Dark

SPY20250815P425
SPY Aug 15 2025 425.00 Put (SPY250815P00425000)
option OPRA

EOD

May 15, 2025

1.03-3.738%(-0.04)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.10	1.13	1.03	1.03	-3.738%	22	2,204	0.000%
2025-05-14	1.05	1.07	1.05	1.07	+3.883%	5	2,203	-3.738%
2025-05-13	0.94	1.03	0.94	1.03	-12.712%	9	2,202	0.000%
2025-05-12	1.29	1.29	1.17	1.18	-31.395%	9	2,202	-12.712%
2025-05-09	1.72	1.72	1.72	1.72	0.000%	2	2,203	-40.116%
2025-05-08	1.78	1.78	1.72	1.72	-23.556%	109	2,202	-40.116%
2025-05-07	2.33	2.36	2.25	2.25	+10.837%	126	2,226	-54.222%
2025-05-05	2.29	2.29	2.03	2.03	-5.581%	3	2,229	-49.261%
2025-05-02	2.19	2.19	2.09	2.15	-12.245%	44	2,230	-52.093%
2025-05-01	2.45	2.45	2.45	2.45	-18.605%	2	2,209	-57.959%
2025-04-30	3.07	3.07	3.01	3.01	+11.070%	4	2,211	-65.781%
2025-04-29	2.74	2.74	2.71	2.71	-6.228%	26	2,210	-61.993%
2025-04-28	2.89	2.89	2.89	2.89	-4.934%	10	2,210	-64.360%
2025-04-25	3.46	3.46	3.01	3.04	-11.111%	26	2,220	-66.118%
2025-04-24	3.88	3.88	3.42	3.42	-18.765%	25	2,231	-69.883%
2025-04-23	3.95	4.21	3.95	4.21	-23.732%	13	2,214	-75.534%
2025-04-22	5.68	5.68	5.51	5.52	-24.796%	17	2,213	-81.341%
2025-04-21	7.42	7.42	7.34	7.34	+30.838%	3	2,226	-85.967%
2025-04-17	5.91	5.96	5.61	5.61	-11.234%	30	2,207	-81.640%
2025-04-16	5.41	6.52	5.34	6.32	+25.646%	13	2,207	-83.703%
2025-04-15	4.76	5.05	4.74	5.03	-5.629%	917	2,206	-79.523%
2025-04-14	5.88	6.21	5.01	5.33	-44.995%	1,242	1,344	-80.675%
2025-04-11	9.27	10.70	9.27	9.69	-8.929%	6	312	-89.370%
2025-04-10	7.53	10.64	7.53	10.64	+112.800%	7	311	-90.320%
2025-04-09	14.81	15.65	5.00	5.00	-67.342%	52	309	-79.400%
2025-04-08	7.30	15.31	6.90	15.31	+30.298%	93	301	-93.272%
2025-04-07	15.20	16.78	11.33	11.75	+24.076%	57	318	-91.234%
2025-04-04	6.90	10.55	6.80	9.47	+102.350%	188	298	-89.124%
2025-04-03	3.54	4.68	3.54	4.68	+81.395%	5	273	-77.991%
2025-04-02	2.61	2.61	2.58	2.58	-1.527%	6	271	-60.078%
2025-04-01	2.73	2.73	2.62	2.62	-19.878%	3	271	-60.687%
2025-03-31	3.27	3.27	3.27	3.27	+22.472%	1	269	-68.502%
2025-03-28	2.67	2.67	2.67	2.67	+28.365%	2	269	-61.423%
2025-03-27	1.95	2.08	1.95	2.08	+2.463%	6	269	-50.481%
2025-03-26	2.03	2.03	2.03	2.03	+18.023%	2	268	-49.261%
2025-03-25	1.71	1.72	1.71	1.72	-6.011%	79	266	-40.116%
2025-03-24	2.01	2.01	1.83	1.83	-21.795%	220	226	-43.716%
2025-03-21	2.50	2.50	2.31	2.34	-2.500%	18	133	-55.983%
2025-03-20	2.24	2.40	2.24	2.40	-3.226%	10	131	-57.083%
2025-03-19	2.48	2.48	2.48	2.48	-7.807%	1	130	-58.468%
2025-03-17	2.75	2.75	2.68	2.69	-12.092%	8	129	-61.710%
2025-03-14	3.23	3.23	3.06	3.06	-15.235%	22	133	-66.340%
2025-03-13	3.61	3.61	3.61	3.61	-11.951%	30	99	-71.468%
2025-03-11	4.10	4.10	4.10	4.10	-2.844%	1	99	-74.878%
2025-03-10	3.99	4.22	3.99	4.22	+25.595%	3	99	-75.592%
2025-03-06	3.36	3.36	3.36	3.36	+12.375%	3	99	-69.345%
2025-03-05	3.20	3.20	2.99	2.99	+5.654%	70	99	-65.552%
2025-03-03	2.39	2.83	2.39	2.83	-0.702%	10	54	-63.604%
2025-02-28	2.85	2.85	2.85	2.85	+28.959%	2	54	-63.860%
2025-02-26	2.21	2.21	2.21	2.21	-8.678%	6	53	-53.394%
2025-02-25	2.42	2.42	2.42	2.42	+18.627%	1	53	-57.438%
2025-02-20	2.04	2.04	2.04	2.04	+4.082%	1	53	-49.510%
2025-02-18	1.96	1.96	1.96	1.96	-6.667%	2	54	-47.449%
2025-02-13	2.10	2.10	2.10	2.10	+0.962%	1	52	-50.952%
2025-02-06	2.17	2.17	2.08	2.08	-7.556%	2	52	-50.481%
2025-01-22	2.25	2.25	2.25	2.25	-4.661%	1	52	-54.222%
2025-01-21	2.32	2.36	2.32	2.36	-12.915%	3	51	-56.356%
2025-01-15	2.71	2.71	2.71	2.71	-25.549%	1	50	-61.993%
2025-01-13	3.64	3.64	3.64	3.64	+10.303%	1	49	-71.703%
2025-01-08	3.30	3.30	3.30	3.30	+7.492%	4	44	-68.788%
2024-12-31	3.07	3.07	3.07	3.07	-33.978%	1	44	-66.450%
2024-12-20	4.65	4.65	4.65	4.65	+63.158%	2	44	-77.849%
2024-12-12	2.85	2.85	2.85	2.85	+3.636%	10	42	-63.860%
2024-11-29	2.75	2.75	2.75	2.75	-19.118%	2	43	-62.545%
2024-11-19	3.40	3.40	3.40	3.40	+14.865%	2	43	-69.706%
2024-11-11	2.96	2.96	2.96	2.96	-4.823%	1	41	-65.203%
2024-11-08	3.11	3.11	3.11	3.11	-0.639%	2	42	-66.881%
2024-11-07	3.15	3.15	3.13	3.13	-10.057%	2	42	-67.093%
2024-11-06	3.47	3.48	3.47	3.48	-35.316%	2	42	-70.402%
2024-11-04	5.38	5.38	5.38	5.38	+13.263%	2	42	-80.855%
2024-10-30	4.75	4.75	4.75	4.75	+6.264%	1	44	-78.316%
2024-10-28	4.47	4.47	4.47	4.47	+1.131%	1	43	-76.957%
2024-10-18	4.42	4.42	4.42	4.42	-5.957%	2	42	-76.697%
2024-10-15	4.58	4.72	4.55	4.70	+0.858%	5	43	-78.085%
2024-10-14	4.92	4.92	4.66	4.66	-8.627%	12	42	-77.897%
2024-10-11	5.10	5.10	5.10	5.10	-4.315%	2	51	-79.804%
2024-10-09	5.33	5.33	5.33	5.33	-8.576%	1	50	-80.675%
2024-10-01	5.83	5.83	5.83	5.83	+14.990%	5	49	-82.333%
2024-09-26	5.07	5.07	5.07	5.07	-2.124%	2	44	-79.684%
2024-09-25	5.18	5.18	5.18	5.18	-2.814%	1	46	-80.116%
2024-09-24	5.33	5.33	5.33	5.33	+1.331%	1	46	-80.675%
2024-09-23	5.26	5.26	5.26	5.26	-12.187%	3	50	-80.418%
2024-09-18	5.99	5.99	5.99	5.99	-17.945%	1	50	-82.805%
2024-09-10	6.78	7.30	6.78	7.30	-0.409%	4	51	-85.890%
2024-09-09	7.33	7.33	7.33	7.33	-9.057%	1	49	-85.948%
2024-09-06	8.16	8.16	8.01	8.06	+19.762%	10	50	-87.221%
2024-09-05	7.36	7.36	6.73	6.73	+23.035%	2	48	-84.695%
2024-08-30	5.50	5.50	5.47	5.47	-0.545%	4	47	-81.170%
2024-08-29	5.50	5.50	5.50	5.50	-4.679%	2	47	-81.273%
2024-08-21	5.77	5.77	5.77	5.77	+0.523%	2	47	-82.149%
2024-08-20	5.38	5.74	5.38	5.74	+6.691%	3	49	-82.056%
2024-08-19	5.61	5.61	5.38	5.38	-4.100%	19	50	-80.855%
2024-08-16	5.61	5.61	5.61	5.61	-1.923%	2	66	-81.640%
2024-08-15	5.79	5.79	5.64	5.72	-8.917%	8	67	-81.993%
2024-08-14	6.67	6.67	6.28	6.28	-10.541%	10	74	-83.599%
2024-08-13	7.28	7.44	7.02	7.02	-10.801%	19	75	-85.328%
2024-08-12	7.69	8.08	7.37	7.87	-4.024%	30	75	-86.912%
2024-08-09	8.30	8.30	8.20	8.20	-13.866%	22	54	-87.439%
2024-08-08	10.00	10.00	9.52	9.52	+3.478%	4	43	-89.181%
2024-08-07	8.68	9.20	8.68	9.20	-3.866%	2	42	-88.804%
2024-08-06	10.12	10.12	9.57	9.57	-23.379%	7	41	-89.237%
2024-08-05	14.93	14.93	11.75	12.49	+26.162%	17	30	-91.753%
2024-08-02	7.87	9.90	7.87	9.90	+44.737%	15	14	-89.596%
2024-08-01	5.93	6.84	5.93	6.84	+25.967%	3	11	-84.942%
2024-07-31	5.43	5.43	5.43	5.43	-9.349%	3	8	-81.031%
2024-07-29	5.99	5.99	5.99	5.99	+2.393%	4	8	-82.805%
2024-07-22	5.49	5.85	5.49	5.85	0.000%	4	4	-82.393%

.dark-mode .jt2484{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jt2484{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815P425SPY Aug 15 2025 425.00 Put (SPY250815P00425000)option OPRA

SPY20250815P425
SPY Aug 15 2025 425.00 Put (SPY250815P00425000)
option OPRA