Dark

SPY20250815P512
SPY Aug 15 2025 512.00 Put (SPY250815P00512000)
option OPRA

EOD

Jul 2, 2025

0.6500-7.143%(-0.0500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	0.65	0.65	0.65	0.65	-7.143%	21	1,344	0.000%
2025-07-01	0.70	0.70	0.70	0.70	-5.405%	715	1,330	-7.143%
2025-06-30	0.83	0.83	0.74	0.74	-21.277%	253	721	-12.162%
2025-06-27	0.94	0.94	0.94	0.94	0.000%	1	609	-30.851%
2025-06-26	0.95	0.95	0.94	0.94	-25.984%	172	609	-30.851%
2025-06-24	1.46	1.46	1.27	1.27	-33.158%	180	441	-48.819%
2025-06-23	1.93	1.93	1.90	1.90	-20.502%	5	376	-65.789%
2025-06-20	1.98	2.39	1.94	2.39	+7.658%	8	379	-72.803%
2025-06-18	2.49	2.49	2.22	2.22	-12.941%	3	380	-70.721%
2025-06-17	2.55	2.55	2.55	2.55	+26.238%	3	380	-74.510%
2025-06-16	2.01	2.02	2.01	2.02	-29.617%	12	377	-67.822%
2025-06-13	2.84	2.87	2.84	2.87	+49.479%	32	365	-77.352%
2025-06-12	1.92	1.92	1.92	1.92	+5.495%	1	379	-66.146%
2025-06-10	1.85	1.85	1.82	1.82	-5.699%	29	379	-64.286%
2025-06-09	1.99	1.99	1.93	1.93	-9.813%	51	388	-66.321%
2025-06-06	2.18	2.29	2.10	2.14	-23.571%	182	389	-69.626%
2025-06-05	2.58	2.84	2.38	2.80	+12.903%	80	402	-76.786%
2025-06-04	2.47	2.61	2.47	2.48	-5.344%	42	444	-73.790%
2025-06-03	3.00	3.02	2.62	2.62	-14.379%	7	481	-75.191%
2025-06-02	3.60	3.60	3.06	3.06	-11.816%	22	483	-78.758%
2025-05-30	3.53	4.15	3.40	3.47	-0.857%	78	492	-81.268%
2025-05-29	3.75	3.75	3.50	3.50	-4.891%	46	482	-81.429%
2025-05-28	3.49	3.69	3.49	3.68	+5.143%	9	457	-82.337%
2025-05-27	4.27	4.27	3.50	3.50	-37.722%	132	464	-81.429%
2025-05-23	6.26	6.26	5.24	5.62	+21.909%	110	468	-88.434%
2025-05-22	5.17	5.17	4.37	4.61	-4.948%	41	468	-85.900%
2025-05-21	3.84	5.00	3.56	4.85	+37.394%	51	475	-86.598%
2025-05-20	3.58	3.79	3.45	3.53	+1.437%	33	489	-81.586%
2025-05-19	3.95	3.95	3.48	3.48	-1.416%	33	504	-81.322%
2025-05-16	3.68	3.77	3.46	3.53	-6.860%	34	505	-81.586%
2025-05-15	4.30	4.30	3.77	3.79	-6.650%	19	492	-82.850%
2025-05-14	3.90	4.20	3.80	4.06	+5.181%	24	474	-83.990%
2025-05-13	3.76	3.86	3.62	3.86	-11.060%	86	453	-83.161%
2025-05-12	5.04	5.04	4.34	4.34	-45.409%	29	369	-85.023%
2025-05-09	7.79	8.43	7.71	7.95	+3.651%	38	380	-91.824%
2025-05-08	8.78	9.24	7.60	7.67	-23.833%	17	363	-91.525%
2025-05-07	9.74	10.18	9.57	10.07	-0.886%	24	352	-93.545%
2025-05-06	10.38	10.56	9.65	10.16	+9.013%	114	340	-93.602%
2025-05-05	9.68	9.68	8.62	9.32	+6.271%	45	301	-93.026%
2025-05-02	9.21	9.25	8.68	8.77	-30.562%	132	263	-92.588%
2025-04-29	12.63	12.63	12.63	12.63	+3.865%	1	203	-94.854%
2025-04-28	12.11	12.29	12.11	12.16	-13.759%	3	203	-94.655%
2025-04-25	14.10	14.10	14.10	14.10	+4.136%	2	204	-95.390%
2025-04-24	15.06	15.06	13.54	13.54	-24.986%	6	204	-95.199%
2025-04-23	15.35	18.05	15.35	18.05	-15.457%	6	204	-96.399%
2025-04-22	22.90	22.90	20.12	21.35	-25.584%	25	202	-96.956%
2025-04-21	26.74	29.56	26.74	28.69	+32.517%	136	184	-97.734%
2025-04-17	21.65	21.65	21.65	21.65	-9.754%	1	92	-96.998%
2025-04-16	19.28	25.14	19.28	23.99	+31.668%	51	92	-97.291%
2025-04-15	17.14	18.36	16.97	18.22	-2.982%	213	121	-96.432%
2025-04-14	18.78	18.78	18.78	18.78	-23.284%	1	283	-96.539%
2025-04-11	24.48	24.48	24.48	24.48	-17.631%	6	283	-97.345%
2025-04-10	24.17	29.86	24.17	29.72	+44.202%	18	280	-97.813%
2025-04-09	37.30	42.99	20.56	20.61	-36.585%	86	286	-96.846%
2025-04-08	23.88	32.50	23.86	32.50	-1.276%	29	268	-98.000%
2025-04-07	30.88	32.92	30.88	32.92	-0.514%	19	250	-98.026%
2025-04-04	29.27	33.09	29.17	33.09	+103.131%	26	234	-98.036%
2025-04-03	14.93	16.29	14.93	16.29	+25.694%	189	228	-96.010%
2025-03-31	12.96	12.96	12.96	12.96	+81.513%	1	39	-94.985%
2025-03-27	7.33	7.33	7.12	7.14	0.000%	7	38	-90.896%
2025-03-24	7.14	7.14	7.14	7.14	-22.811%	3	31	-90.896%
2025-03-19	9.16	9.25	9.14	9.25	-17.115%	3	31	-92.973%
2025-03-14	11.16	11.16	11.16	11.16	+12.727%	2	28	-94.176%
2025-03-07	10.68	10.68	9.90	9.90	-8.924%	8	28	-93.434%
2025-03-06	10.87	10.87	10.87	10.87	+81.167%	2	27	-94.020%
2025-02-26	6.09	6.09	6.00	6.00	-11.765%	7	27	-89.167%
2025-02-25	7.21	7.21	6.80	6.80	+36.000%	7	29	-90.441%
2025-02-20	5.00	5.00	5.00	5.00	-17.898%	1	25	-87.000%
2025-02-04	6.09	6.09	6.09	6.09	+8.750%	1	25	-89.327%
2025-01-31	5.60	5.60	5.60	5.60	-22.759%	2	25	-88.393%
2025-01-27	7.25	7.25	7.25	7.25	+25.216%	1	25	-91.034%
2025-01-24	5.79	5.79	5.79	5.79	-17.521%	2	24	-88.774%
2025-01-17	6.92	7.02	6.92	7.02	-22.772%	4	23	-90.741%
2025-01-14	9.09	9.09	9.09	9.09	-9.642%	1	23	-92.849%
2025-01-10	10.06	10.06	10.06	10.06	+27.990%	2	22	-93.539%
2025-01-03	7.86	7.86	7.86	7.86	-5.187%	6	22	-91.730%
2024-12-27	8.44	8.44	8.29	8.29	-7.271%	6	20	-92.159%
2024-11-07	8.94	8.94	8.94	8.94	-4.385%	4	19	-92.729%
2024-11-06	9.35	9.35	9.35	9.35	-32.685%	8	19	-93.048%
2024-10-31	14.14	14.27	13.89	13.89	+21.204%	7	19	-95.320%
2024-10-22	11.46	11.46	11.46	11.46	-1.631%	1	15	-94.328%
2024-10-21	11.28	11.68	11.28	11.65	-1.771%	9	15	-94.421%
2024-10-14	11.86	11.86	11.86	11.86	-8.909%	8	11	-94.519%
2024-10-11	13.06	13.06	13.02	13.02	-9.078%	12	17	-95.008%
2024-10-08	14.32	14.32	14.32	14.32	-10.444%	1	17	-95.461%
2024-09-16	15.99	15.99	15.99	15.99	-14.674%	1	16	-95.935%
2024-09-03	18.74	18.74	18.74	18.74	+22.005%	1	17	-96.531%
2024-08-26	15.36	15.36	15.35	15.36	-2.908%	8	16	-95.768%
2024-08-22	15.85	15.85	15.82	15.82	+4.560%	8	10	-95.891%
2024-08-19	15.13	15.13	15.13	15.13	-19.989%	2	8	-95.704%
2024-08-14	18.91	18.91	18.91	18.91	-26.133%	2	8	-96.563%
2024-08-08	25.60	25.60	25.60	25.60	-21.975%	1	6	-97.461%
2024-08-05	29.81	34.33	29.81	32.81	0.000%	6	6	-98.019%

.dark-mode .mvqv7v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvqv7v{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815P512SPY Aug 15 2025 512.00 Put (SPY250815P00512000)option OPRA

SPY20250815P512
SPY Aug 15 2025 512.00 Put (SPY250815P00512000)
option OPRA