Dark

SPY20250815P275
SPY Aug 15 2025 275.00 Put (SPY250815P00275000)
option OPRA

EOD

Jul 3, 2025

0.0200-33.333%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	0.02	0.02	0.02	0.02	-33.333%	2	4,241	0.000%
2025-07-01	0.03	0.03	0.03	0.03	0.000%	390	4,382	-33.333%
2025-06-30	0.04	0.04	0.02	0.03	-40.000%	810	4,415	-33.333%
2025-06-27	0.04	0.05	0.04	0.05	0.000%	46	4,959	-60.000%
2025-06-26	0.05	0.05	0.05	0.05	-28.571%	70	4,997	-60.000%
2025-06-24	0.07	0.07	0.07	0.07	-41.667%	2	5,067	-71.429%
2025-06-23	0.12	0.12	0.12	0.12	+9.091%	5	5,069	-83.333%
2025-06-20	0.10	0.11	0.10	0.11	-15.385%	74	5,064	-81.818%
2025-06-17	0.11	0.13	0.11	0.13	+18.182%	1,115	5,079	-84.615%
2025-06-16	0.11	0.11	0.11	0.11	-15.385%	15	3,976	-81.818%
2025-06-13	0.12	0.13	0.12	0.13	+30.000%	20	3,961	-84.615%
2025-06-12	0.10	0.10	0.10	0.10	+11.111%	5	3,956	-80.000%
2025-06-06	0.09	0.09	0.09	0.09	-18.182%	1,696	3,951	-77.778%
2025-06-05	0.10	0.12	0.10	0.11	0.000%	75	3,271	-81.818%
2025-06-04	0.11	0.11	0.11	0.11	0.000%	10	3,188	-81.818%
2025-06-03	0.12	0.12	0.11	0.11	-21.429%	410	3,188	-81.818%
2025-06-02	0.14	0.14	0.14	0.14	-6.667%	4	3,257	-85.714%
2025-05-30	0.16	0.16	0.15	0.15	+15.385%	62	3,261	-86.667%
2025-05-29	0.13	0.13	0.13	0.13	-18.750%	1	3,261	-84.615%
2025-05-27	0.20	0.20	0.16	0.16	-36.000%	17	3,261	-87.500%
2025-05-23	0.28	0.28	0.25	0.25	+8.696%	80	3,222	-92.000%
2025-05-21	0.17	0.23	0.17	0.23	+35.294%	37	3,222	-91.304%
2025-05-20	0.17	0.17	0.17	0.17	-5.556%	10	3,195	-88.235%
2025-05-19	0.20	0.20	0.18	0.18	0.000%	720	3,185	-88.889%
2025-05-16	0.18	0.18	0.18	0.18	-10.000%	280	2,465	-88.889%
2025-05-15	0.20	0.20	0.20	0.20	-4.762%	10	2,325	-90.000%
2025-05-14	0.19	0.21	0.19	0.21	+5.000%	30	2,315	-90.476%
2025-05-13	0.20	0.20	0.20	0.20	+5.263%	10	2,290	-90.000%
2025-05-12	0.24	0.24	0.19	0.19	-44.118%	195	2,280	-89.474%
2025-05-08	0.34	0.34	0.34	0.34	-22.727%	1	2,101	-94.118%
2025-05-07	0.44	0.44	0.44	0.44	0.000%	2	2,101	-95.455%
2025-05-06	0.44	0.44	0.44	0.44	+7.317%	5	2,099	-95.455%
2025-05-02	0.41	0.41	0.41	0.41	-16.327%	2	2,095	-95.122%
2025-05-01	0.49	0.49	0.49	0.49	-15.517%	200	2,095	-95.918%
2025-04-30	0.56	0.58	0.56	0.58	0.000%	101	1,895	-96.552%
2025-04-28	0.57	0.58	0.54	0.58	-23.684%	875	1,799	-96.552%
2025-04-23	0.79	0.82	0.76	0.76	-20.833%	9	1,302	-97.368%
2025-04-22	1.01	1.01	0.96	0.96	-12.727%	7	1,295	-97.917%
2025-04-17	1.10	1.10	1.10	1.10	-8.333%	10	1,293	-98.182%
2025-04-16	1.02	1.20	1.02	1.20	+30.435%	2	1,293	-98.333%
2025-04-15	0.92	0.92	0.92	0.92	-11.538%	2	1,293	-97.826%
2025-04-14	1.04	1.04	1.04	1.04	-36.970%	2	1,293	-98.077%
2025-04-11	1.67	1.67	1.65	1.65	+33.065%	6	1,293	-98.788%
2025-04-10	1.24	1.24	1.24	1.24	+30.526%	1	1,292	-98.387%
2025-04-09	2.69	2.88	0.95	0.95	-54.976%	60	1,291	-97.895%
2025-04-08	1.34	2.11	1.34	2.11	-9.442%	10	1,301	-99.052%
2025-04-07	2.03	2.33	2.03	2.33	+41.212%	2,002	1,301	-99.142%
2025-04-04	1.65	1.65	1.65	1.65	+266.667%	2	2,996	-98.788%
2025-03-26	0.45	0.45	0.45	0.45	+18.421%	3	2,995	-95.556%
2025-03-25	0.36	0.38	0.36	0.38	-33.333%	2	2,995	-94.737%
2025-03-18	0.57	0.57	0.56	0.57	+7.547%	31	2,995	-96.491%
2025-03-17	0.53	0.53	0.53	0.53	-37.647%	190	2,995	-96.226%
2025-03-12	0.79	0.85	0.79	0.85	-11.458%	3,050	2,971	-97.647%
2025-03-11	1.00	1.00	0.96	0.96	+5.495%	210	5,739	-97.917%
2025-03-10	0.83	0.91	0.83	0.91	+30.000%	119	5,689	-97.802%
2025-03-07	0.82	0.82	0.70	0.70	-5.405%	22	5,699	-97.143%
2025-03-06	0.74	0.74	0.74	0.74	0.000%	1	5,687	-97.297%
2025-03-05	0.73	0.74	0.73	0.74	-1.333%	13	5,687	-97.297%
2025-03-04	0.75	0.75	0.75	0.75	+33.929%	1	5,676	-97.333%
2025-02-27	0.58	0.58	0.56	0.56	+1.818%	1,500	5,676	-96.429%
2025-02-24	0.55	0.55	0.55	0.55	+7.843%	1	4,176	-96.364%
2025-02-20	0.51	0.51	0.51	0.51	+2.000%	1	4,176	-96.078%
2025-02-14	0.50	0.50	0.50	0.50	-13.793%	2	4,176	-96.000%
2025-02-07	0.58	0.58	0.58	0.58	+9.434%	6	4,176	-96.552%
2025-02-06	0.53	0.53	0.51	0.53	-14.516%	500	4,176	-96.226%
2025-02-03	0.71	0.71	0.62	0.62	+14.815%	151	3,676	-96.774%
2025-01-30	0.54	0.54	0.54	0.54	-8.475%	500	3,026	-96.296%
2025-01-28	0.59	0.59	0.59	0.59	-10.606%	1,000	3,026	-96.610%
2025-01-27	0.72	0.72	0.66	0.66	+13.793%	251	2,050	-96.970%
2025-01-24	0.58	0.58	0.58	0.58	-22.667%	2	1,937	-96.552%
2025-01-14	0.73	0.75	0.73	0.75	-6.250%	350	1,936	-97.333%
2025-01-13	0.87	0.87	0.78	0.80	-3.614%	1,410	1,586	-97.500%
2025-01-08	0.83	0.83	0.83	0.83	+13.699%	1	294	-97.590%
2025-01-03	0.73	0.73	0.73	0.73	-2.667%	2	294	-97.260%
2024-12-30	0.87	0.87	0.75	0.75	+8.696%	6	294	-97.333%
2024-12-09	0.69	0.69	0.69	0.69	+11.290%	8	293	-97.101%
2024-12-02	0.62	0.62	0.62	0.62	-3.125%	9	301	-96.774%
2024-11-29	0.64	0.64	0.64	0.64	-20.000%	2	292	-96.875%
2024-11-15	0.80	0.80	0.80	0.80	+15.942%	12	293	-97.500%
2024-11-14	0.69	0.69	0.69	0.69	+2.985%	6	293	-97.101%
2024-11-11	0.67	0.67	0.67	0.67	-47.244%	1	293	-97.015%
2024-10-31	1.27	1.27	1.27	1.27	+13.393%	1	294	-98.425%
2024-10-28	1.12	1.12	1.12	1.12	-3.448%	147	293	-98.214%
2024-10-21	1.16	1.16	1.16	1.16	-18.310%	1	146	-98.276%
2024-10-01	1.42	1.42	1.42	1.42	-17.442%	21	146	-98.592%
2024-09-04	1.72	1.72	1.72	1.72	+34.375%	2	125	-98.837%
2024-08-28	1.28	1.28	1.28	1.28	-5.882%	1	123	-98.438%
2024-08-14	1.40	1.40	1.36	1.36	-28.421%	2	124	-98.529%
2024-08-06	2.22	2.22	1.90	1.90	-30.909%	37	124	-98.947%
2024-08-05	4.86	4.86	2.74	2.75	+49.457%	3	30	-99.273%
2024-08-02	1.84	1.84	1.84	1.84	+47.200%	2	29	-98.913%
2024-07-30	1.25	1.25	1.25	1.25	+2.459%	11	29	-98.400%
2024-07-29	1.22	1.22	1.22	1.22	-12.857%	1	18	-98.361%
2024-07-26	1.40	1.40	1.40	1.40	+2.941%	2	18	-98.571%
2024-07-25	1.36	1.36	1.36	1.36	+4.615%	1	18	-98.529%
2024-07-24	1.30	1.30	1.30	1.30	+4.839%	11	17	-98.462%
2024-07-22	1.24	1.24	1.24	1.24	+1.639%	1	6	-98.387%
2024-07-19	1.28	1.33	1.22	1.22	0.000%	7	5	-98.361%

.dark-mode .CfJTLX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CfJTLX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815P275SPY Aug 15 2025 275.00 Put (SPY250815P00275000)option OPRA

SPY20250815P275
SPY Aug 15 2025 275.00 Put (SPY250815P00275000)
option OPRA