Dark

SPY20250815P595
SPY Aug 15 2025 595.00 Put (SPY250815P00595000)
option OPRA

EOD

May 15, 2025

19.19-8.182%(-1.71)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	21.13	21.53	19.12	19.19	-8.182%	34	1,491	0.000%
2025-05-14	19.70	21.60	19.70	20.90	+3.261%	35	1,476	-8.182%
2025-05-13	20.45	20.96	19.80	20.24	-12.608%	482	1,468	-5.188%
2025-05-12	25.32	26.47	23.16	23.16	-36.286%	28	1,348	-17.142%
2025-05-09	37.29	37.33	36.35	36.35	+7.768%	10	1,335	-47.208%
2025-05-08	37.28	37.28	33.45	33.73	-5.066%	4	1,332	-43.107%
2025-05-05	35.53	35.53	35.53	35.53	+1.630%	3	1,332	-45.989%
2025-05-02	35.84	35.84	34.96	34.96	-13.849%	8	1,335	-45.109%
2025-05-01	40.36	40.58	40.36	40.58	-9.339%	12	1,335	-52.711%
2025-04-30	46.96	47.99	44.76	44.76	-12.287%	19	1,347	-57.127%
2025-04-25	52.04	52.04	51.00	51.03	-38.280%	16	1,347	-62.395%
2025-04-21	74.45	83.04	74.45	82.68	+17.946%	5	1,351	-76.790%
2025-04-17	68.40	70.50	68.40	70.10	+21.680%	252	1,438	-72.625%
2025-04-14	58.20	58.20	57.61	57.61	-10.012%	14	1,438	-66.690%
2025-04-11	64.02	64.02	64.02	64.02	+13.915%	2	1,438	-70.025%
2025-04-09	94.49	94.49	55.25	56.20	-24.371%	43	1,439	-65.854%
2025-04-08	76.57	76.57	74.31	74.31	-19.830%	4	1,438	-74.176%
2025-04-07	107.20	109.63	87.31	92.69	+7.305%	27	1,444	-79.297%
2025-04-04	74.96	86.38	74.96	86.38	+54.970%	106	1,462	-77.784%
2025-04-03	50.51	55.74	50.51	55.74	+56.529%	2	1,490	-65.572%
2025-04-02	35.61	35.61	35.61	35.61	-10.640%	2	1,489	-46.111%
2025-03-31	41.16	41.16	39.74	39.85	-4.207%	13	1,489	-51.844%
2025-03-28	39.77	41.60	39.04	41.60	+27.764%	6	1,501	-53.870%
2025-03-27	34.93	34.93	32.56	32.56	+15.175%	9	1,503	-41.063%
2025-03-25	28.27	28.27	28.27	28.27	-1.154%	1	1,503	-32.119%
2025-03-24	28.93	29.36	28.60	28.60	-23.056%	14	1,503	-32.902%
2025-03-21	37.17	37.17	37.17	37.17	+12.161%	2	1,505	-48.372%
2025-03-20	33.14	33.14	33.14	33.14	-18.973%	5	1,506	-42.094%
2025-03-18	36.76	40.90	36.76	40.90	+18.276%	6	1,501	-53.081%
2025-03-17	36.78	37.99	34.58	34.58	-14.744%	37	1,504	-44.505%
2025-03-14	42.30	42.30	40.56	40.56	-3.452%	8	1,521	-52.687%
2025-03-12	44.33	44.41	41.23	42.01	-2.393%	83	1,520	-54.320%
2025-03-11	45.68	47.92	43.04	43.04	-6.231%	6	1,518	-55.414%
2025-03-10	36.78	46.00	36.78	45.90	+48.784%	28	1,524	-58.192%
2025-03-07	35.41	35.91	30.85	30.85	+10.971%	12	1,542	-37.796%
2025-03-05	30.88	31.27	27.80	27.80	+1.091%	11	1,542	-30.971%
2025-03-04	30.00	33.66	27.50	27.50	-6.843%	12	1,545	-30.218%
2025-03-03	21.27	29.52	21.27	29.52	+23.618%	36	1,545	-34.993%
2025-02-28	26.43	26.91	23.88	23.88	-8.330%	128	1,538	-19.640%
2025-02-27	21.53	26.05	21.41	26.05	+21.957%	25	1,521	-26.334%
2025-02-26	20.85	22.61	19.90	21.36	-0.094%	65	1,513	-10.159%
2025-02-25	20.75	23.66	20.75	21.38	+4.293%	160	1,506	-10.243%
2025-02-24	18.73	21.09	18.58	20.50	+4.859%	86	1,590	-6.390%
2025-02-21	16.68	19.79	16.68	19.55	+23.734%	64	1,537	-1.841%
2025-02-20	15.48	16.45	15.48	15.80	+5.053%	23	1,528	+21.456%
2025-02-19	15.24	15.24	15.04	15.04	-2.842%	11	1,518	+27.593%
2025-02-18	15.92	16.13	15.48	15.48	-4.503%	8	1,523	+23.966%
2025-02-14	16.01	16.21	16.01	16.21	-0.856%	8	1,526	+18.384%
2025-02-13	16.98	17.20	16.35	16.35	-10.362%	28	1,513	+17.370%
2025-02-12	19.87	19.87	18.24	18.24	+3.636%	9	1,513	+5.208%
2025-02-11	18.43	18.43	17.60	17.60	-1.235%	10	1,515	+9.034%
2025-02-10	18.32	18.32	17.74	17.82	-8.286%	69	1,507	+7.688%
2025-02-07	18.40	19.43	18.38	19.43	+11.474%	22	1,450	-1.235%
2025-02-06	17.65	18.23	17.43	17.43	-6.189%	30	1,443	+10.098%
2025-02-05	18.54	18.58	18.48	18.58	-4.227%	18	1,436	+3.283%
2025-02-04	20.95	20.95	19.38	19.40	-8.057%	9	1,437	-1.082%
2025-02-03	24.02	24.02	20.37	21.10	+7.543%	30	1,431	-9.052%
2025-01-31	17.17	19.68	16.90	19.62	+8.518%	28	1,432	-2.192%
2025-01-30	18.08	18.08	18.08	18.08	-3.573%	1	1,429	+6.139%
2025-01-29	19.60	19.60	18.75	18.75	+1.847%	7	1,429	+2.347%
2025-01-28	20.11	20.14	18.40	18.41	-11.192%	50	1,435	+4.237%
2025-01-27	23.60	23.60	20.73	20.73	+16.920%	13	1,441	-7.429%
2025-01-24	17.00	17.73	16.81	17.73	+1.955%	36	1,447	+8.235%
2025-01-23	17.99	17.99	17.39	17.39	-2.303%	8	1,445	+10.351%
2025-01-22	17.90	17.90	17.80	17.80	-4.301%	4	1,443	+7.809%
2025-01-21	20.21	20.21	18.60	18.60	-9.753%	20	1,442	+3.172%
2025-01-17	21.60	21.63	20.61	20.61	-7.991%	1,016	1,440	-6.890%
2025-01-16	22.34	23.20	22.13	22.40	-0.929%	912	1,440	-14.330%
2025-01-15	23.98	23.98	22.61	22.61	-20.162%	5	1,598	-15.126%
2025-01-14	27.52	30.37	27.52	28.32	-5.600%	7	1,596	-32.239%
2025-01-10	28.68	30.00	28.57	30.00	+12.782%	12	1,595	-36.033%
2025-01-08	25.81	26.60	25.40	26.60	+2.426%	29	1,597	-27.857%
2025-01-07	21.40	25.97	21.40	25.97	+18.910%	204	1,597	-26.107%
2025-01-06	22.03	22.03	21.38	21.84	-8.351%	25	1,617	-12.134%
2025-01-03	24.40	24.62	23.70	23.83	-14.250%	228	1,609	-19.471%
2025-01-02	26.10	28.62	25.58	27.79	+4.004%	33	1,609	-30.946%
2024-12-31	24.80	26.72	24.50	26.72	+9.419%	50	1,617	-28.181%
2024-12-30	27.60	27.60	24.42	24.42	-0.651%	7	1,617	-21.417%
2024-12-27	23.69	25.06	23.69	24.58	+21.563%	24	1,616	-21.928%
2024-12-26	21.40	21.40	20.22	20.22	-5.115%	68	1,617	-5.094%
2024-12-24	21.30	21.39	21.30	21.31	-11.540%	12	1,611	-9.948%
2024-12-23	26.97	26.97	24.09	24.09	-8.681%	26	1,611	-20.340%
2024-12-20	30.59	30.72	26.38	26.38	-11.861%	22	1,598	-27.255%
2024-12-19	27.82	29.93	27.82	29.93	+6.550%	59	1,599	-35.884%
2024-12-18	21.15	29.30	21.15	28.09	+34.145%	5	1,545	-31.684%
2024-12-17	21.37	21.37	20.93	20.94	+3.818%	406	1,546	-8.357%
2024-12-16	20.53	20.53	20.17	20.17	+2.908%	112	1,039	-4.859%
2024-12-11	19.80	19.80	19.60	19.60	-2.000%	88	1,039	-2.092%
2024-12-09	20.00	20.00	20.00	20.00	+4.004%	1	951	-4.050%
2024-12-06	19.09	19.31	19.07	19.23	-0.052%	448	950	-0.208%
2024-12-05	19.23	19.24	19.23	19.24	-4.516%	154	726	-0.260%
2024-12-03	20.15	20.15	20.15	20.15	+0.399%	1	670	-4.764%
2024-12-02	20.07	20.07	20.07	20.07	-0.987%	3	670	-4.385%
2024-11-29	20.80	20.80	20.27	20.27	-6.504%	150	667	-5.328%
2024-11-26	21.68	21.68	21.68	21.68	-3.344%	1	665	-11.485%
2024-11-25	22.75	22.75	22.43	22.43	-8.111%	4	665	-14.445%
2024-11-22	24.22	24.41	24.22	24.41	-2.282%	6	665	-21.385%
2024-11-21	24.98	24.98	24.98	24.98	-11.887%	1	665	-23.179%
2024-11-20	27.68	28.35	27.68	28.35	+0.035%	501	665	-32.310%
2024-11-19	28.24	28.34	27.94	28.34	+7.024%	11	167	-32.287%
2024-11-18	27.78	27.78	26.08	26.48	-6.099%	4	168	-27.530%
2024-11-15	26.36	28.90	26.36	28.20	+19.189%	78	167	-31.950%
2024-11-14	23.43	23.66	23.02	23.66	+2.027%	4	199	-18.893%
2024-11-13	23.50	23.50	22.68	23.19	-0.344%	88	198	-17.249%
2024-11-12	23.50	24.40	23.07	23.27	+2.196%	10	113	-17.533%
2024-11-11	22.77	22.77	22.77	22.77	-2.233%	4	108	-15.722%
2024-11-08	23.32	23.32	23.29	23.29	-4.978%	64	108	-17.604%
2024-11-07	24.77	24.77	24.18	24.51	-5.367%	12	80	-21.705%
2024-11-06	26.50	26.50	25.90	25.90	-23.145%	4	79	-25.907%
2024-11-05	34.69	34.69	33.70	33.70	+6.815%	2	76	-43.056%
2024-10-30	31.55	31.55	31.55	31.55	+4.057%	12	75	-39.176%
2024-10-29	30.32	30.32	30.32	30.32	-3.069%	53	63	-36.708%
2024-10-28	31.28	31.28	31.28	31.28	+3.851%	1	10	-38.651%
2024-10-25	30.12	30.12	30.12	30.12	-7.551%	2	9	-36.288%
2024-10-24	32.58	32.58	32.58	32.58	+4.624%	1	8	-41.099%
2024-10-23	31.14	31.14	31.14	31.14	+4.532%	1	8	-38.375%
2024-10-22	29.52	29.79	29.52	29.79	-2.103%	11	8	-35.582%
2024-10-18	30.43	30.43	30.43	30.43	-8.371%	6	14	-36.937%
2024-10-11	34.64	34.64	33.21	33.21	-4.624%	6	14	-42.216%
2024-10-09	35.52	35.52	34.82	34.82	-4.681%	3	13	-44.888%
2024-10-08	36.53	36.53	36.53	36.53	-0.191%	10	13	-47.468%
2024-09-19	36.60	36.60	36.60	36.60	-14.705%	1	3	-47.568%
2024-08-28	42.91	42.91	42.91	42.91	-9.166%	3	3	-55.278%
2024-08-15	47.24	47.24	47.24	47.24	-23.831%	1	1	-59.378%
2024-08-02	62.02	62.02	62.02	62.02	+11.247%	2	2	-69.058%
2024-08-01	55.75	55.75	55.75	55.75	0.000%	1	1	-65.578%

.dark-mode .BV9JVm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BV9JVm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815P595SPY Aug 15 2025 595.00 Put (SPY250815P00595000)option OPRA

SPY20250815P595
SPY Aug 15 2025 595.00 Put (SPY250815P00595000)
option OPRA