Dark

SPY20250815P420
SPY Aug 15 2025 420.00 Put (SPY250815P00420000)
option OPRA

EOD

Jul 3, 2025

0.1800-10.000%(-0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	0.17	0.18	0.17	0.18	-10.000%	7	4,010	0.000%
2025-07-02	0.22	0.22	0.19	0.20	-9.091%	14	4,010	-10.000%
2025-07-01	0.22	0.22	0.21	0.22	-4.348%	11	4,011	-18.182%
2025-06-30	0.25	0.25	0.23	0.23	-25.806%	7	4,006	-21.739%
2025-06-27	0.27	0.31	0.27	0.31	+3.333%	206	4,010	-41.935%
2025-06-26	0.32	0.32	0.29	0.30	-18.919%	97	3,838	-40.000%
2025-06-25	0.37	0.37	0.36	0.37	-11.905%	11	3,837	-51.351%
2025-06-24	0.45	0.45	0.41	0.42	-28.814%	63	3,832	-57.143%
2025-06-23	0.64	0.64	0.57	0.59	-6.349%	573	3,840	-69.492%
2025-06-20	0.54	0.63	0.53	0.63	-1.563%	372	3,309	-71.429%
2025-06-18	0.68	0.68	0.62	0.64	-11.111%	42	3,134	-71.875%
2025-06-17	0.63	0.75	0.63	0.72	+20.000%	233	3,134	-75.000%
2025-06-16	0.67	0.67	0.56	0.60	-25.926%	160	3,071	-70.000%
2025-06-13	0.73	0.82	0.63	0.81	+47.273%	618	2,923	-77.778%
2025-06-12	0.54	0.57	0.54	0.55	0.000%	223	2,862	-67.273%
2025-06-11	0.43	0.55	0.43	0.55	+12.245%	4	2,716	-67.273%
2025-06-10	0.49	0.50	0.47	0.49	-3.922%	128	2,716	-63.265%
2025-06-09	0.50	0.51	0.48	0.51	-7.273%	33	2,660	-64.706%
2025-06-06	0.55	0.55	0.53	0.55	-21.429%	370	2,647	-67.273%
2025-06-05	0.60	0.70	0.56	0.70	+14.754%	5	2,627	-74.286%
2025-06-04	0.61	0.61	0.61	0.61	-7.576%	1	2,623	-70.492%
2025-06-03	0.73	0.73	0.66	0.66	-12.000%	163	2,623	-72.727%
2025-06-02	0.75	0.75	0.75	0.75	-10.714%	2	2,720	-76.000%
2025-05-30	0.86	0.93	0.81	0.84	0.000%	16	2,719	-78.571%
2025-05-29	0.84	0.84	0.84	0.84	-2.326%	1	2,718	-78.571%
2025-05-28	0.86	0.86	0.86	0.86	-5.495%	1	2,718	-79.070%
2025-05-27	1.02	1.02	0.91	0.91	-36.364%	5	2,719	-80.220%
2025-05-23	1.49	1.50	1.28	1.43	+27.679%	62	2,737	-87.413%
2025-05-22	1.08	1.12	1.08	1.12	-8.943%	45	2,737	-83.929%
2025-05-21	0.95	1.23	0.88	1.23	+28.125%	60	2,732	-85.366%
2025-05-20	0.92	0.96	0.89	0.96	+7.865%	53	2,773	-81.250%
2025-05-19	0.94	0.94	0.89	0.89	-3.261%	89	2,773	-79.775%
2025-05-16	0.93	0.93	0.91	0.92	-6.122%	16	2,837	-80.435%
2025-05-15	0.98	0.98	0.98	0.98	-3.922%	1	2,831	-81.633%
2025-05-14	0.96	1.02	0.95	1.02	+4.082%	13	2,831	-82.353%
2025-05-13	0.88	0.98	0.87	0.98	-2.970%	1,787	2,833	-81.633%
2025-05-12	1.18	1.18	1.01	1.01	-38.037%	256	3,123	-82.178%
2025-05-09	1.62	1.68	1.59	1.63	-2.395%	1,440	3,073	-88.957%
2025-05-08	1.87	1.88	1.67	1.67	-16.500%	365	2,358	-89.222%
2025-05-07	2.00	2.00	2.00	2.00	-8.257%	1	2,024	-91.000%
2025-05-06	2.19	2.19	2.11	2.18	+12.371%	710	2,024	-91.743%
2025-05-05	2.11	2.11	1.93	1.94	-1.020%	9	1,428	-90.722%
2025-05-02	2.11	2.11	1.96	1.96	-13.656%	34	1,424	-90.816%
2025-05-01	2.38	2.45	2.27	2.27	-9.921%	11	1,411	-92.070%
2025-04-30	2.99	2.99	2.52	2.52	+0.398%	16	1,404	-92.857%
2025-04-29	2.76	2.76	2.49	2.51	-15.488%	21	1,389	-92.829%
2025-04-28	2.58	2.97	2.58	2.97	+1.365%	5	1,381	-93.939%
2025-04-25	3.37	3.37	2.81	2.93	-7.571%	916	1,379	-93.857%
2025-04-24	3.56	3.57	3.17	3.17	-19.133%	111	1,302	-94.322%
2025-04-23	3.75	4.13	3.49	3.92	-18.333%	33	1,255	-95.408%
2025-04-22	5.33	5.33	4.73	4.80	-29.515%	514	1,241	-96.250%
2025-04-21	5.69	7.10	5.69	6.81	+29.468%	44	857	-97.357%
2025-04-17	5.44	5.80	5.07	5.26	-19.817%	484	589	-96.578%
2025-04-16	5.26	6.56	5.00	6.56	+39.574%	36	589	-97.256%
2025-04-15	4.50	4.72	4.40	4.70	-0.424%	15	590	-96.170%
2025-04-14	5.31	6.26	4.72	4.72	-34.170%	149	595	-96.186%
2025-04-11	9.52	10.25	7.12	7.17	-21.554%	62	554	-97.490%
2025-04-10	6.45	10.88	6.45	9.14	+94.468%	21	549	-98.031%
2025-04-09	13.55	14.54	4.70	4.70	-66.065%	57	546	-96.170%
2025-04-08	6.85	14.11	6.50	13.85	+38.086%	42	571	-98.700%
2025-04-07	14.46	15.58	7.10	10.03	+0.501%	32	557	-98.205%
2025-04-04	6.52	9.98	6.52	9.98	+169.730%	138	559	-98.196%
2025-04-03	3.29	3.86	3.29	3.70	+57.447%	7	544	-95.135%
2025-04-02	2.46	2.46	2.35	2.35	-4.472%	3	542	-92.340%
2025-04-01	2.46	2.46	2.46	2.46	-1.205%	1	542	-92.683%
2025-03-28	2.51	2.51	2.49	2.49	+30.366%	8	543	-92.771%
2025-03-26	1.95	1.95	1.91	1.91	+17.901%	2	542	-90.576%
2025-03-25	1.62	1.62	1.62	1.62	-4.706%	8	541	-88.889%
2025-03-24	1.70	1.70	1.70	1.70	-24.444%	83	549	-89.412%
2025-03-21	2.26	2.26	2.16	2.25	-0.442%	54	547	-92.000%
2025-03-20	2.26	2.26	2.26	2.26	-16.912%	1	568	-92.035%
2025-03-18	2.72	2.73	2.71	2.72	+12.397%	15	568	-93.382%
2025-03-17	2.50	2.50	2.42	2.42	-15.385%	7	578	-92.562%
2025-03-14	2.87	2.88	2.86	2.86	-22.283%	40	579	-93.706%
2025-03-13	3.68	3.68	3.68	3.68	+6.667%	1	561	-95.109%
2025-03-12	3.71	3.75	3.28	3.45	-11.765%	5	561	-94.783%
2025-03-11	3.75	4.26	3.75	3.91	+1.295%	35	561	-95.396%
2025-03-10	3.43	3.86	3.43	3.86	+33.103%	11	557	-95.337%
2025-03-07	3.51	3.51	2.90	2.90	-11.585%	22	556	-93.793%
2025-03-06	3.13	3.28	2.98	3.28	+21.481%	11	552	-94.512%
2025-03-05	2.70	2.70	2.70	2.70	-6.250%	6	552	-93.333%
2025-03-04	3.23	3.30	2.88	2.88	+16.599%	3	552	-93.750%
2025-03-03	2.47	2.47	2.47	2.47	0.000%	1	552	-92.713%
2025-02-28	2.47	2.47	2.47	2.47	+12.785%	2	552	-92.713%
2025-02-26	2.10	2.19	2.10	2.19	-10.976%	7	551	-91.781%
2025-02-25	2.36	2.62	2.36	2.46	+11.312%	5	542	-92.683%
2025-02-21	2.04	2.21	2.04	2.21	+15.104%	4	542	-91.855%
2025-02-14	1.92	1.92	1.92	1.92	-2.538%	2	543	-90.625%
2025-02-13	1.97	1.97	1.97	1.97	-1.500%	1	544	-90.863%
2025-02-10	2.07	2.07	1.99	2.00	-9.091%	205	544	-91.000%
2025-02-07	2.20	2.20	2.20	2.20	+0.917%	2	351	-91.818%
2025-02-04	2.17	2.18	2.17	2.18	-2.679%	13	351	-91.743%
2025-01-31	2.00	2.25	2.00	2.24	+8.213%	24	351	-91.964%
2025-01-30	2.02	2.07	2.02	2.07	-5.479%	2	340	-91.304%
2025-01-29	2.19	2.19	2.19	2.19	-15.444%	1	340	-91.781%
2025-01-27	2.66	2.66	2.55	2.59	+21.596%	4	340	-93.050%
2025-01-24	2.13	2.13	2.13	2.13	-2.294%	2	340	-91.549%
2025-01-22	2.18	2.18	2.18	2.18	-7.627%	1	340	-91.743%
2025-01-21	2.36	2.36	2.36	2.36	-1.667%	8	331	-92.373%
2025-01-17	2.40	2.40	2.40	2.40	-21.569%	2	331	-92.500%
2025-01-14	3.00	3.21	3.00	3.06	-12.321%	3	331	-94.118%
2025-01-10	3.50	3.50	3.49	3.49	+10.095%	28	331	-94.842%
2025-01-08	3.17	3.17	3.17	3.17	+4.967%	1	316	-94.322%
2025-01-07	3.02	3.02	3.02	3.02	+4.861%	1	316	-94.040%
2025-01-03	2.88	2.88	2.88	2.88	-10.000%	2	316	-93.750%
2025-01-02	3.10	3.20	2.98	3.20	+20.755%	3	316	-94.375%
2024-12-26	2.65	2.65	2.65	2.65	-26.796%	4	317	-93.208%
2024-12-23	3.62	3.62	3.62	3.62	-20.788%	1	317	-95.028%
2024-12-19	4.30	4.57	4.30	4.57	+76.448%	5	317	-96.061%
2024-11-29	2.59	2.59	2.59	2.59	-9.441%	30	312	-93.050%
2024-11-27	2.86	2.86	2.86	2.86	+7.925%	1	316	-93.706%
2024-11-26	2.65	2.65	2.65	2.65	-17.957%	20	316	-93.208%
2024-11-21	3.23	3.23	3.23	3.23	-5.831%	2	296	-94.427%
2024-11-19	3.43	3.43	3.43	3.43	+17.065%	40	296	-94.752%
2024-11-08	2.93	2.93	2.93	2.93	-1.678%	2	256	-93.857%
2024-11-07	2.98	2.98	2.98	2.98	-6.875%	21	257	-93.960%
2024-11-06	3.26	3.44	3.20	3.20	-26.437%	9	278	-94.375%
2024-11-05	4.35	4.35	4.35	4.35	-8.996%	3	279	-95.862%
2024-11-04	5.12	5.12	4.78	4.78	+3.017%	3	282	-96.234%
2024-11-01	4.64	4.64	4.64	4.64	-10.078%	2	281	-96.121%
2024-10-31	5.16	5.16	5.16	5.16	+27.407%	15	280	-96.512%
2024-10-25	4.05	4.05	4.05	4.05	-12.338%	6	280	-95.556%
2024-10-23	4.62	4.62	4.62	4.62	+7.442%	2	281	-96.104%
2024-10-18	4.30	4.30	4.30	4.30	-0.232%	4	279	-95.814%
2024-10-17	4.29	4.31	4.29	4.31	-2.928%	3	279	-95.824%
2024-10-14	4.65	4.65	4.44	4.44	-8.454%	50	282	-95.946%
2024-10-11	4.98	4.98	4.85	4.85	-8.491%	12	318	-96.289%
2024-10-08	5.53	5.53	5.30	5.30	-7.826%	15	317	-96.604%
2024-10-07	5.75	5.75	5.75	5.75	+5.893%	1	302	-96.870%
2024-10-04	5.33	5.43	5.33	5.43	-6.701%	4	302	-96.685%
2024-10-03	5.79	5.82	5.59	5.82	+6.985%	3	300	-96.907%
2024-10-02	5.44	5.44	5.44	5.44	-2.334%	1	300	-96.691%
2024-10-01	5.79	5.79	5.57	5.57	+6.298%	4	301	-96.768%
2024-09-27	4.83	5.24	4.83	5.24	+4.591%	8	301	-96.565%
2024-09-25	4.89	5.01	4.89	5.01	+1.212%	8	300	-96.407%
2024-09-24	4.95	4.95	4.95	4.95	-1.980%	2	304	-96.364%
2024-09-23	5.05	5.05	5.05	5.05	-3.626%	10	306	-96.436%
2024-09-20	5.24	5.24	5.24	5.24	+2.745%	2	296	-96.565%
2024-09-19	5.07	5.17	5.07	5.10	-11.765%	7	296	-96.471%
2024-09-18	5.70	5.78	5.26	5.78	+8.037%	7	295	-96.886%
2024-09-17	5.35	5.35	5.35	5.35	-4.122%	2	293	-96.636%
2024-09-16	5.58	5.58	5.58	5.58	-3.793%	1	295	-96.774%
2024-09-11	6.68	6.68	5.80	5.80	-12.121%	11	294	-96.897%
2024-09-10	6.60	6.60	6.60	6.60	+0.457%	2	303	-97.273%
2024-09-09	6.57	6.57	6.57	6.57	-15.985%	4	301	-97.260%
2024-09-06	6.66	7.82	6.66	7.82	+15.680%	20	297	-97.698%
2024-09-05	6.76	6.76	6.76	6.76	-0.588%	2	299	-97.337%
2024-09-03	5.95	6.80	5.95	6.80	+29.278%	3	299	-97.353%
2024-08-30	5.20	5.41	5.20	5.26	-5.396%	10	293	-96.578%
2024-08-29	5.28	5.56	5.28	5.56	+5.703%	12	293	-96.763%
2024-08-27	5.26	5.26	5.26	5.26	-2.230%	1	282	-96.578%
2024-08-26	5.38	5.38	5.38	5.38	-2.888%	1	283	-96.654%
2024-08-23	5.54	5.54	5.54	5.54	+9.270%	2	282	-96.751%
2024-08-19	5.36	5.36	5.06	5.07	-6.111%	136	283	-96.450%
2024-08-16	5.48	5.49	5.30	5.40	+0.186%	18	280	-96.667%
2024-08-15	5.36	5.53	5.29	5.39	-8.953%	23	276	-96.660%
2024-08-14	6.28	6.29	5.92	5.92	-8.217%	197	275	-96.959%
2024-08-13	6.90	6.97	6.45	6.45	-15.020%	12	133	-97.209%
2024-08-12	7.47	7.65	7.12	7.59	-2.692%	25	130	-97.628%
2024-08-09	8.40	8.40	7.80	7.80	-15.948%	18	105	-97.692%
2024-08-08	9.74	9.74	9.28	9.28	-5.306%	7	106	-98.060%
2024-08-07	8.55	9.80	8.35	9.80	+10.985%	27	101	-98.163%
2024-08-06	9.65	9.65	8.83	8.83	-33.409%	8	94	-97.961%
2024-08-05	14.33	14.33	11.10	13.26	+59.375%	58	94	-98.643%
2024-08-02	7.47	9.37	7.47	8.32	+27.023%	72	121	-97.837%
2024-08-01	6.55	6.55	6.55	6.55	+22.889%	1	99	-97.252%
2024-07-31	5.33	5.33	5.33	5.33	-12.623%	94	98	-96.623%
2024-07-30	6.10	6.10	6.10	6.10	-0.651%	1	7	-97.049%
2024-07-24	6.10	6.14	6.10	6.14	+2.163%	3	6	-97.068%
2024-07-19	6.01	6.01	6.01	6.01	+4.704%	4	3	-97.005%
2024-07-18	5.74	5.74	5.74	5.74	+14.800%	1	3	-96.864%
2024-07-16	5.00	5.00	5.00	5.00	0.000%	2	2	-96.400%

.dark-mode .s03Sqs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s03Sqs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815P420SPY Aug 15 2025 420.00 Put (SPY250815P00420000)option OPRA

SPY20250815P420
SPY Aug 15 2025 420.00 Put (SPY250815P00420000)
option OPRA