Dark

SPY20260618P535
SPY Jun 18 2026 535.00 Put (SPY260618P00535000)
option OPRA

EOD

Jul 2, 2025

14.65-2.333%(-0.35)807

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	14.84	14.85	14.65	14.65	-2.333%	807	7,267	0.000%
2025-07-01	15.00	15.00	15.00	15.00	-0.266%	2	6,828	-2.333%
2025-06-30	15.14	15.14	15.04	15.04	-3.280%	9	6,827	-2.593%
2025-06-27	15.50	15.55	15.33	15.55	-0.575%	11	6,827	-5.788%
2025-06-26	16.00	16.05	15.64	15.64	-6.179%	31	6,823	-6.330%
2025-06-25	16.63	16.67	16.62	16.67	+0.301%	33	6,820	-12.118%
2025-06-24	17.21	17.21	16.62	16.62	-11.690%	22	6,789	-11.853%
2025-06-23	19.55	19.60	18.82	18.82	-5.617%	21	6,789	-22.157%
2025-06-20	18.70	20.15	18.70	19.94	+3.102%	1,810	6,781	-26.530%
2025-06-18	19.50	19.50	19.24	19.34	-0.821%	76	5,886	-24.250%
2025-06-17	19.10	19.50	19.10	19.50	+8.575%	2	5,886	-24.872%
2025-06-16	17.75	18.14	17.75	17.96	-11.571%	38	5,886	-18.430%
2025-06-13	19.59	20.44	19.45	20.31	+12.086%	176	5,888	-27.868%
2025-06-11	18.12	18.12	18.12	18.12	-1.948%	1	5,837	-19.150%
2025-06-06	18.48	18.48	18.48	18.48	-5.714%	4	5,837	-20.725%
2025-06-04	19.32	19.60	19.32	19.60	0.000%	9	5,837	-25.255%
2025-06-03	19.96	19.96	19.60	19.60	-4.203%	7	5,842	-25.255%
2025-06-02	21.25	21.25	20.46	20.46	-9.589%	209	5,842	-28.397%
2025-05-30	22.63	22.63	22.63	22.63	+3.665%	2	6,034	-35.263%
2025-05-29	22.21	22.21	21.83	21.83	+2.826%	45	6,034	-32.891%
2025-05-28	21.23	21.23	21.23	21.23	+0.331%	350	5,990	-30.994%
2025-05-27	21.71	21.71	21.14	21.16	-14.849%	2,025	5,640	-30.766%
2025-05-23	25.09	25.28	24.28	24.85	+6.378%	206	3,547	-41.046%
2025-05-22	23.00	23.40	23.00	23.36	-0.891%	31	3,547	-37.286%
2025-05-21	21.26	23.61	20.55	23.57	+15.032%	160	3,557	-37.845%
2025-05-20	20.40	20.57	20.40	20.49	+0.936%	1,423	3,516	-28.502%
2025-05-19	21.51	21.51	20.20	20.30	+1.247%	615	2,096	-27.833%
2025-05-16	20.65	20.65	20.05	20.05	-2.906%	1,242	1,966	-26.933%
2025-05-15	21.18	21.18	20.65	20.65	-3.369%	109	1,950	-29.056%
2025-05-14	21.19	21.42	21.01	21.37	+1.232%	439	1,942	-31.446%
2025-05-13	21.82	21.82	21.09	21.11	-6.427%	301	2,375	-30.602%
2025-05-12	24.35	24.36	22.53	22.56	-23.577%	431	2,408	-35.062%
2025-05-09	29.03	29.97	29.03	29.52	-0.539%	822	2,411	-50.373%
2025-05-08	30.36	30.72	28.55	29.68	-6.608%	199	2,208	-50.640%
2025-05-07	31.57	33.30	30.70	31.78	-0.719%	2,176	2,110	-53.902%
2025-05-06	32.01	32.01	32.01	32.01	+4.199%	3	2,041	-54.233%
2025-05-05	30.60	30.72	30.60	30.72	+4.171%	16	2,038	-52.311%
2025-05-02	29.87	30.12	29.49	29.49	-5.572%	18	2,022	-50.322%
2025-05-01	32.39	32.40	31.03	31.23	-13.202%	35	2,024	-53.090%
2025-04-30	35.98	35.98	35.98	35.98	+9.695%	5	2,020	-59.283%
2025-04-29	32.80	32.80	32.80	32.80	-7.082%	13	2,015	-55.335%
2025-04-28	35.30	35.30	35.30	35.30	+4.345%	1	2,028	-58.499%
2025-04-25	36.05	36.75	33.83	33.83	-6.028%	64	2,027	-56.695%
2025-04-24	38.69	38.69	36.00	36.00	-11.374%	8	2,001	-59.306%
2025-04-23	37.40	40.62	37.40	40.62	-9.733%	4	2,003	-63.934%
2025-04-22	45.40	46.15	44.72	45.00	-15.382%	4	2,002	-67.444%
2025-04-21	49.75	53.18	49.75	53.18	+18.652%	13	2,000	-72.452%
2025-04-17	44.72	44.82	43.49	44.82	-2.798%	3	1,998	-67.314%
2025-04-16	42.74	47.41	41.60	46.11	+15.796%	38	1,998	-68.228%
2025-04-15	38.60	39.82	38.20	39.82	+0.050%	18	1,972	-63.209%
2025-04-14	40.22	40.38	39.80	39.80	-9.236%	6	1,967	-63.191%
2025-04-11	46.34	46.34	43.83	43.85	-6.103%	108	1,967	-66.591%
2025-04-10	43.59	53.10	43.47	46.70	+23.089%	72	1,924	-68.630%
2025-04-09	60.00	60.00	37.94	37.94	-38.608%	17	1,918	-61.386%
2025-04-08	47.13	61.80	44.47	61.80	+13.478%	1,052	1,911	-76.294%
2025-04-07	63.40	69.07	54.46	54.46	-2.401%	13	1,095	-73.100%
2025-04-04	47.31	55.80	46.35	55.80	+47.307%	80	1,099	-73.746%
2025-04-03	33.61	37.88	33.61	37.88	+46.822%	25	1,096	-61.325%
2025-04-02	26.78	26.78	25.80	25.80	-6.859%	35	1,094	-43.217%
2025-04-01	29.83	29.88	27.70	27.70	-1.177%	8	1,059	-47.112%
2025-03-31	30.64	30.64	28.03	28.03	+1.155%	2	1,059	-47.735%
2025-03-28	27.65	27.71	27.61	27.71	+11.734%	48	1,058	-47.131%
2025-03-27	25.41	25.41	24.80	24.80	+0.936%	6	1,036	-40.927%
2025-03-26	24.76	24.76	24.57	24.57	+9.835%	2	1,036	-40.374%
2025-03-25	21.95	22.37	21.95	22.37	-2.015%	18	1,035	-34.511%
2025-03-24	23.08	23.08	22.83	22.83	-14.366%	2	1,052	-35.830%
2025-03-21	27.56	27.56	26.46	26.66	+2.146%	1,540	1,053	-45.049%
2025-03-20	25.25	26.10	25.25	26.10	-6.852%	35	303	-43.870%
2025-03-18	27.95	28.02	27.95	28.02	+9.925%	31	276	-47.716%
2025-03-17	25.49	25.49	25.49	25.49	-8.638%	2	245	-42.526%
2025-03-14	28.41	28.41	27.90	27.90	-9.357%	110	247	-47.491%
2025-03-11	33.38	33.38	30.78	30.78	+0.424%	15	192	-52.404%
2025-03-10	31.12	31.12	30.65	30.65	+20.622%	6	181	-52.202%
2025-03-07	28.57	28.57	25.40	25.41	-8.035%	12	181	-42.346%
2025-03-06	26.84	27.63	26.84	27.63	+18.127%	7	183	-46.978%
2025-03-05	23.39	23.39	23.39	23.39	-11.065%	5	183	-37.366%
2025-03-04	26.47	26.47	26.30	26.30	+20.975%	11	183	-44.297%
2025-02-28	21.74	21.74	21.74	21.74	-4.313%	2	180	-32.613%
2025-02-27	22.10	22.72	22.10	22.72	+11.537%	4	180	-35.519%
2025-02-26	20.37	20.37	20.37	20.37	-4.366%	3	179	-28.081%
2025-02-25	21.30	21.30	21.30	21.30	+12.105%	2	174	-31.221%
2025-02-24	19.00	19.00	19.00	19.00	+4.224%	1	174	-22.895%
2025-02-21	18.23	18.23	18.23	18.23	+2.646%	76	173	-19.638%
2025-02-20	17.49	17.76	17.49	17.76	+4.841%	39	135	-17.511%
2025-02-19	16.94	16.94	16.94	16.94	-1.167%	39	96	-13.518%
2025-02-14	17.14	17.14	17.14	17.14	-4.085%	6	55	-14.527%
2025-02-11	17.87	17.87	17.87	17.87	-10.246%	10	55	-18.019%
2025-02-03	19.91	19.91	19.91	19.91	-1.824%	1	55	-26.419%
2025-01-27	19.96	20.28	19.96	20.28	+12.981%	2	55	-27.761%
2025-01-23	17.95	17.95	17.95	17.95	-19.543%	1	55	-18.384%
2025-01-02	22.12	22.31	21.95	22.31	+4.058%	5	55	-34.334%
2024-12-30	21.44	21.44	21.44	21.44	+0.093%	3	54	-31.670%
2024-12-27	20.86	21.42	20.86	21.42	-6.829%	12	54	-31.606%
2024-12-20	22.99	22.99	22.99	22.99	-3.928%	3	54	-36.277%
2024-12-19	23.05	24.08	23.05	23.93	+23.605%	29	54	-38.780%
2024-11-29	19.36	19.36	19.36	19.36	-2.518%	10	64	-24.329%
2024-11-27	19.83	19.90	19.83	19.86	-11.101%	28	59	-26.234%
2024-11-15	21.56	22.34	21.56	22.34	+8.289%	4	59	-34.423%
2024-11-13	20.63	20.63	20.63	20.63	-5.149%	1	60	-28.987%
2024-11-06	21.75	21.75	21.75	21.75	-14.269%	10	60	-32.644%
2024-10-30	25.37	25.37	25.37	25.37	+3.214%	1	50	-42.255%
2024-10-18	24.58	24.58	24.58	24.58	-20.710%	2	51	-40.399%
2024-09-13	31.00	31.00	31.00	31.00	-4.321%	4	50	-52.742%
2024-09-12	32.40	32.40	32.40	32.40	-14.826%	1	51	-54.784%
2024-09-06	38.04	38.04	38.04	38.04	+23.147%	2	52	-61.488%
2024-08-22	30.89	30.89	30.89	30.89	+2.183%	1	51	-52.574%
2024-08-21	30.23	30.23	30.23	30.23	-2.860%	2	52	-51.538%
2024-08-16	31.12	31.12	31.12	31.12	-14.435%	2	50	-52.924%
2024-08-13	36.37	36.37	36.37	36.37	-11.184%	1	49	-59.720%
2024-08-07	40.95	40.95	40.95	40.95	+21.477%	1	48	-64.225%
2024-08-01	33.70	33.71	33.70	33.71	-3.768%	16	47	-56.541%
2024-07-25	35.08	35.08	35.03	35.03	+11.206%	30	31	-58.179%
2024-07-19	31.50	31.50	31.50	31.50	+10.140%	2	39	-53.492%
2024-07-09	28.60	28.60	28.60	28.60	-6.627%	1	39	-48.776%
2024-06-28	30.63	30.63	30.63	30.63	-6.587%	2	38	-52.171%
2024-06-13	32.79	32.79	32.79	32.79	+2.086%	10	37	-55.322%
2024-06-12	32.12	32.12	32.12	32.12	-12.907%	10	37	-54.390%
2024-05-22	36.88	36.88	36.88	36.88	+1.180%	1	30	-60.277%
2024-05-20	36.45	36.45	36.45	36.45	-2.200%	1	30	-59.808%
2024-05-15	37.89	37.89	37.27	37.27	-4.387%	27	30	-60.692%
2024-05-14	38.98	38.98	38.98	38.98	0.000%	3	3	-62.417%

.dark-mode .BykkTS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BykkTS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260618P535SPY Jun 18 2026 535.00 Put (SPY260618P00535000)option OPRA

SPY20260618P535
SPY Jun 18 2026 535.00 Put (SPY260618P00535000)
option OPRA