Dark

SPY20250815P500
SPY Aug 15 2025 500.00 Put (SPY250815P00500000)
option OPRA

EOD

1/8/2025

7.27-3.709%(-0.28)13

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	7.59	7.61	7.27	7.27	-3.709%	13	1,300	0.000%
2025-01-07	6.88	7.55	6.68	7.55	+16.512%	9	1,300	-3.709%
2025-01-06	6.15	6.50	6.15	6.48	-4.985%	16	1,299	+12.191%
2025-01-03	7.13	7.13	6.82	6.82	-14.214%	6	1,311	+6.598%
2025-01-02	7.35	8.34	7.29	7.95	+5.159%	22	1,311	-8.553%
2024-12-31	7.18	7.79	7.18	7.56	+2.300%	23	1,312	-3.836%
2024-12-30	8.18	8.18	7.13	7.39	+6.331%	94	1,312	-1.624%
2024-12-27	7.26	7.48	6.95	6.95	+13.934%	40	1,312	+4.604%
2024-12-26	6.10	6.10	6.10	6.10	-4.239%	3	1,299	+19.180%
2024-12-24	6.78	6.78	6.37	6.37	-16.294%	8	1,300	+14.129%
2024-12-23	8.27	8.27	7.61	7.61	-4.035%	33	1,300	-4.468%
2024-12-20	10.07	10.07	7.93	7.93	-22.255%	8	1,302	-8.323%
2024-12-19	8.63	10.20	8.63	10.20	+2.000%	4	1,300	-28.725%
2024-12-18	6.75	10.00	6.75	10.00	+43.266%	5	1,299	-27.300%
2024-12-17	6.78	6.98	6.78	6.98	+8.554%	5	1,298	+4.155%
2024-12-16	6.44	6.44	6.43	6.43	-5.718%	29	1,294	+13.064%
2024-12-13	6.47	6.82	6.47	6.82	+7.402%	50	1,294	+6.598%
2024-12-12	6.35	6.35	6.35	6.35	+0.954%	3	1,314	+14.488%
2024-12-10	6.29	6.29	6.29	6.29	+3.967%	10	1,314	+15.580%
2024-12-09	6.05	6.05	6.05	6.05	+0.166%	1	1,314	+20.165%
2024-12-06	6.00	6.04	6.00	6.04	-1.307%	98	1,314	+20.364%
2024-12-05	6.02	6.12	6.01	6.12	+2.000%	15	1,289	+18.791%
2024-12-04	5.92	6.00	5.92	6.00	-3.692%	61	1,286	+21.167%
2024-12-03	6.15	6.23	6.15	6.23	+2.636%	10	1,269	+16.693%
2024-12-02	6.10	6.10	6.07	6.07	-2.568%	11	1,269	+19.769%
2024-11-29	6.23	6.23	6.23	6.23	-9.710%	4	1,270	+16.693%
2024-11-27	6.90	6.90	6.90	6.90	+4.704%	43	1,277	+5.362%
2024-11-26	6.50	6.59	6.50	6.59	-5.587%	7	1,277	+10.319%
2024-11-25	6.82	6.98	6.82	6.98	-3.857%	13	1,277	+4.155%
2024-11-22	7.26	7.26	7.26	7.26	-8.449%	4	1,280	+0.138%
2024-11-21	7.93	7.93	7.93	7.93	-9.060%	1	1,278	-8.323%
2024-11-20	8.87	8.87	8.67	8.72	+10.660%	7	1,278	-16.628%
2024-11-19	8.60	8.60	7.88	7.88	-0.505%	5	1,277	-7.741%
2024-11-18	8.21	8.21	7.91	7.92	-7.692%	8	1,276	-8.207%
2024-11-15	7.71	8.89	7.71	8.58	+17.053%	18	1,276	-15.268%
2024-11-14	7.18	7.34	7.18	7.33	+3.824%	61	1,274	-0.819%
2024-11-13	7.06	7.06	7.06	7.06	-3.683%	3	1,280	+2.975%
2024-11-12	7.17	7.33	7.12	7.33	+4.119%	15	1,280	-0.819%
2024-11-11	7.02	7.08	7.00	7.04	-2.222%	9	1,280	+3.267%
2024-11-08	7.28	7.28	7.20	7.20	-3.226%	8	1,277	+0.972%
2024-11-07	7.73	7.73	7.44	7.44	-8.712%	10	1,278	-2.285%
2024-11-06	8.09	8.59	8.09	8.15	-22.602%	91	1,277	-10.798%
2024-11-05	10.92	10.92	10.53	10.53	-10.000%	4	1,278	-30.959%
2024-11-01	11.70	11.70	11.70	11.70	-5.416%	24	1,277	-37.863%
2024-10-31	11.57	12.48	11.57	12.37	+17.474%	67	1,277	-41.229%
2024-10-30	10.53	10.53	10.53	10.53	+3.235%	2	1,223	-30.959%
2024-10-29	10.28	10.28	10.20	10.20	+0.295%	3	1,223	-28.725%
2024-10-28	10.17	10.17	10.17	10.17	-6.354%	1	1,222	-28.515%
2024-10-25	9.82	11.12	9.82	10.86	+2.453%	46	1,222	-33.057%
2024-10-24	10.68	10.68	10.60	10.60	-7.262%	3	1,211	-31.415%
2024-10-23	10.08	11.43	10.08	11.43	+17.714%	12	1,210	-36.395%
2024-10-22	9.96	10.00	9.71	9.71	-1.721%	10	1,200	-25.129%
2024-10-21	10.06	10.24	9.88	9.88	+1.646%	21	1,192	-26.417%
2024-10-18	10.00	10.00	9.70	9.72	-4.612%	2,066	1,181	-25.206%
2024-10-17	10.24	10.56	10.19	10.19	-7.866%	23	628	-28.656%
2024-10-15	10.20	11.06	10.19	11.06	+6.757%	102	614	-34.268%
2024-10-14	11.02	11.02	10.36	10.36	-8.237%	62	714	-29.826%
2024-10-11	11.45	11.45	11.29	11.29	-5.760%	10	692	-35.607%
2024-10-10	11.85	11.98	11.85	11.98	+0.927%	25	692	-39.316%
2024-10-09	11.85	12.00	11.77	11.87	-7.121%	5	680	-38.753%
2024-10-08	12.78	12.78	12.78	12.78	-6.236%	1	680	-43.114%
2024-10-07	12.64	13.63	12.64	13.63	+9.742%	17	680	-46.662%
2024-10-04	12.60	13.12	12.42	12.42	-9.343%	154	676	-41.465%
2024-10-03	13.30	14.10	13.30	13.70	+3.867%	39	685	-46.934%
2024-10-02	13.93	13.93	13.19	13.19	-1.346%	63	693	-44.882%
2024-10-01	13.11	13.88	13.10	13.37	+3.243%	21	723	-45.625%
2024-09-30	12.25	12.95	12.25	12.95	+2.129%	13	730	-43.861%
2024-09-27	11.74	12.68	11.74	12.68	+6.734%	96	730	-42.666%
2024-09-26	11.71	11.88	11.71	11.88	-3.883%	4	718	-38.805%
2024-09-25	11.82	12.36	11.82	12.36	-1.120%	2	715	-41.181%
2024-09-24	12.08	12.50	12.08	12.50	+2.375%	6	715	-41.840%
2024-09-23	12.21	12.21	12.21	12.21	-1.214%	1	720	-40.459%
2024-09-20	12.47	12.47	12.24	12.36	+3.258%	52	721	-41.181%
2024-09-19	12.30	12.30	11.97	11.97	-15.106%	24	725	-39.265%
2024-09-18	13.75	14.10	12.52	14.10	+1.879%	50	725	-48.440%
2024-09-17	13.23	13.84	13.23	13.84	-2.052%	7	710	-47.471%
2024-09-16	14.13	14.13	14.13	14.13	-1.875%	1	708	-48.549%
2024-09-12	14.50	14.50	14.32	14.40	-3.030%	8	709	-49.514%
2024-09-11	18.47	18.47	14.85	14.85	-10.434%	8	712	-51.044%
2024-09-10	16.46	17.56	16.46	16.58	-5.419%	22	712	-56.152%
2024-09-09	17.53	17.53	17.53	17.53	-7.591%	1	734	-58.528%
2024-09-06	17.82	19.12	17.82	18.97	+20.444%	76	734	-61.676%
2024-09-04	15.77	15.77	15.54	15.75	+1.221%	7	741	-53.841%
2024-09-03	13.43	15.56	13.43	15.56	+17.879%	21	748	-53.278%
2024-08-30	12.85	13.28	12.75	13.20	-2.798%	20	767	-44.924%
2024-08-29	13.18	13.58	12.67	13.58	-6.731%	48	767	-46.465%
2024-08-28	12.93	14.58	12.93	14.56	+12.259%	33	744	-50.069%
2024-08-27	13.15	13.15	12.89	12.97	-2.846%	109	748	-43.948%
2024-08-26	13.16	13.35	13.16	13.35	0.000%	9	645	-45.543%
2024-08-23	13.60	13.60	13.35	13.35	-7.804%	108	645	-45.543%
2024-08-22	13.38	14.53	13.38	14.48	+6.236%	23	595	-49.793%
2024-08-21	13.55	13.63	13.23	13.63	+1.038%	13	585	-46.662%
2024-08-20	12.85	13.70	12.85	13.49	+5.308%	9	585	-46.108%
2024-08-19	13.71	13.71	12.81	12.81	-7.375%	7	584	-43.247%
2024-08-16	13.99	13.99	13.83	13.83	-1.426%	10	581	-47.433%
2024-08-15	15.00	15.00	14.03	14.03	-10.807%	36	579	-48.182%
2024-08-14	16.64	16.67	15.73	15.73	-6.090%	28	570	-53.783%
2024-08-13	18.54	18.54	16.75	16.75	-15.829%	20	552	-56.597%
2024-08-12	19.87	19.92	18.50	19.90	-1.631%	16	550	-63.467%
2024-08-09	21.23	21.40	20.23	20.23	-10.684%	6	539	-64.063%
2024-08-08	23.99	23.99	21.66	22.65	-14.593%	19	536	-67.903%
2024-08-07	21.40	26.56	21.40	26.52	+6.506%	2,008	525	-72.587%
2024-08-06	25.04	25.11	22.57	24.90	-14.168%	9	164	-70.803%
2024-08-05	35.50	35.50	26.06	29.01	+36.261%	19	161	-74.940%
2024-08-02	19.85	22.73	19.85	21.29	+32.979%	25	159	-65.853%
2024-08-01	15.08	16.04	15.08	16.01	+15.014%	6	157	-54.591%
2024-07-31	14.60	14.60	13.59	13.92	-14.706%	25	153	-47.773%
2024-07-30	16.69	16.69	16.32	16.32	+6.736%	6	134	-55.453%
2024-07-29	15.07	15.30	15.07	15.29	-3.836%	6	128	-52.453%
2024-07-24	15.66	15.90	15.66	15.90	+18.657%	8	123	-54.277%
2024-07-23	13.50	13.50	13.40	13.40	-1.832%	4	122	-45.746%
2024-07-22	13.65	13.65	13.65	13.65	-9.483%	12	122	-46.740%
2024-07-19	15.08	15.08	15.08	15.08	+4.722%	6	118	-51.790%
2024-07-18	14.40	14.40	14.40	14.40	+6.667%	10	112	-49.514%
2024-07-17	13.50	13.50	13.50	13.50	+14.020%	1	106	-46.148%
2024-07-15	11.84	11.84	11.84	11.84	+1.110%	1	105	-38.598%
2024-07-12	12.70	12.70	11.71	11.71	0.000%	208	104	-37.916%

.dark-mode .bbthjm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bbthjm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815P500SPY Aug 15 2025 500.00 Put (SPY250815P00500000)option OPRA

SPY20250815P500
SPY Aug 15 2025 500.00 Put (SPY250815P00500000)
option OPRA