Dark

SPY20250321P585
SPY Mar 21 2025 585.00 Put (SPY250321P00585000)
option OPRA

EOD

1/8/2025

11.87-2.385%(-0.29)3,213

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	13.01	14.06	11.45	11.87	-2.385%	3,213	16,812	0.000%
2025-01-07	8.68	13.31	8.68	12.16	+30.472%	2,541	16,812	-2.385%
2025-01-06	9.23	10.11	8.22	9.32	-13.704%	2,093	17,519	+27.361%
2025-01-03	12.67	13.13	10.56	10.80	-21.455%	4,926	16,396	+9.907%
2025-01-02	11.91	16.04	11.23	13.75	+4.962%	2,199	15,503	-13.673%
2024-12-31	11.86	14.00	11.44	13.10	+3.312%	1,324	14,550	-9.389%
2024-12-30	12.90	14.55	11.20	12.68	+22.749%	3,777	14,550	-6.388%
2024-12-27	9.65	12.29	9.63	10.33	+25.976%	1,772	15,812	+14.908%
2024-12-26	8.65	9.07	7.98	8.20	-0.606%	1,168	15,746	+44.756%
2024-12-24	10.45	10.45	8.17	8.25	-30.025%	7,596	8,132	+43.879%
2024-12-23	12.93	14.65	11.23	11.79	-11.420%	1,522	8,132	+0.679%
2024-12-20	18.36	18.58	11.71	13.31	-24.332%	12,086	9,167	-10.819%
2024-12-19	14.24	17.59	13.50	17.59	-2.494%	1,039	18,223	-32.518%
2024-12-18	9.17	18.90	8.67	18.04	+99.117%	2,637	18,196	-34.202%
2024-12-17	9.19	9.50	8.81	9.06	+7.729%	1,042	16,538	+31.015%
2024-12-16	8.49	8.64	8.12	8.41	-5.399%	1,705	16,582	+41.141%
2024-12-13	8.31	9.23	8.15	8.89	-0.336%	1,330	15,201	+33.521%
2024-12-12	8.25	8.92	8.21	8.92	+9.448%	3,183	15,138	+33.072%
2024-12-11	8.03	8.15	8.03	8.15	-11.026%	4	12,108	+45.644%
2024-12-10	8.80	9.34	8.50	9.16	+1.778%	118	12,084	+29.585%
2024-12-09	8.00	9.00	8.00	9.00	+12.500%	5,709	12,089	+31.889%
2024-12-06	7.86	8.19	7.71	8.00	-3.962%	1,934	7,481	+48.375%
2024-12-05	8.11	8.33	7.98	8.33	+3.222%	5,235	7,167	+42.497%
2024-12-04	8.24	8.64	8.01	8.07	-7.028%	2,015	2,451	+47.088%
2024-12-03	9.01	9.13	8.62	8.68	-1.364%	169	3,260	+36.751%
2024-12-02	9.15	9.21	8.74	8.80	-5.070%	31	3,174	+34.886%
2024-11-29	9.95	9.95	9.09	9.27	-10.261%	212	3,180	+28.047%
2024-11-27	10.16	10.93	10.12	10.33	+4.980%	115	3,152	+14.908%
2024-11-26	10.63	10.63	9.84	9.84	-8.804%	322	3,152	+20.630%
2024-11-25	10.78	12.12	10.58	10.79	-9.328%	390	3,155	+10.009%
2024-11-22	12.51	13.01	11.90	11.90	-9.230%	1,824	3,139	-0.252%
2024-11-21	13.00	15.34	12.94	13.11	-8.322%	3,293	3,687	-9.458%
2024-11-20	14.50	16.95	14.30	14.30	+1.563%	589	2,540	-16.993%
2024-11-19	16.22	16.39	13.60	14.08	-2.963%	599	2,342	-15.696%
2024-11-18	15.73	15.95	14.18	14.51	-9.932%	442	2,080	-18.194%
2024-11-15	13.81	16.99	13.78	16.11	+27.352%	1,050	2,048	-26.319%
2024-11-14	11.65	12.65	11.61	12.65	+7.477%	99	2,164	-6.166%
2024-11-13	12.00	12.38	11.28	11.77	-1.671%	256	2,143	+0.850%
2024-11-12	11.95	13.00	11.74	11.97	+1.872%	219	2,035	-0.835%
2024-11-11	11.62	12.13	11.47	11.75	-2.651%	139	1,899	+1.021%
2024-11-08	12.33	12.33	11.93	12.07	-5.333%	1,256	1,923	-1.657%
2024-11-07	13.63	13.63	12.50	12.75	-11.948%	901	2,392	-6.902%
2024-11-06	15.00	16.64	14.26	14.48	-32.463%	932	1,845	-18.025%
2024-11-05	23.20	23.20	21.44	21.44	-15.889%	67	1,969	-44.636%
2024-11-04	25.26	26.62	24.85	25.49	+1.716%	125	1,971	-53.433%
2024-11-01	23.99	25.15	23.97	25.06	-1.995%	24	1,973	-52.634%
2024-10-31	23.00	25.90	23.00	25.57	+23.826%	681	1,982	-53.578%
2024-10-30	20.61	20.81	19.37	20.65	+8.684%	68	1,381	-42.518%
2024-10-29	21.19	21.19	19.00	19.00	-5.520%	189	1,337	-37.526%
2024-10-28	19.43	20.17	19.43	20.11	-2.897%	107	1,253	-40.975%
2024-10-25	19.68	21.39	18.48	20.71	+0.534%	60	1,266	-42.685%
2024-10-24	20.68	22.29	20.44	20.60	-4.141%	153	1,253	-42.379%
2024-10-23	19.48	22.81	19.48	21.49	+16.921%	102	1,120	-44.765%
2024-10-22	20.10	20.14	18.25	18.38	-4.370%	146	1,131	-35.419%
2024-10-21	18.82	20.25	18.43	19.22	+4.173%	73	1,159	-38.241%
2024-10-18	19.13	19.13	18.17	18.45	-5.867%	1,108	1,157	-35.664%
2024-10-17	19.00	20.12	18.93	19.60	-2.922%	112	1,014	-39.439%
2024-10-16	21.94	21.94	20.19	20.19	-6.571%	99	977	-41.209%
2024-10-15	19.20	21.98	19.20	21.61	+10.934%	535	910	-45.072%
2024-10-14	20.76	20.76	19.39	19.48	-11.334%	163	463	-39.066%
2024-10-11	22.07	22.33	21.61	21.97	-8.114%	48	392	-45.972%
2024-10-10	23.82	23.91	22.78	23.91	+4.228%	91	381	-50.355%
2024-10-09	24.32	24.32	22.94	22.94	-10.461%	43	298	-48.256%
2024-10-08	26.53	26.53	25.46	25.62	-6.633%	4	275	-53.669%
2024-10-07	25.41	27.44	25.41	27.44	+10.024%	20	273	-56.742%
2024-10-04	27.24	27.27	24.94	24.94	-6.487%	432	287	-52.406%
2024-10-02	26.71	26.76	26.67	26.67	-3.440%	8	219	-55.493%
2024-10-01	26.65	27.78	26.65	27.62	+16.393%	48	219	-57.024%
2024-09-30	25.63	25.75	23.73	23.73	-6.206%	60	202	-49.979%
2024-09-27	24.53	25.30	24.49	25.30	+4.762%	72	186	-53.083%
2024-09-26	24.75	25.32	24.12	24.15	-5.958%	94	154	-50.849%
2024-09-25	25.65	25.77	25.65	25.68	+3.298%	3	92	-53.777%
2024-09-24	25.77	25.77	24.86	24.86	-6.926%	8	91	-52.253%
2024-09-20	26.71	26.71	26.71	26.71	+4.786%	2	91	-55.560%
2024-09-19	26.37	27.07	25.31	25.49	-18.718%	12	90	-53.433%
2024-09-18	31.16	31.36	31.16	31.36	+4.464%	4	84	-62.149%
2024-09-17	30.02	30.02	30.02	30.02	-3.411%	4	84	-60.460%
2024-09-13	31.59	31.59	31.05	31.08	-5.618%	18	84	-61.808%
2024-09-12	34.98	34.98	32.93	32.93	-13.638%	8	75	-63.954%
2024-09-11	46.99	46.99	38.13	38.13	-11.057%	11	75	-68.870%
2024-09-10	42.87	42.87	42.87	42.87	-9.500%	1	70	-72.312%
2024-09-06	45.97	47.37	45.97	47.37	+18.633%	8	70	-74.942%
2024-09-05	37.28	39.93	37.28	39.93	+3.714%	2	74	-70.273%
2024-09-04	38.50	38.50	38.50	38.50	+10.031%	1	74	-69.169%
2024-09-03	35.11	35.31	34.99	34.99	+19.135%	5	74	-66.076%
2024-08-29	29.39	29.39	29.30	29.37	-7.583%	3	74	-59.585%
2024-08-26	31.78	31.78	31.78	31.78	+1.017%	4	74	-62.649%
2024-08-23	32.38	32.38	31.46	31.46	-5.921%	16	74	-62.270%
2024-08-22	29.94	33.59	29.94	33.44	+3.626%	7	74	-64.504%
2024-08-20	31.17	32.27	31.17	32.27	-28.936%	3	73	-63.217%
2024-08-13	45.41	45.41	45.41	45.41	-28.330%	15	72	-73.860%
2024-08-07	63.36	63.36	63.36	63.36	+2.326%	1	57	-81.266%
2024-08-06	61.84	61.92	58.00	61.92	+64.244%	4	56	-80.830%
2024-07-31	38.24	38.33	37.70	37.70	-9.895%	4	56	-68.515%
2024-07-29	43.03	43.03	41.84	41.84	+15.230%	8	60	-71.630%
2024-07-22	36.30	36.31	36.30	36.31	+22.545%	2	60	-67.309%
2024-07-16	29.63	29.63	29.63	29.63	+1.961%	2	61	-59.939%
2024-07-12	29.06	29.06	29.06	29.06	-7.038%	6	59	-59.153%
2024-07-11	31.26	31.26	31.26	31.26	-10.121%	1	57	-62.028%
2024-07-05	34.78	34.78	34.78	34.78	-13.868%	2	56	-65.871%
2024-07-01	40.86	40.86	40.38	40.38	+0.874%	2	55	-70.604%
2024-06-27	40.06	40.15	39.75	40.03	-2.366%	110	54	-70.347%
2024-06-26	41.00	41.00	41.00	41.00	+4.752%	1	3	-71.049%
2024-06-20	39.49	39.49	39.14	39.14	-13.099%	2	3	-69.673%
2024-06-14	45.04	45.04	45.04	45.04	-0.288%	2	3	-73.646%
2024-06-12	45.17	45.17	45.17	45.17	-9.858%	3	4	-73.721%
2024-06-11	50.11	50.11	50.11	50.11	-8.291%	3	4	-76.312%
2024-06-05	54.64	54.64	54.64	54.64	-6.948%	1	2	-78.276%
2024-05-29	58.81	58.81	58.72	58.72	+6.609%	2	1	-79.785%
2024-05-28	55.08	55.08	55.08	55.08	-24.028%	1	1	-78.450%
2024-03-04	72.50	72.50	72.50	72.50	-14.424%	10	10	-83.628%
2024-02-16	84.25	84.72	84.25	84.72	0.000%	4	0	-85.989%

.dark-mode .LBbV80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LBbV80{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250321P585SPY Mar 21 2025 585.00 Put (SPY250321P00585000)option OPRA

SPY20250321P585
SPY Mar 21 2025 585.00 Put (SPY250321P00585000)
option OPRA