Dark

SPY20250815P435
SPY Aug 15 2025 435.00 Put (SPY250815P00435000)
option OPRA

EOD

May 15, 2025

1.160.000%(0.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.25	1.25	1.16	1.16	0.000%	9	728	0.000%
2025-05-14	1.18	1.18	1.13	1.16	-0.855%	5	722	0.000%
2025-05-13	1.08	1.17	1.08	1.17	-4.098%	3	722	-0.855%
2025-05-12	1.38	1.40	1.22	1.22	-39.303%	119	722	-4.918%
2025-05-09	2.04	2.04	1.96	2.01	-8.219%	454	629	-42.289%
2025-05-08	2.19	2.19	2.19	2.19	-15.116%	1	402	-47.032%
2025-05-07	2.58	2.58	2.58	2.58	-4.089%	1	401	-55.039%
2025-05-06	2.60	2.69	2.60	2.69	+11.157%	4	400	-56.877%
2025-05-02	2.42	2.42	2.42	2.42	-22.186%	8	402	-52.066%
2025-05-01	2.82	3.11	2.82	3.11	-26.303%	13	402	-62.701%
2025-04-30	4.30	4.30	4.15	4.22	+23.754%	19	391	-72.512%
2025-04-29	3.40	3.41	3.40	3.41	+7.233%	2	377	-65.982%
2025-04-28	3.18	3.18	3.18	3.18	-8.621%	2	375	-63.522%
2025-04-25	3.51	3.51	3.48	3.48	-15.122%	4	374	-66.667%
2025-04-24	4.30	4.30	4.10	4.10	-18.972%	3	373	-71.707%
2025-04-23	4.35	5.09	4.35	5.06	-25.037%	10	372	-77.075%
2025-04-22	6.75	6.75	6.75	6.75	-17.883%	2	370	-82.815%
2025-04-21	8.56	8.56	8.22	8.22	+27.245%	58	370	-85.888%
2025-04-17	6.46	6.46	6.46	6.46	+12.937%	2	324	-82.043%
2025-04-15	5.72	5.72	5.72	5.72	-12.938%	1	324	-79.720%
2025-04-14	6.44	6.57	6.44	6.57	-24.309%	5	324	-82.344%
2025-04-11	10.71	10.71	8.56	8.68	-12.939%	16	321	-86.636%
2025-04-10	8.06	9.97	8.06	9.97	+45.974%	212	318	-88.365%
2025-04-09	16.44	16.44	6.83	6.83	-58.681%	25	271	-83.016%
2025-04-08	8.62	17.46	8.62	16.53	+34.609%	102	289	-92.982%
2025-04-07	15.71	15.71	12.28	12.28	+21.825%	72	231	-90.554%
2025-04-04	10.08	10.08	10.08	10.08	+102.817%	40	230	-88.492%
2025-04-03	4.04	5.03	4.04	4.97	+74.386%	11	230	-76.660%
2025-04-02	2.85	2.85	2.85	2.85	+38.350%	60	199	-59.298%
2025-03-24	2.25	2.25	2.06	2.06	-25.899%	8	199	-43.689%
2025-03-20	2.78	2.78	2.78	2.78	-9.446%	22	195	-58.273%
2025-03-18	3.07	3.07	3.07	3.07	-14.246%	3	217	-62.215%
2025-03-14	3.58	3.58	3.58	3.58	-17.512%	2	217	-67.598%
2025-03-13	4.21	4.34	4.21	4.34	-17.017%	15	217	-73.272%
2025-03-11	4.58	5.23	4.58	5.23	+29.136%	5	217	-77.820%
2025-03-10	4.05	4.05	4.05	4.05	+19.822%	2	218	-71.358%
2025-03-07	3.68	3.68	3.38	3.38	-8.649%	16	217	-65.680%
2025-03-06	3.70	3.70	3.70	3.70	+10.448%	1	217	-68.649%
2025-03-05	3.70	3.70	3.35	3.35	-8.967%	4	217	-65.373%
2025-03-04	3.66	3.76	3.17	3.68	+16.088%	4	217	-68.478%
2025-03-03	3.17	3.17	3.17	3.17	+10.839%	1	216	-63.407%
2025-02-28	2.86	2.86	2.86	2.86	-4.667%	2	216	-59.441%
2025-02-27	2.87	3.00	2.87	3.00	+8.696%	4	216	-61.333%
2025-02-26	2.76	2.76	2.76	2.76	+24.887%	5	213	-57.971%
2025-02-13	2.21	2.21	2.21	2.21	-17.228%	1	212	-47.511%
2025-02-03	3.15	3.15	2.67	2.67	+2.692%	2	212	-56.554%
2025-01-28	2.60	2.60	2.60	2.60	-22.619%	1	212	-55.385%
2025-01-27	3.36	3.36	3.36	3.36	+20.863%	1	212	-65.476%
2025-01-17	2.78	2.78	2.78	2.78	-7.333%	2	212	-58.273%
2025-01-06	2.90	3.00	2.90	3.00	-44.341%	2	212	-61.333%
2024-12-18	5.39	5.39	5.39	5.39	+67.391%	56	214	-78.479%
2024-12-10	3.22	3.22	3.22	3.22	+8.418%	1	159	-63.975%
2024-12-03	2.97	2.97	2.97	2.97	-1.000%	2	159	-60.943%
2024-12-02	3.00	3.00	3.00	3.00	-10.180%	5	161	-61.333%
2024-11-25	3.34	3.34	3.34	3.34	-2.339%	10	166	-65.269%
2024-11-08	3.43	3.43	3.42	3.42	-11.856%	4	166	-66.082%
2024-11-06	3.87	4.10	3.86	3.88	-23.922%	52	167	-70.103%
2024-10-30	5.10	5.10	5.10	5.10	+4.082%	1	216	-77.255%
2024-10-29	4.90	4.90	4.90	4.90	+4.701%	3	215	-76.327%
2024-10-22	4.68	4.68	4.68	4.68	-2.296%	1	218	-75.214%
2024-10-18	4.79	4.79	4.79	4.79	-4.200%	8	219	-75.783%
2024-10-17	5.03	5.03	5.00	5.00	-0.794%	5	223	-76.800%
2024-10-15	5.04	5.04	5.04	5.04	-4.906%	1	228	-76.984%
2024-10-14	5.47	5.48	5.30	5.30	-5.694%	9	229	-78.113%
2024-10-11	5.69	5.69	5.62	5.62	-4.584%	202	238	-79.359%
2024-10-10	5.95	5.95	5.89	5.89	-1.833%	4	339	-80.306%
2024-10-09	6.00	6.00	6.00	6.00	-5.363%	2	343	-80.667%
2024-10-08	6.23	6.45	6.23	6.34	-1.400%	3	345	-81.703%
2024-10-07	6.43	6.43	6.43	6.43	+4.553%	1	345	-81.960%
2024-10-04	6.27	6.40	6.15	6.15	-10.219%	10	345	-81.138%
2024-10-01	6.85	6.85	6.85	6.85	+19.130%	2	344	-83.066%
2024-09-25	5.75	5.75	5.75	5.75	-2.044%	3	344	-79.826%
2024-09-24	5.90	6.09	5.87	5.87	-2.003%	4	344	-80.239%
2024-09-23	5.99	5.99	5.99	5.99	-7.132%	1	347	-80.634%
2024-09-17	6.45	6.45	6.45	6.45	-3.731%	5	346	-82.016%
2024-09-16	6.70	6.70	6.70	6.70	+3.077%	1	351	-82.687%
2024-09-13	6.50	6.50	6.50	6.50	-0.612%	6	350	-82.154%
2024-09-12	6.54	6.54	6.54	6.54	-24.218%	2	353	-82.263%
2024-09-11	7.96	8.79	7.96	8.63	+9.518%	101	353	-86.559%
2024-09-10	7.88	7.88	7.88	7.88	-1.005%	10	254	-85.279%
2024-09-09	8.11	8.11	7.93	7.96	-9.955%	13	254	-85.427%
2024-09-06	9.00	9.08	8.84	8.84	+9.001%	10	243	-86.878%
2024-09-03	6.91	8.11	6.91	8.11	+32.733%	10	240	-85.697%
2024-08-29	6.16	6.16	6.11	6.11	-7.564%	5	230	-81.015%
2024-08-28	6.61	6.61	6.61	6.61	+7.480%	20	229	-82.451%
2024-08-27	6.52	6.52	6.15	6.15	-5.093%	7	209	-81.138%
2024-08-26	6.40	6.48	6.40	6.48	-8.345%	3	205	-82.099%
2024-08-22	6.49	7.07	6.49	7.07	+5.838%	3	202	-83.593%
2024-08-21	6.68	6.68	6.68	6.68	+11.333%	4	201	-82.635%
2024-08-19	6.25	6.25	6.00	6.00	-4.459%	54	201	-80.667%
2024-08-16	6.31	6.31	6.28	6.28	-3.828%	42	150	-81.529%
2024-08-15	6.51	6.53	6.30	6.53	-9.179%	8	149	-82.236%
2024-08-14	7.40	7.40	7.19	7.19	-6.986%	21	149	-83.866%
2024-08-13	8.22	8.22	7.73	7.73	-13.146%	5	144	-84.994%
2024-08-12	8.72	8.90	8.21	8.90	-20.251%	31	139	-86.966%
2024-08-08	11.16	11.16	11.16	11.16	+12.274%	3	108	-89.606%
2024-08-07	9.94	9.94	9.94	9.94	-30.392%	2	109	-88.330%
2024-08-05	20.40	20.40	14.28	14.28	+32.837%	6	107	-91.877%
2024-08-02	10.75	10.75	10.75	10.75	+38.353%	3	102	-89.209%
2024-08-01	6.26	7.77	6.26	7.77	+12.772%	101	102	-85.071%
2024-07-26	6.89	6.89	6.89	6.89	0.000%	3	3	-83.164%

.dark-mode .hc5tKF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hc5tKF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815P435SPY Aug 15 2025 435.00 Put (SPY250815P00435000)option OPRA

SPY20250815P435
SPY Aug 15 2025 435.00 Put (SPY250815P00435000)
option OPRA