Dark

SPY20250815P480
SPY Aug 15 2025 480.00 Put (SPY250815P00480000)
option OPRA

EOD

Jul 3, 2025

0.3800-9.524%(-0.0400)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	0.38	0.38	0.36	0.38	-9.524%	124	7,655	0.000%
2025-07-02	0.49	0.49	0.41	0.42	-8.696%	11	7,655	-9.524%
2025-07-01	0.47	0.48	0.44	0.46	-4.167%	82	7,658	-17.391%
2025-06-30	0.52	0.55	0.48	0.48	-20.000%	148	7,682	-20.833%
2025-06-27	0.58	0.65	0.55	0.60	-4.762%	529	7,613	-36.667%
2025-06-26	0.65	0.65	0.58	0.63	-10.000%	88	7,753	-39.683%
2025-06-25	0.72	0.75	0.70	0.70	-11.392%	218	7,729	-45.714%
2025-06-24	0.88	0.88	0.78	0.79	-33.051%	295	7,607	-51.899%
2025-06-23	1.32	1.50	1.17	1.18	-15.108%	398	7,444	-67.797%
2025-06-20	1.12	1.43	1.12	1.39	+0.725%	178	7,485	-72.662%
2025-06-18	1.51	1.51	1.30	1.38	-12.658%	365	7,341	-72.464%
2025-06-17	1.31	1.58	1.25	1.58	+29.508%	142	7,341	-75.949%
2025-06-16	1.32	1.32	1.12	1.22	-25.153%	1,648	7,307	-68.852%
2025-06-13	1.55	1.78	1.31	1.63	+42.982%	4,346	8,188	-76.687%
2025-06-12	1.26	1.26	1.14	1.14	-4.202%	112	7,443	-66.667%
2025-06-11	0.96	1.21	0.93	1.19	+13.333%	78	7,402	-68.067%
2025-06-10	1.07	1.10	1.02	1.05	-4.545%	108	7,364	-63.810%
2025-06-09	1.18	1.18	1.10	1.10	-9.091%	85	7,354	-65.455%
2025-06-06	1.27	1.27	1.17	1.21	-21.935%	1,138	7,342	-68.595%
2025-06-05	1.34	1.60	1.26	1.55	+6.897%	1,691	7,370	-75.484%
2025-06-04	1.43	1.45	1.37	1.45	-2.027%	367	7,431	-73.793%
2025-06-03	1.60	1.60	1.46	1.48	-11.377%	268	7,452	-74.324%
2025-06-02	1.90	2.15	1.67	1.67	-13.021%	373	7,261	-77.246%
2025-05-30	2.08	2.36	1.90	1.92	-6.341%	476	6,952	-80.208%
2025-05-29	1.89	2.22	1.89	2.05	-4.651%	161	6,836	-81.463%
2025-05-28	2.00	2.15	1.96	2.15	+6.965%	169	6,772	-82.326%
2025-05-27	2.54	2.56	2.01	2.01	-40.179%	166	6,698	-81.095%
2025-05-23	3.74	3.76	2.98	3.36	+23.077%	1,554	6,879	-88.690%
2025-05-22	2.95	3.02	2.50	2.73	-3.534%	212	6,879	-86.081%
2025-05-21	2.26	2.91	2.00	2.83	+39.409%	549	6,934	-86.572%
2025-05-20	2.06	2.23	2.00	2.03	+0.495%	195	7,281	-81.281%
2025-05-19	2.38	2.41	1.98	2.02	+0.498%	576	7,260	-81.188%
2025-05-16	2.07	2.12	1.98	2.01	-5.189%	1,318	7,002	-81.095%
2025-05-15	2.42	2.47	2.12	2.12	-7.018%	1,442	6,668	-82.075%
2025-05-14	2.15	2.33	2.15	2.28	+2.703%	462	7,876	-83.333%
2025-05-13	2.19	2.22	2.00	2.22	-5.128%	2,245	7,773	-82.883%
2025-05-12	2.80	2.87	2.25	2.34	-45.833%	2,094	7,749	-83.761%
2025-05-09	4.30	4.60	4.09	4.32	-3.786%	960	6,760	-91.204%
2025-05-08	4.79	5.00	4.09	4.49	-15.760%	571	6,529	-91.537%
2025-05-07	5.63	6.15	5.00	5.33	-6.655%	867	6,367	-92.871%
2025-05-06	5.96	6.12	5.35	5.71	+8.555%	380	5,783	-93.345%
2025-05-05	5.49	5.54	4.82	5.26	+5.622%	680	5,807	-92.776%
2025-05-02	5.34	5.55	4.87	4.98	-17.550%	1,916	5,283	-92.369%
2025-05-01	6.01	6.33	5.67	6.04	-9.173%	205	4,496	-93.709%
2025-04-30	8.16	9.08	6.65	6.65	+0.758%	178	4,504	-94.286%
2025-04-29	7.42	7.42	6.41	6.60	-5.849%	167	4,577	-94.242%
2025-04-28	6.88	8.09	6.60	7.01	-3.310%	435	4,519	-94.579%
2025-04-25	8.20	8.62	7.09	7.25	-10.161%	282	4,438	-94.759%
2025-04-24	9.84	9.88	8.00	8.07	-21.878%	2,207	4,403	-95.291%
2025-04-23	9.38	11.15	8.68	10.33	-17.426%	1,449	2,964	-96.321%
2025-04-22	14.35	14.35	11.95	12.51	-24.639%	159	2,723	-96.962%
2025-04-21	14.21	18.15	14.21	16.60	+30.196%	263	2,716	-97.711%
2025-04-17	13.10	14.22	12.38	12.75	-10.714%	1,049	1,887	-97.020%
2025-04-16	12.83	15.63	11.42	14.28	+28.997%	897	1,887	-97.339%
2025-04-15	10.73	11.50	10.37	11.07	-4.073%	200	2,147	-96.567%
2025-04-14	11.75	13.64	10.87	11.54	-24.278%	284	2,134	-96.707%
2025-04-11	18.90	20.00	15.20	15.24	-24.554%	264	2,002	-97.507%
2025-04-10	14.39	23.00	14.32	20.20	+78.603%	129	1,995	-98.119%
2025-04-09	28.38	29.78	10.80	11.31	-62.123%	346	1,975	-96.640%
2025-04-08	15.64	31.33	14.50	29.86	+26.633%	3,158	1,859	-98.727%
2025-04-07	29.85	32.68	17.25	23.58	+7.182%	1,120	1,574	-98.388%
2025-04-04	15.61	22.00	15.47	22.00	+109.724%	534	1,231	-98.273%
2025-04-03	8.40	10.49	7.85	10.49	+96.075%	121	1,138	-96.378%
2025-04-02	5.06	5.35	4.65	5.35	-9.628%	5	1,135	-92.897%
2025-04-01	5.92	5.92	5.92	5.92	+2.778%	1	1,132	-93.581%
2025-03-31	7.30	7.30	5.57	5.76	-5.574%	75	1,132	-93.403%
2025-03-28	5.53	6.10	5.34	6.10	+45.585%	38	1,175	-93.770%
2025-03-27	4.28	4.28	4.19	4.19	-6.264%	15	1,174	-90.931%
2025-03-26	3.96	4.47	3.96	4.47	+21.138%	9	1,162	-91.499%
2025-03-25	3.62	3.69	3.62	3.69	-6.107%	196	1,161	-89.702%
2025-03-24	4.21	4.21	3.82	3.93	-24.423%	65	1,225	-90.331%
2025-03-21	5.61	5.61	5.20	5.20	+4.418%	8	1,165	-92.692%
2025-03-20	4.98	4.98	4.98	4.98	+1.014%	1	1,164	-92.369%
2025-03-19	5.44	5.70	4.93	4.93	-18.781%	480	1,164	-92.292%
2025-03-18	6.25	6.25	6.07	6.07	+5.565%	4	710	-93.740%
2025-03-17	5.96	5.96	5.64	5.75	-5.583%	15	708	-93.391%
2025-03-14	6.85	6.85	6.09	6.09	-22.814%	12	698	-93.760%
2025-03-13	7.00	7.89	7.00	7.89	+2.468%	2	693	-95.184%
2025-03-12	7.57	7.70	7.57	7.70	-3.750%	6	693	-95.065%
2025-03-11	8.26	9.11	8.00	8.00	-4.762%	22	692	-95.250%
2025-03-10	7.50	8.55	7.36	8.40	+17.318%	216	701	-95.476%
2025-03-07	6.56	7.41	6.56	7.16	+36.641%	6	506	-94.693%
2025-03-05	5.71	5.74	5.09	5.24	-11.933%	58	506	-92.748%
2025-03-04	6.45	7.14	5.90	5.95	+29.913%	42	495	-93.613%
2025-03-03	4.63	4.63	4.58	4.58	+5.287%	3	479	-91.703%
2025-02-28	5.51	5.51	4.35	4.35	-16.667%	12	478	-91.264%
2025-02-27	4.08	5.22	4.08	5.22	+17.833%	4	472	-92.720%
2025-02-26	4.34	4.43	4.34	4.43	-0.895%	20	474	-91.422%
2025-02-25	4.72	4.72	4.47	4.47	+10.370%	2	474	-91.499%
2025-02-24	4.24	4.24	3.99	4.05	-6.032%	34	474	-90.617%
2025-02-21	4.31	4.31	4.31	4.31	+22.096%	4	445	-91.183%
2025-02-13	3.80	3.80	3.53	3.53	-7.349%	2	443	-89.235%
2025-02-12	4.08	4.08	3.81	3.81	+2.145%	12	443	-90.026%
2025-02-10	3.73	3.73	3.73	3.73	-9.024%	1	442	-89.812%
2025-02-07	4.10	4.10	4.10	4.10	+9.626%	2	442	-90.732%
2025-02-06	3.68	3.74	3.68	3.74	-5.076%	15	442	-89.840%
2025-02-05	4.22	4.22	3.94	3.94	-4.136%	2	442	-90.355%
2025-02-04	4.45	4.45	4.11	4.11	+1.481%	254	442	-90.754%
2025-01-31	3.78	4.05	3.78	4.05	+1.759%	18	440	-90.617%
2025-01-30	3.98	3.98	3.98	3.98	-1.485%	5	432	-90.452%
2025-01-28	4.04	4.04	4.04	4.04	-16.872%	1	432	-90.594%
2025-01-27	4.86	4.86	4.86	4.86	+25.907%	5	433	-92.181%
2025-01-24	3.86	3.86	3.86	3.86	-3.500%	2	428	-90.155%
2025-01-22	4.00	4.00	4.00	4.00	-17.355%	1	429	-90.500%
2025-01-16	4.93	4.93	4.80	4.84	-25.994%	3	430	-92.149%
2025-01-13	6.54	6.54	6.54	6.54	-7.234%	1	429	-94.190%
2025-01-10	7.05	7.05	7.05	7.05	+50.641%	2	428	-94.610%
2025-01-06	4.76	4.76	4.68	4.68	-15.827%	7	427	-91.880%
2025-01-03	5.56	5.56	5.56	5.56	-2.456%	2	427	-93.165%
2024-12-27	5.90	5.90	5.70	5.70	+16.803%	4	426	-93.333%
2024-12-26	4.86	4.88	4.86	4.88	-17.983%	2	424	-92.213%
2024-12-23	5.95	5.95	5.95	5.95	-20.878%	1	426	-93.613%
2024-12-19	7.52	7.52	7.52	7.52	+39.259%	30	425	-94.947%
2024-12-18	5.40	5.40	5.40	5.40	+3.647%	1	425	-92.963%
2024-12-16	5.20	5.21	5.20	5.21	-1.512%	32	395	-92.706%
2024-12-12	5.29	5.29	5.29	5.29	+11.603%	1	395	-92.817%
2024-12-06	4.74	4.74	4.74	4.74	-3.265%	4	395	-91.983%
2024-12-05	4.81	4.90	4.78	4.90	+2.941%	20	395	-92.245%
2024-12-04	4.76	4.76	4.76	4.76	-1.856%	1	395	-92.017%
2024-12-02	4.81	4.85	4.81	4.85	-3.000%	8	394	-92.165%
2024-11-29	5.00	5.00	5.00	5.00	-3.846%	2	396	-92.400%
2024-11-27	5.20	5.20	5.20	5.20	+1.563%	1	396	-92.692%
2024-11-26	5.10	5.12	5.10	5.12	-7.078%	7	396	-92.578%
2024-11-25	5.39	5.51	5.38	5.51	-13.228%	5	396	-93.103%
2024-11-21	6.35	6.35	6.35	6.35	+4.098%	1	396	-94.016%
2024-11-19	6.70	6.70	6.10	6.10	-0.489%	12	396	-93.770%
2024-11-18	6.44	6.44	6.13	6.13	-6.839%	2	397	-93.801%
2024-11-15	6.58	6.58	6.58	6.58	+16.874%	2	396	-94.225%
2024-11-13	5.63	5.63	5.63	5.63	-3.431%	10	396	-93.250%
2024-11-12	5.56	5.83	5.56	5.83	+4.856%	3	388	-93.482%
2024-11-11	5.61	5.61	5.52	5.56	-2.967%	4	389	-93.165%
2024-11-08	5.77	5.77	5.73	5.73	-5.289%	32	389	-93.368%
2024-11-07	6.00	6.05	6.00	6.05	-6.923%	7	380	-93.719%
2024-11-06	6.69	6.69	6.50	6.50	-23.259%	4	385	-94.154%
2024-11-05	8.62	8.62	8.47	8.47	-10.560%	4	385	-95.514%
2024-11-04	9.47	9.47	9.47	9.47	+0.106%	1	385	-95.987%
2024-10-31	9.46	9.46	9.46	9.46	+14.528%	1	386	-95.983%
2024-10-30	8.26	8.26	8.26	8.26	+1.225%	2	386	-95.400%
2024-10-29	8.16	8.16	8.16	8.16	-1.568%	1	384	-95.343%
2024-10-28	8.20	8.29	8.20	8.29	-1.893%	6	384	-95.416%
2024-10-25	8.00	8.45	8.00	8.45	-0.118%	8	380	-95.503%
2024-10-23	8.01	8.57	8.01	8.46	+8.323%	27	382	-95.508%
2024-10-22	7.81	7.81	7.81	7.81	-0.636%	3	375	-95.134%
2024-10-21	7.96	8.25	7.86	7.86	+2.078%	10	375	-95.165%
2024-10-18	7.96	7.96	7.70	7.70	-8.551%	8	368	-95.065%
2024-10-17	8.42	8.42	8.42	8.42	-3.661%	5	370	-95.487%
2024-10-16	8.74	8.74	8.74	8.74	+4.545%	2	370	-95.652%
2024-10-14	8.60	8.60	8.34	8.36	-8.734%	4	372	-95.455%
2024-10-11	9.15	9.16	9.15	9.16	-4.979%	4	372	-95.852%
2024-10-10	9.64	9.64	9.64	9.64	+1.154%	1	374	-96.058%
2024-10-09	9.64	9.64	9.53	9.53	-6.934%	3	375	-96.013%
2024-10-08	10.25	10.25	10.24	10.24	-5.969%	2	375	-96.289%
2024-10-07	10.89	10.89	10.89	10.89	+8.900%	1	375	-96.511%
2024-10-04	10.22	10.22	10.00	10.00	-9.256%	142	374	-96.200%
2024-10-03	10.94	11.02	10.94	11.02	+2.894%	5	408	-96.552%
2024-10-01	10.71	10.71	10.71	10.71	+14.668%	1	405	-96.452%
2024-09-27	9.34	9.34	9.34	9.34	-3.112%	20	404	-95.931%
2024-09-24	9.64	9.64	9.64	9.64	-4.931%	1	395	-96.058%
2024-09-20	10.07	10.14	10.07	10.14	+3.469%	8	394	-96.252%
2024-09-19	9.78	9.85	9.59	9.80	-6.489%	36	394	-96.122%
2024-09-18	10.48	10.48	10.48	10.48	-4.029%	30	383	-96.374%
2024-09-17	10.51	10.92	10.41	10.92	+1.018%	28	383	-96.520%
2024-09-16	10.81	10.81	10.81	10.81	-0.185%	5	377	-96.485%
2024-09-13	10.60	10.84	10.60	10.83	-13.567%	12	377	-96.491%
2024-09-11	12.84	12.84	12.53	12.53	-10.179%	3	371	-96.967%
2024-09-10	12.97	13.95	12.97	13.95	-6.439%	22	371	-97.276%
2024-09-06	14.74	14.97	14.74	14.91	+10.118%	48	389	-97.451%
2024-09-05	13.54	13.54	13.54	13.54	+5.781%	1	370	-97.194%
2024-09-04	12.80	12.80	12.80	12.80	-1.690%	1	369	-97.031%
2024-09-03	10.48	13.02	10.48	13.02	+32.452%	15	368	-97.081%
2024-08-30	10.32	10.32	9.83	9.83	-2.673%	18	355	-96.134%
2024-08-29	10.17	10.17	10.10	10.10	-12.250%	3	355	-96.238%
2024-08-28	11.51	11.51	11.51	11.51	+9.933%	1	352	-96.699%
2024-08-26	10.47	10.47	10.47	10.47	-1.040%	1	352	-96.371%
2024-08-23	11.16	11.16	10.50	10.58	-2.757%	312	351	-96.408%
2024-08-21	10.88	10.88	10.88	10.88	+0.184%	2	196	-96.507%
2024-08-20	10.21	10.86	10.21	10.86	+7.525%	4	198	-96.501%
2024-08-19	10.80	10.80	10.10	10.10	-7.509%	5	196	-96.238%
2024-08-15	11.34	11.34	10.91	10.92	-12.148%	164	197	-96.520%
2024-08-14	12.75	12.75	12.43	12.43	-7.584%	8	41	-96.943%
2024-08-13	14.32	14.32	13.41	13.45	-10.154%	5	34	-97.175%
2024-08-12	14.97	14.97	14.97	14.97	-6.729%	2	29	-97.462%
2024-08-09	16.55	16.55	16.05	16.05	-12.724%	4	29	-97.632%
2024-08-06	19.17	19.17	18.39	18.39	-24.816%	3	27	-97.934%
2024-08-05	29.56	29.56	21.94	24.46	+37.031%	16	21	-98.446%
2024-08-02	17.33	18.10	17.33	17.85	+42.344%	15	12	-97.871%
2024-07-30	12.47	12.54	12.47	12.54	-8.601%	2	5	-96.970%
2024-07-25	13.72	13.72	13.72	13.72	+12.183%	1	3	-97.230%
2024-07-24	12.23	12.23	12.23	12.23	+17.596%	1	4	-96.893%
2024-07-23	10.40	10.40	10.40	10.40	-1.422%	1	3	-96.346%
2024-07-17	10.30	10.55	10.30	10.55	0.000%	2	2	-96.398%

.dark-mode .BG1qYl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BG1qYl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815P480SPY Aug 15 2025 480.00 Put (SPY250815P00480000)option OPRA

SPY20250815P480
SPY Aug 15 2025 480.00 Put (SPY250815P00480000)
option OPRA