Dark

SPY20250815P570
SPY Aug 15 2025 570.00 Put (SPY250815P00570000)
option OPRA

EOD

Jul 3, 2025

1.93-18.565%(-0.44)1,775

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	2.10	2.10	1.87	1.93	-18.565%	1,775	44,016	0.000%
2025-07-02	2.69	2.74	2.33	2.37	-9.886%	2,182	44,016	-18.565%
2025-07-01	2.90	2.90	2.48	2.63	-4.015%	1,473	42,999	-26.616%
2025-06-30	2.82	2.98	2.57	2.74	-12.179%	1,786	42,683	-29.562%
2025-06-27	3.27	3.67	3.00	3.12	-10.602%	13,189	42,821	-38.141%
2025-06-26	3.75	3.79	3.36	3.49	-14.251%	1,488	42,308	-44.699%
2025-06-25	4.11	4.41	4.03	4.07	-7.500%	1,089	42,333	-52.580%
2025-06-24	5.08	5.17	4.29	4.40	-31.250%	4,637	42,274	-56.136%
2025-06-23	7.67	8.57	6.34	6.40	-20.497%	3,087	41,368	-69.844%
2025-06-20	6.93	8.59	6.72	8.05	+4.140%	4,184	39,612	-76.025%
2025-06-18	8.18	8.34	7.05	7.73	-8.412%	1,193	38,696	-75.032%
2025-06-17	7.24	8.62	6.80	8.44	+29.846%	2,600	38,696	-77.133%
2025-06-16	7.32	7.34	6.19	6.50	-24.594%	1,134	39,338	-70.308%
2025-06-13	8.28	9.32	7.18	8.62	+32.615%	4,898	39,442	-77.610%
2025-06-12	7.23	7.36	6.39	6.50	-3.418%	982	39,050	-70.308%
2025-06-11	5.95	7.26	5.79	6.73	+5.486%	2,223	38,539	-71.322%
2025-06-10	6.94	7.16	6.33	6.38	-10.769%	437	37,036	-69.749%
2025-06-09	7.30	7.41	6.72	7.15	-4.412%	1,085	37,084	-73.007%
2025-06-06	7.89	8.04	7.19	7.48	-20.171%	2,134	36,315	-74.198%
2025-06-05	8.29	10.03	7.78	9.37	+7.208%	6,631	36,019	-79.402%
2025-06-04	8.39	8.88	8.28	8.74	-1.243%	10,568	30,565	-77.918%
2025-06-03	9.76	9.97	8.58	8.85	-9.694%	10,380	22,690	-78.192%
2025-06-02	11.48	12.35	9.80	9.80	-9.926%	4,577	25,435	-80.306%
2025-05-30	11.95	13.28	10.80	10.88	-2.857%	9,432	21,153	-82.261%
2025-05-29	10.46	12.30	10.41	11.20	-3.863%	3,415	16,958	-82.768%
2025-05-28	10.69	11.76	10.37	11.65	+7.274%	271	15,472	-83.433%
2025-05-27	13.03	13.45	10.80	10.86	-34.341%	1,055	15,327	-82.228%
2025-05-23	18.13	18.21	15.22	16.54	+17.639%	1,282	14,501	-88.331%
2025-05-22	14.68	15.12	12.84	14.06	-4.158%	302	14,501	-86.273%
2025-05-21	12.07	14.83	10.81	14.67	+34.587%	835	14,416	-86.844%
2025-05-20	10.70	11.79	10.44	10.90	+2.540%	894	14,101	-82.294%
2025-05-19	12.58	12.59	10.38	10.63	+1.238%	465	13,937	-81.844%
2025-05-16	11.10	11.45	10.41	10.50	-8.775%	1,270	13,649	-81.619%
2025-05-15	12.86	13.10	11.44	11.51	-7.327%	2,246	13,428	-83.232%
2025-05-14	11.90	13.00	11.88	12.42	+1.887%	2,244	12,186	-84.461%
2025-05-13	13.19	13.21	11.43	12.19	-9.970%	569	11,557	-84.167%
2025-05-12	15.51	16.18	13.54	13.54	-42.407%	1,203	11,307	-85.746%
2025-05-09	22.45	24.30	22.32	23.51	+0.599%	208	10,734	-91.791%
2025-05-08	23.96	25.15	21.35	23.37	-8.532%	453	10,715	-91.742%
2025-05-07	26.97	28.80	25.26	25.55	-4.948%	50	10,568	-92.446%
2025-05-06	28.00	28.05	25.75	26.88	+7.520%	119	10,568	-92.820%
2025-05-05	25.42	26.00	23.28	25.00	+7.021%	142	10,513	-92.280%
2025-05-02	25.15	25.15	22.78	23.36	-10.567%	21,464	10,513	-91.738%
2025-05-01	27.72	27.72	25.40	26.12	-10.670%	54	647	-92.611%
2025-04-30	33.13	33.13	29.24	29.24	-1.846%	7	661	-93.399%
2025-04-29	31.79	31.79	29.75	29.79	-10.835%	11	666	-93.521%
2025-04-28	31.42	33.46	31.42	33.41	-4.049%	44	665	-94.223%
2025-04-25	34.82	34.82	34.82	34.82	+1.813%	2	665	-94.457%
2025-04-24	38.08	38.08	34.20	34.20	-29.455%	24	666	-94.357%
2025-04-22	48.49	48.49	48.48	48.48	-19.428%	3	669	-96.019%
2025-04-21	63.50	63.50	60.17	60.17	+25.879%	7	672	-96.792%
2025-04-17	48.82	48.82	46.61	47.80	-8.482%	16	675	-95.962%
2025-04-16	46.28	52.23	45.87	52.23	+27.328%	12	675	-96.305%
2025-04-15	39.00	41.02	38.58	41.02	-3.844%	9	679	-95.295%
2025-04-14	40.13	42.66	38.69	42.66	-9.060%	35	679	-95.476%
2025-04-11	55.05	57.16	46.91	46.91	-16.604%	36	675	-95.886%
2025-04-10	47.32	59.04	47.32	56.25	+52.563%	56	666	-96.569%
2025-04-09	72.88	73.08	36.87	36.87	-52.129%	101	670	-94.765%
2025-04-08	51.18	77.26	51.18	77.02	+8.647%	20	706	-97.494%
2025-04-07	82.93	86.53	65.96	70.89	+6.250%	220	717	-97.277%
2025-04-04	54.43	68.71	52.95	66.72	+60.192%	184	721	-97.107%
2025-04-03	33.44	41.65	33.44	41.65	+79.914%	177	729	-95.366%
2025-04-02	28.44	28.44	22.06	23.15	-13.296%	23	741	-91.663%
2025-04-01	27.12	27.12	25.91	26.70	+0.717%	24	740	-92.772%
2025-03-31	31.43	31.43	25.77	26.51	-4.400%	30	742	-92.720%
2025-03-28	22.70	27.73	22.70	27.73	+35.798%	174	734	-93.040%
2025-03-27	22.34	22.34	19.71	20.42	+0.049%	147	734	-90.548%
2025-03-26	17.87	21.40	17.87	20.41	+16.032%	217	683	-90.544%
2025-03-25	17.65	17.96	17.24	17.59	-2.818%	22	596	-89.028%
2025-03-24	19.82	19.82	18.10	18.10	-23.044%	61	587	-89.337%
2025-03-21	25.23	26.01	23.52	23.52	-1.590%	24	581	-91.794%
2025-03-20	24.54	24.55	21.74	23.90	+7.416%	75	577	-91.925%
2025-03-19	25.67	25.67	21.53	22.25	-17.654%	81	559	-91.326%
2025-03-18	25.00	27.47	25.00	27.02	+18.978%	56	573	-92.857%
2025-03-17	25.29	25.29	22.50	22.71	-13.188%	28	545	-91.502%
2025-03-14	29.41	29.41	25.84	26.16	-23.352%	234	532	-92.622%
2025-03-13	29.37	34.13	29.37	34.13	+22.418%	30	475	-94.345%
2025-03-12	27.71	31.79	27.71	27.88	-3.928%	109	475	-93.077%
2025-03-11	30.92	33.81	28.15	29.02	-2.355%	100	462	-93.349%
2025-03-10	25.71	30.98	25.71	29.72	+34.480%	86	417	-93.506%
2025-03-07	25.00	26.73	22.10	22.10	-7.570%	80	379	-91.267%
2025-03-06	22.66	25.12	20.60	23.91	+27.998%	76	372	-91.928%
2025-03-05	21.46	23.19	18.25	18.68	-9.408%	132	384	-89.668%
2025-03-04	21.35	24.16	18.14	20.62	+2.231%	75	353	-90.640%
2025-03-03	14.22	20.83	14.16	20.17	+33.576%	67	323	-90.431%
2025-02-28	17.47	18.66	15.10	15.10	-15.025%	46	305	-87.219%
2025-02-27	13.67	17.77	13.67	17.77	+32.414%	53	304	-89.139%
2025-02-26	13.69	13.69	13.30	13.42	-8.396%	19	294	-85.618%
2025-02-25	14.19	16.80	14.19	14.65	+3.315%	20	294	-86.826%
2025-02-24	12.91	14.53	12.74	14.18	+4.649%	66	294	-86.389%
2025-02-21	11.32	13.93	11.32	13.55	+26.047%	98	312	-85.756%
2025-02-20	10.66	11.67	10.66	10.75	+1.896%	14	303	-82.047%
2025-02-19	11.06	11.15	10.34	10.55	-4.091%	12	308	-81.706%
2025-02-18	11.24	11.29	10.87	11.00	-1.786%	20	307	-82.455%
2025-02-14	11.18	11.32	11.04	11.20	+0.358%	84	290	-82.768%
2025-02-13	12.35	12.35	11.16	11.16	-10.433%	14	290	-82.706%
2025-02-12	13.64	13.64	12.46	12.46	+0.728%	33	279	-84.510%
2025-02-11	12.43	12.47	12.22	12.37	+1.393%	6	256	-84.398%
2025-02-10	12.54	12.54	12.20	12.20	-8.271%	7	257	-84.180%
2025-02-07	11.80	13.59	11.80	13.30	+10.649%	12	257	-85.489%
2025-02-06	12.10	12.40	12.02	12.02	-4.830%	24	254	-83.943%
2025-02-05	13.00	13.00	12.63	12.63	-7.675%	18	243	-84.719%
2025-02-04	13.91	14.03	13.40	13.68	-7.505%	17	242	-85.892%
2025-02-03	16.13	17.36	14.12	14.79	+6.941%	19	232	-86.951%
2025-01-31	12.18	13.83	11.80	13.83	+10.640%	44	227	-86.045%
2025-01-30	12.50	12.50	12.50	12.50	-8.892%	1	216	-84.560%
2025-01-29	13.72	13.72	13.72	13.72	+4.494%	1	216	-85.933%
2025-01-28	13.33	13.84	13.13	13.13	-11.879%	29	216	-85.301%
2025-01-27	16.42	16.42	14.90	14.90	+19.487%	51	216	-87.047%
2025-01-24	12.02	12.50	11.86	12.47	+3.658%	62	208	-84.523%
2025-01-23	12.34	12.34	12.03	12.03	-3.218%	40	185	-83.957%
2025-01-22	12.64	12.68	12.38	12.43	-6.682%	102	187	-84.473%
2025-01-21	14.13	14.13	13.32	13.32	-10.604%	19	193	-85.511%
2025-01-17	14.97	14.97	14.49	14.90	-7.107%	34	184	-87.047%
2025-01-16	15.56	16.09	15.56	16.04	-6.199%	142	184	-87.968%
2025-01-15	16.51	17.10	16.51	17.10	-14.157%	7	232	-88.713%
2025-01-14	19.74	21.19	19.12	19.92	-5.188%	74	232	-90.311%
2025-01-13	22.88	22.88	21.01	21.01	-0.849%	47	231	-90.814%
2025-01-10	20.50	21.19	20.50	21.19	+14.109%	26	185	-90.892%
2025-01-08	18.80	18.80	18.50	18.57	+5.451%	40	186	-89.607%
2025-01-07	17.61	17.61	17.61	17.61	+10.200%	39	186	-89.040%
2025-01-06	15.38	16.07	15.33	15.98	-7.416%	33	186	-87.922%
2025-01-03	17.26	17.26	17.26	17.26	-16.538%	30	199	-88.818%
2025-01-02	17.63	20.68	17.35	20.68	+7.764%	44	184	-90.667%
2024-12-30	19.19	19.19	19.19	19.19	+9.783%	2	171	-89.943%
2024-12-27	16.27	17.48	16.27	17.48	-8.386%	6	171	-88.959%
2024-12-23	19.12	19.17	19.06	19.08	+3.639%	30	169	-89.885%
2024-12-20	18.41	18.41	18.41	18.41	-14.491%	5	162	-89.517%
2024-12-19	19.99	21.53	19.99	21.53	+3.859%	56	157	-91.036%
2024-12-18	20.73	20.73	20.73	20.73	+48.071%	10	108	-90.690%
2024-12-05	14.02	14.13	13.95	14.00	+0.575%	21	108	-86.214%
2024-12-04	13.92	13.92	13.92	13.92	-5.691%	5	102	-86.135%
2024-11-29	14.78	14.78	14.76	14.76	-9.057%	6	102	-86.924%
2024-11-27	16.23	16.23	16.23	16.23	+6.078%	5	102	-88.108%
2024-11-26	15.30	15.30	15.30	15.30	-5.788%	3	102	-87.386%
2024-11-25	16.24	16.24	16.24	16.24	-4.471%	1	101	-88.116%
2024-11-22	17.19	17.22	17.00	17.00	-8.009%	22	101	-88.647%
2024-11-21	18.50	18.50	18.48	18.48	-3.297%	6	92	-89.556%
2024-11-20	19.11	19.11	19.11	19.11	+2.632%	1	92	-89.901%
2024-11-19	18.65	18.65	18.62	18.62	-8.681%	2	92	-89.635%
2024-11-15	20.39	20.39	20.39	20.39	+21.804%	8	90	-90.535%
2024-11-13	16.74	16.74	16.74	16.74	-1.933%	5	86	-88.471%
2024-11-08	17.10	17.10	17.04	17.07	-2.790%	16	86	-88.694%
2024-11-07	18.01	18.01	17.53	17.56	-7.870%	10	87	-89.009%
2024-11-06	19.58	19.58	19.06	19.06	-20.484%	4	95	-89.874%
2024-11-05	25.52	25.52	23.97	23.97	-11.713%	8	96	-91.948%
2024-11-04	26.60	27.15	26.60	27.15	+2.802%	7	93	-92.891%
2024-11-01	26.41	26.41	26.41	26.41	-3.083%	16	93	-92.692%
2024-10-31	26.49	27.29	26.49	27.25	+21.598%	8	85	-92.917%
2024-10-29	23.95	23.95	22.41	22.41	-6.819%	2	88	-91.388%
2024-10-24	24.05	24.05	24.05	24.05	+8.431%	3	89	-91.975%
2024-10-22	22.33	22.33	22.18	22.18	+0.910%	2	87	-91.298%
2024-10-21	21.98	21.98	21.98	21.98	-2.398%	1	87	-91.219%
2024-10-17	22.55	22.55	22.52	22.52	-8.567%	20	87	-91.430%
2024-10-15	24.63	24.63	24.63	24.63	+8.264%	20	87	-92.164%
2024-10-14	22.95	22.95	22.75	22.75	-15.459%	3	78	-91.516%
2024-10-04	27.63	27.63	26.91	26.91	-10.894%	4	78	-92.828%
2024-10-03	29.40	30.20	29.40	30.20	+9.778%	5	77	-93.609%
2024-09-30	27.59	27.70	27.51	27.51	+3.577%	10	77	-92.984%
2024-09-26	25.75	26.70	25.75	26.56	+0.151%	13	86	-92.733%
2024-09-25	26.52	26.52	26.52	26.52	-1.045%	1	79	-92.722%
2024-09-24	26.80	26.80	26.80	26.80	-0.593%	3	79	-92.799%
2024-09-23	26.86	26.96	26.85	26.96	-3.196%	3	76	-92.841%
2024-09-20	27.44	27.85	27.43	27.85	+4.112%	6	76	-93.070%
2024-09-19	27.26	27.72	26.75	26.75	-13.542%	15	78	-92.785%
2024-09-16	31.53	31.53	30.94	30.94	+1.243%	3	67	-93.762%
2024-09-13	30.56	30.56	30.56	30.56	-9.318%	2	64	-93.685%
2024-09-12	34.75	34.75	33.70	33.70	-9.772%	2	63	-94.273%
2024-09-04	37.35	37.35	37.35	37.35	+12.432%	1	61	-94.833%
2024-08-28	33.22	33.22	33.22	33.22	+11.927%	2	61	-94.190%
2024-08-27	29.68	29.68	29.68	29.68	-2.911%	5	61	-93.497%
2024-08-23	30.57	30.57	30.57	30.57	+2.343%	30	56	-93.687%
2024-08-22	29.87	29.87	29.87	29.87	-3.614%	1	41	-93.539%
2024-08-21	30.99	30.99	30.99	30.99	-4.056%	1	40	-93.772%
2024-08-19	32.30	32.30	32.30	32.30	0.000%	1	39	-94.025%
2024-08-16	32.30	32.30	32.30	32.30	-2.358%	2	38	-94.025%
2024-08-15	33.84	33.84	33.08	33.08	+16.932%	34	37	-94.166%
2024-07-16	28.29	28.29	28.29	28.29	+0.748%	2	3	-93.178%
2024-07-15	28.13	28.13	28.08	28.08	0.000%	2	1	-93.127%

.dark-mode .prH0XH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .prH0XH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815P570SPY Aug 15 2025 570.00 Put (SPY250815P00570000)option OPRA

SPY20250815P570
SPY Aug 15 2025 570.00 Put (SPY250815P00570000)
option OPRA