86	9.86	9.86	9.86	+1.860%	2	58	-27.383%
2024-12-10	9.68	9.68	9.68	9.68	+0.624%	1	57	-26.033%
2024-12-09	9.12	9.62	9.12	9.62	+5.714%	10	56	-25.572%
2024-12-06	9.10	9.10	9.10	9.10	-0.763%	4	48	-21.319%
2024-12-04	8.99	9.17	8.99	9.17	-0.650%	3	48	-21.919%
2024-12-02	9.29	9.29	9.13	9.23	-2.842%	20	46	-22.427%
2024-11-29	9.64	9.64	9.50	9.50	-5.473%	4	33	-24.632%
2024-11-27	10.05	10.05	10.05	10.05	-17.758%	1	31	-28.756%
2024-11-21	12.22	12.22	12.22	12.22	-1.531%	1	31	-41.408%
2024-11-20	12.41	12.41	12.41	12.41	+7.913%	1	31	-42.305%
2024-11-18	11.51	11.51	11.50	11.50	-7.631%	2	31	-37.739%
2024-11-15	12.55	12.55	12.45	12.45	+18.571%	4	29	-42.490%
2024-11-14	10.50	10.50	10.50	10.50	-0.285%	1	28	-31.810%
2024-11-13	10.53	10.53	10.53	10.53	+0.286%	1	27	-32.004%
2024-11-11	10.42	10.50	10.42	10.50	-1.501%	2	27	-31.810%
2024-11-08	10.66	10.66	10.66	10.66	-10.269%	2	28	-32.833%
2024-11-06	11.88	11.88	11.88	11.88	-16.397%	1	28	-39.731%
2024-10-29	14.21	14.21	14.21	14.21	-2.871%	2	28	-49.613%
2024-10-28	14.34	14.63	14.34	14.63	-2.402%	2	26	-51.059%
2024-10-25	14.42	15.10	14.42	14.99	-1.056%	8	26	-52.235%
2024-10-24	14.86	15.66	14.86	15.15	+0.464%	13	25	-52.739%
2024-10-23	15.08	15.08	15.08	15.08	+7.102%	1	15	-52.520%
2024-10-21	14.08	14.08	14.08	14.08	+1.514%	1	14	-49.148%
2024-10-18	13.87	13.87	13.87	13.87	-9.109%	6	14	-48.378%
2024-10-16	15.43	15.43	15.26	15.26	-0.392%	5	11	-53.080%
2024-10-14	15.32	15.32	15.32	15.32	-3.038%	1	6	-53.264%
2024-10-11	15.80	15.80	15.80	15.80	-2.709%	2	6	-54.684%
2024-10-10	16.24	16.24	16.24	16.24	-1.576%	1	5	-55.911%
2024-10-09	16.52	16.52	16.50	16.50	-4.734%	2	4	-56.606%
2024-10-04	17.57	17.57	17.32	17.32	+4.024%	4	3	-58.661%
2024-09-30	17.57	17.57	16.65	16.65	0.000%	2	1	-56.997%

.dark-mode .cycvdP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cycvdP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P520SPY Sep 30 2025 520.00 Put (SPY250930P00520000)option OPRA

SPY20250930P520
SPY Sep 30 2025 520.00 Put (SPY250930P00520000)
option OPRA