Dark

SPY20250815P455
SPY Aug 15 2025 455.00 Put (SPY250815P00455000)
option OPRA

EOD

May 15, 2025

1.48-1.333%(-0.02)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.48	1.48	1.48	1.48	-1.333%	11	815	0.000%
2025-05-14	1.50	1.50	1.50	1.50	+6.383%	2	824	-1.333%
2025-05-13	1.37	1.46	1.37	1.41	-12.422%	10	822	+4.965%
2025-05-12	1.85	1.85	1.61	1.61	-41.241%	17	823	-8.075%
2025-05-09	2.85	2.85	2.74	2.74	+3.396%	8	824	-45.985%
2025-05-08	2.65	2.65	2.65	2.65	-19.940%	1	825	-44.151%
2025-05-07	3.31	3.31	3.31	3.31	-9.809%	1	826	-55.287%
2025-05-06	3.65	3.78	3.65	3.67	+15.409%	247	825	-59.673%
2025-05-05	3.22	3.22	3.18	3.18	-8.092%	2	826	-53.459%
2025-05-02	3.46	3.53	3.46	3.46	-13.500%	28	825	-57.225%
2025-05-01	3.88	4.02	3.88	4.00	-18.200%	4	823	-63.000%
2025-04-30	5.57	5.57	4.89	4.89	+14.252%	16	820	-69.734%
2025-04-29	4.67	4.67	4.20	4.28	-4.251%	7	808	-65.421%
2025-04-28	4.47	4.47	4.28	4.47	-6.681%	195	809	-66.890%
2025-04-25	5.25	5.25	4.72	4.79	-14.920%	12	680	-69.102%
2025-04-24	6.00	6.00	5.63	5.63	-16.716%	10	682	-73.712%
2025-04-23	6.03	6.76	5.90	6.76	-20.936%	4	673	-78.107%
2025-04-22	8.58	8.58	8.55	8.55	-23.797%	2	671	-82.690%
2025-04-21	11.85	11.91	11.22	11.22	+9.463%	34	670	-86.809%
2025-04-16	10.25	10.25	10.25	10.25	+32.258%	1	668	-85.561%
2025-04-15	7.75	7.75	7.75	7.75	-9.884%	1	668	-80.903%
2025-04-14	8.60	8.60	8.60	8.60	-34.351%	1	668	-82.791%
2025-04-11	14.05	14.05	13.10	13.10	-7.941%	8	667	-88.702%
2025-04-10	10.64	14.23	10.64	14.23	+84.805%	3	665	-89.599%
2025-04-09	20.00	20.89	7.70	7.70	-55.154%	29	665	-80.779%
2025-04-08	12.06	18.02	12.06	17.17	-1.548%	101	683	-91.380%
2025-04-07	22.32	22.32	15.95	17.44	+16.189%	39	643	-91.514%
2025-04-04	11.56	15.01	11.56	15.01	+153.547%	130	626	-90.140%
2025-04-03	5.60	5.95	5.60	5.92	+30.110%	6	589	-75.000%
2025-03-31	4.55	4.55	4.55	4.55	+23.641%	5	585	-67.473%
2025-03-28	3.68	3.68	3.68	3.68	+18.710%	2	580	-59.783%
2025-03-26	2.79	3.10	2.79	3.10	+4.730%	312	580	-52.258%
2025-03-24	2.96	2.96	2.96	2.96	-14.943%	4	316	-50.000%
2025-03-20	3.38	3.48	3.38	3.48	-15.942%	3	316	-57.471%
2025-03-18	4.14	4.14	4.14	4.14	-3.944%	2	314	-64.251%
2025-03-14	4.73	4.73	4.31	4.31	-18.832%	6	312	-65.661%
2025-03-13	5.31	5.31	5.31	5.31	-9.386%	1	312	-72.128%
2025-03-12	5.86	5.86	5.86	5.86	+0.171%	1	312	-74.744%
2025-03-11	6.06	6.57	5.85	5.85	-2.174%	24	311	-74.701%
2025-03-10	5.44	5.98	5.44	5.98	+16.117%	4	306	-75.251%
2025-03-07	5.15	5.15	5.15	5.15	+38.441%	2	302	-71.262%
2025-03-05	3.72	3.72	3.72	3.72	-27.059%	10	302	-60.215%
2025-03-04	4.94	5.10	4.94	5.10	+39.726%	5	312	-70.980%
2025-02-25	3.65	3.65	3.65	3.65	+13.003%	1	311	-59.452%
2025-02-21	2.80	3.23	2.80	3.23	+19.630%	4	311	-54.180%
2025-02-14	2.70	2.70	2.70	2.70	-9.396%	2	311	-45.185%
2025-02-12	2.98	2.98	2.98	2.98	-4.180%	10	311	-50.336%
2025-02-07	3.11	3.11	3.11	3.11	+6.143%	4	301	-52.412%
2025-02-05	3.19	3.19	2.93	2.93	-25.823%	62	301	-49.488%
2025-02-03	3.95	3.95	3.95	3.95	+11.898%	145	249	-62.532%
2025-01-28	3.53	3.53	3.53	3.53	-7.105%	1	108	-58.074%
2025-01-15	3.80	3.80	3.80	3.80	-17.031%	2	108	-61.053%
2024-12-23	4.58	4.58	4.58	4.58	-21.709%	1	108	-67.686%
2024-12-19	5.85	5.85	5.85	5.85	-10.959%	1	109	-74.701%
2024-12-18	5.82	6.58	5.82	6.57	+80.495%	49	108	-77.473%
2024-12-04	3.64	3.64	3.64	3.64	-20.697%	1	76	-59.341%
2024-11-18	4.59	4.59	4.59	4.59	-11.047%	4	76	-67.756%
2024-11-15	5.16	5.16	5.16	5.16	+24.038%	2	80	-71.318%
2024-11-13	4.16	4.16	4.16	4.16	-3.030%	2	79	-64.423%
2024-11-12	4.29	4.29	4.29	4.29	-3.596%	2	81	-65.501%
2024-11-07	4.56	4.56	4.45	4.45	-9.184%	3	81	-66.742%
2024-11-06	4.79	5.03	4.72	4.90	-31.083%	17	82	-69.796%
2024-11-04	7.08	7.11	7.08	7.11	-3.265%	2	85	-79.184%
2024-10-31	7.35	7.35	7.35	7.35	+11.872%	1	86	-79.864%
2024-10-25	6.57	6.57	6.57	6.57	+12.308%	74	86	-77.473%
2024-10-18	6.04	6.04	5.85	5.85	-5.949%	8	49	-74.701%
2024-10-15	6.22	6.22	6.22	6.22	-4.160%	7	53	-76.206%
2024-10-14	6.50	6.50	6.49	6.49	-6.349%	10	60	-77.196%
2024-10-11	7.11	7.11	6.93	6.93	-8.212%	10	63	-78.644%
2024-10-09	7.55	7.55	7.55	7.55	+0.266%	2	67	-80.397%
2024-10-04	7.67	7.92	7.53	7.53	-9.058%	26	67	-80.345%
2024-10-03	8.28	8.28	8.28	8.28	+10.400%	1	76	-82.126%
2024-09-30	7.60	7.60	7.50	7.50	+4.167%	5	76	-80.267%
2024-09-26	7.20	7.20	7.20	7.20	-3.356%	1	77	-79.444%
2024-09-23	7.23	7.45	7.23	7.45	+2.195%	4	78	-80.134%
2024-09-19	7.55	7.67	7.29	7.29	-10.662%	4	78	-79.698%
2024-09-18	8.38	8.38	8.16	8.16	-2.857%	7	76	-81.863%
2024-09-16	8.40	8.40	8.40	8.40	+2.564%	1	75	-82.381%
2024-09-12	8.19	8.19	8.19	8.19	-25.882%	1	74	-81.929%
2024-09-11	11.05	11.05	11.05	11.05	+19.589%	1	75	-86.606%
2024-09-05	9.82	9.82	9.24	9.24	-3.246%	6	75	-83.983%
2024-09-03	8.40	9.55	8.40	9.55	+27.503%	6	77	-84.503%
2024-08-30	7.55	7.61	7.49	7.49	-0.133%	6	70	-80.240%
2024-08-29	7.50	7.50	7.50	7.50	-2.975%	1	70	-80.267%
2024-08-27	8.06	8.06	7.73	7.73	-1.779%	3	70	-80.854%
2024-08-26	7.79	8.05	7.79	7.87	-2.959%	12	67	-81.194%
2024-08-23	8.37	8.37	8.11	8.11	-7.102%	12	55	-81.751%
2024-08-22	8.73	8.73	8.73	8.73	+9.398%	4	55	-83.047%
2024-08-20	7.80	7.98	7.80	7.98	+5.556%	7	51	-81.454%
2024-08-19	8.09	8.09	7.56	7.56	-6.087%	28	45	-80.423%
2024-08-16	8.15	8.15	8.05	8.05	-3.012%	14	26	-81.615%
2024-08-15	8.30	8.30	8.30	8.30	-11.325%	1	19	-82.169%
2024-08-14	9.51	9.51	9.10	9.36	-7.601%	14	18	-84.188%
2024-08-13	10.52	10.52	10.13	10.13	-28.712%	4	6	-85.390%
2024-08-06	14.21	14.21	14.21	14.21	+62.586%	1	5	-89.585%
2024-07-26	8.74	8.74	8.74	8.74	-6.823%	2	2	-83.066%
2024-07-24	9.38	9.38	9.38	9.38	0.000%	1	1	-84.222%

.dark-mode .BCkSVd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BCkSVd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815P455SPY Aug 15 2025 455.00 Put (SPY250815P00455000)option OPRA

SPY20250815P455
SPY Aug 15 2025 455.00 Put (SPY250815P00455000)
option OPRA