Dark

SPY20250815P535
SPY Aug 15 2025 535.00 Put (SPY250815P00535000)
option OPRA

EOD

May 15, 2025

5.86-4.715%(-0.29)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.99	6.00	5.86	5.86	-4.715%	15	3,351	0.000%
2025-05-14	5.96	6.53	5.96	6.15	+6.034%	171	3,347	-4.715%
2025-05-13	6.20	6.23	5.72	5.80	-17.024%	286	3,342	+1.034%
2025-05-12	8.04	8.07	6.96	6.99	-43.447%	792	3,288	-16.166%
2025-05-09	11.89	12.91	11.83	12.36	-3.286%	72	3,027	-52.589%
2025-05-08	13.14	13.81	11.55	12.78	-12.105%	1,720	3,015	-54.147%
2025-05-07	15.12	15.47	13.95	14.54	-3.836%	71	4,424	-59.697%
2025-05-06	15.70	16.10	14.67	15.12	+12.584%	142	4,441	-61.243%
2025-05-05	14.20	14.54	13.10	13.43	+5.333%	126	4,392	-56.366%
2025-05-02	13.89	13.95	12.75	12.75	-16.558%	396	4,413	-54.039%
2025-05-01	15.57	15.85	14.55	15.28	-11.266%	1,845	4,332	-61.649%
2025-04-30	22.02	22.50	17.22	17.22	+2.500%	11	2,722	-65.970%
2025-04-29	18.50	18.50	16.52	16.80	-7.743%	165	2,722	-65.119%
2025-04-28	17.65	19.77	17.15	18.21	+0.441%	36	2,703	-67.820%
2025-04-25	20.01	21.14	18.05	18.13	-9.350%	374	2,705	-67.678%
2025-04-24	24.64	24.64	20.00	20.00	-24.099%	165	2,745	-70.700%
2025-04-23	23.31	26.67	21.53	26.35	-10.678%	276	2,661	-77.761%
2025-04-22	31.70	31.70	29.50	29.50	-22.592%	52	2,582	-80.136%
2025-04-21	33.70	40.96	33.70	38.11	+28.446%	54	2,608	-84.623%
2025-04-17	29.86	31.46	28.48	29.67	-5.298%	71	2,567	-80.249%
2025-04-16	28.73	34.39	27.56	31.33	+23.639%	747	2,567	-81.296%
2025-04-15	24.90	25.60	23.34	25.34	+3.767%	364	2,129	-76.875%
2025-04-14	24.86	29.21	24.00	24.42	-20.378%	46	2,040	-76.003%
2025-04-11	37.81	38.59	30.17	30.67	-20.172%	238	2,034	-80.893%
2025-04-10	30.71	43.43	30.71	38.42	+68.435%	173	1,991	-84.748%
2025-04-09	48.94	52.90	22.81	22.81	-59.107%	180	1,934	-74.310%
2025-04-08	34.25	56.30	32.63	55.78	+27.936%	21	1,861	-89.494%
2025-04-07	58.09	58.09	33.76	43.60	-0.092%	150	1,861	-86.560%
2025-04-04	32.85	44.87	32.27	43.64	+78.414%	174	1,834	-86.572%
2025-04-03	19.92	24.50	19.89	24.46	+98.057%	100	1,843	-76.043%
2025-04-02	14.31	14.31	12.35	12.35	-10.701%	19	1,824	-52.551%
2025-04-01	16.21	16.21	13.24	13.83	-2.261%	13	1,823	-57.628%
2025-03-31	18.28	18.77	14.15	14.15	-5.478%	91	1,814	-58.587%
2025-03-28	14.27	15.50	14.27	14.97	+27.404%	54	1,772	-60.855%
2025-03-27	11.68	12.24	11.31	11.75	+6.818%	22	1,777	-50.128%
2025-03-26	9.79	11.22	9.79	11.00	+17.521%	21	1,779	-46.727%
2025-03-25	9.45	9.68	9.36	9.36	-7.510%	30	1,790	-37.393%
2025-03-24	10.10	10.18	10.05	10.12	-21.306%	37	1,788	-42.095%
2025-03-21	14.29	14.29	12.86	12.86	-0.310%	6	1,773	-54.432%
2025-03-20	12.02	12.90	12.02	12.90	+6.788%	7	1,774	-54.574%
2025-03-19	14.34	14.34	12.08	12.08	-18.926%	33	1,769	-51.490%
2025-03-18	14.32	15.33	14.32	14.90	+14.880%	48	1,769	-60.671%
2025-03-17	13.95	14.50	12.87	12.97	-14.671%	56	1,795	-54.819%
2025-03-14	17.07	17.07	14.82	15.20	-19.278%	144	1,775	-61.447%
2025-03-13	17.20	19.82	17.20	18.83	+10.895%	34	1,767	-68.879%
2025-03-12	17.41	17.41	16.98	16.98	-2.971%	9	1,767	-65.489%
2025-03-11	19.48	20.45	17.50	17.50	-4.632%	19	1,767	-66.514%
2025-03-10	16.05	18.35	16.05	18.35	+37.970%	22	1,756	-68.065%
2025-03-07	14.89	15.95	13.30	13.30	-6.993%	8	1,756	-55.940%
2025-03-06	14.30	14.30	14.30	14.30	+3.249%	5	1,754	-59.021%
2025-03-05	13.85	13.85	13.85	13.85	-3.484%	2	1,754	-57.690%
2025-03-04	14.05	14.35	14.05	14.35	+36.019%	4	1,754	-59.164%
2025-03-03	9.74	10.55	9.74	10.55	+0.957%	3	1,755	-44.455%
2025-02-27	8.36	10.45	8.36	10.45	+3.980%	2	1,758	-43.923%
2025-02-25	9.90	10.05	9.90	10.05	+17.407%	27	1,749	-41.692%
2025-02-21	6.89	8.56	6.89	8.56	+17.744%	46	1,749	-31.542%
2025-02-20	6.99	7.27	6.99	7.27	+9.323%	32	1,771	-19.395%
2025-02-18	6.71	6.71	6.65	6.65	-4.317%	4	1,786	-11.880%
2025-02-13	6.95	6.95	6.95	6.95	-16.466%	1	1,781	-15.683%
2025-02-12	8.30	8.32	8.30	8.32	+0.483%	2	1,781	-29.567%
2025-02-07	7.18	8.35	7.18	8.28	+9.669%	64	1,781	-29.227%
2025-02-06	7.55	7.55	7.55	7.55	-16.482%	10	1,777	-22.384%
2025-02-04	9.04	9.04	9.04	9.04	-1.094%	1	1,777	-35.177%
2025-02-03	10.10	10.10	9.00	9.14	+18.088%	33	1,776	-35.886%
2025-01-30	7.86	7.89	7.65	7.74	-11.845%	11	1,768	-24.289%
2025-01-29	8.78	8.78	8.78	8.78	+6.553%	1	1,771	-33.257%
2025-01-28	8.45	8.45	8.24	8.24	-17.600%	2	1,771	-28.883%
2025-01-27	10.00	10.00	10.00	10.00	+29.032%	1	1,772	-41.400%
2025-01-24	7.75	7.75	7.75	7.75	0.000%	10	1,773	-24.387%
2025-01-23	7.90	7.90	7.75	7.75	-2.146%	18	1,773	-24.387%
2025-01-22	7.83	7.92	7.83	7.92	-5.714%	6	1,755	-26.010%
2025-01-21	8.88	8.88	8.40	8.40	-15.323%	7	1,753	-30.238%
2025-01-15	10.20	10.20	9.92	9.92	-19.481%	2	1,753	-40.927%
2025-01-14	12.32	12.32	12.32	12.32	+30.925%	1	1,752	-52.435%
2025-01-06	9.41	9.41	9.41	9.41	-26.312%	1	1,753	-37.726%
2025-01-02	11.49	12.98	11.49	12.77	+14.632%	3	1,753	-54.111%
2024-12-30	12.34	12.34	11.14	11.14	-1.850%	2	1,752	-47.397%
2024-12-23	11.35	11.35	11.35	11.35	+11.823%	1	1,752	-48.370%
2024-12-17	10.15	10.15	10.15	10.15	+1.500%	3	1,751	-42.266%
2024-12-12	10.00	10.00	10.00	10.00	+3.413%	2	1,754	-41.400%
2024-12-10	9.67	9.67	9.67	9.67	-2.126%	2	1,754	-39.400%
2024-11-26	10.00	10.00	9.88	9.88	-11.549%	21	1,754	-40.688%
2024-11-22	11.17	11.17	11.17	11.17	-8.742%	2	1,759	-47.538%
2024-11-19	12.24	12.24	12.24	12.24	+0.328%	20	1,759	-52.124%
2024-11-18	12.20	12.20	12.20	12.20	+7.584%	2	1,759	-51.967%
2024-11-12	11.49	11.49	11.34	11.34	+5.882%	2	1,757	-48.325%
2024-11-11	10.71	10.71	10.71	10.71	-7.273%	1	1,757	-45.285%
2024-11-07	11.48	11.55	11.48	11.55	-6.629%	6	1,756	-49.264%
2024-11-06	13.22	13.22	12.37	12.37	-22.736%	4	1,756	-52.627%
2024-11-05	15.99	16.01	15.99	16.01	-12.178%	23	1,757	-63.398%
2024-11-04	17.91	18.23	17.91	18.23	+3.169%	33	1,754	-67.855%
2024-10-31	17.67	17.67	17.67	17.67	+16.557%	1	1,787	-66.836%
2024-10-25	15.16	15.16	15.16	15.16	+4.552%	2	1,788	-61.346%
2024-10-22	14.50	14.50	14.50	14.50	-4.856%	1	1,788	-59.586%
2024-10-21	15.24	15.24	15.24	15.24	-1.103%	3	1,788	-61.549%
2024-10-17	15.41	15.41	15.41	15.41	-5.864%	1	1,785	-61.973%
2024-10-16	16.37	16.37	16.37	16.37	-18.150%	1	1,784	-64.203%
2024-10-01	20.00	20.00	20.00	20.00	+11.982%	1	1,784	-70.700%
2024-09-24	17.86	17.86	17.86	17.86	-10.476%	1	1,783	-67.189%
2024-09-18	19.95	19.95	19.95	19.95	+1.218%	1	1,783	-70.627%
2024-09-17	19.71	19.71	19.71	19.71	-8.750%	1	1,782	-70.269%
2024-09-03	21.60	21.60	21.60	21.60	+4.348%	1	1,783	-72.870%
2024-08-28	20.70	20.70	20.70	20.70	+2.883%	1	1,784	-71.691%
2024-08-26	20.12	20.12	20.12	20.12	+0.050%	2	1,783	-70.875%
2024-08-23	20.11	20.11	20.11	20.11	-7.837%	10	1,781	-70.860%
2024-08-22	21.50	22.01	21.17	21.82	+7.171%	1,200	1,781	-73.144%
2024-08-21	20.34	21.15	20.18	20.36	+0.049%	2,321	2,033	-71.218%
2024-08-20	20.19	20.39	20.19	20.35	+0.593%	322	1,380	-71.204%
2024-08-19	21.15	21.23	20.23	20.23	-5.201%	160	1,320	-71.033%
2024-08-16	21.88	21.89	21.13	21.34	-0.513%	1,854	1,190	-72.540%
2024-08-15	21.38	21.69	21.37	21.45	-15.684%	1,005	1,246	-72.681%
2024-08-14	25.44	25.44	25.44	25.44	-14.054%	2	294	-76.965%
2024-08-12	29.55	29.60	29.55	29.60	-3.205%	2	292	-80.203%
2024-08-09	30.35	30.58	30.35	30.58	-5.763%	8	293	-80.837%
2024-08-08	35.41	35.41	32.45	32.45	-18.221%	2	293	-81.941%
2024-08-06	39.50	39.68	39.50	39.68	-3.220%	3	292	-85.232%
2024-08-05	41.53	43.44	38.19	41.00	+30.990%	266	291	-85.707%
2024-08-02	31.39	32.49	31.30	31.30	+32.852%	8	25	-81.278%
2024-08-01	23.56	23.56	23.56	23.56	+11.132%	14	21	-75.127%
2024-07-31	22.70	22.70	21.20	21.20	-12.215%	20	21	-72.358%
2024-07-24	24.15	24.15	24.15	24.15	+30.259%	6	7	-75.735%
2024-07-15	18.54	18.54	18.54	18.54	0.000%	1	1	-68.393%

.dark-mode .tD1TTS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tD1TTS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815P535SPY Aug 15 2025 535.00 Put (SPY250815P00535000)option OPRA

SPY20250815P535
SPY Aug 15 2025 535.00 Put (SPY250815P00535000)
option OPRA