Dark

SPY20250815P610
SPY Aug 15 2025 610.00 Put (SPY250815P00610000)
option OPRA

EOD

May 15, 2025

26.32-6.101%(-1.71)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	29.85	29.85	26.32	26.32	-6.101%	21	105	0.000%
2025-05-14	28.03	28.03	28.03	28.03	+0.107%	1	98	-6.101%
2025-05-13	29.40	29.40	27.40	28.00	-12.827%	10	97	-6.000%
2025-05-12	34.62	35.50	31.90	32.12	-31.660%	20	93	-18.057%
2025-05-09	47.00	47.00	47.00	47.00	+7.159%	2	83	-44.000%
2025-05-08	43.86	43.86	43.86	43.86	-17.105%	1	84	-39.991%
2025-05-07	51.01	52.91	50.65	52.91	-1.103%	12	84	-50.255%
2025-05-06	52.75	53.50	52.75	53.50	-6.140%	3	78	-50.804%
2025-04-29	57.00	57.00	57.00	57.00	-9.524%	1	76	-53.825%
2025-04-28	63.00	63.00	63.00	63.00	+4.983%	5	75	-58.222%
2025-04-25	65.01	65.01	60.01	60.01	-14.394%	8	75	-56.141%
2025-04-24	70.10	70.10	70.10	70.10	+6.212%	1	73	-62.454%
2025-04-23	70.68	70.68	66.00	66.00	-34.524%	6	72	-60.121%
2025-04-21	100.79	100.80	100.79	100.80	+19.630%	20	69	-73.889%
2025-04-17	84.26	84.26	84.26	84.26	-3.988%	5	69	-68.763%
2025-04-16	87.76	87.76	87.76	87.76	+23.137%	190	69	-70.009%
2025-04-15	71.27	71.27	71.27	71.27	-6.199%	20	85	-63.070%
2025-04-11	76.30	76.30	75.98	75.98	-9.082%	22	79	-65.359%
2025-04-10	82.80	83.57	82.80	83.57	+19.796%	10	69	-68.505%
2025-04-09	73.00	73.00	69.76	69.76	-23.341%	5	68	-62.271%
2025-04-08	91.00	91.00	91.00	91.00	-12.043%	1	63	-71.077%
2025-04-07	103.69	103.69	103.46	103.46	-0.519%	3	196	-74.560%
2025-04-04	94.14	104.00	94.00	104.00	+50.419%	142	196	-74.692%
2025-04-03	62.97	69.14	62.13	69.14	+43.444%	4	533	-61.932%
2025-04-02	49.68	49.68	48.20	48.20	-4.649%	3	1,058	-45.394%
2025-04-01	54.80	54.80	50.55	50.55	-10.531%	2	1,067	-47.933%
2025-03-31	62.55	62.55	56.50	56.50	+4.032%	9	1,066	-53.416%
2025-03-28	45.18	54.72	45.05	54.31	+26.804%	86	1,068	-51.537%
2025-03-27	42.83	42.83	42.83	42.83	+14.305%	7	1,070	-38.548%
2025-03-25	36.97	37.47	36.97	37.47	-2.422%	2	1,077	-29.757%
2025-03-24	39.50	39.50	38.40	38.40	-20.825%	401	1,078	-31.458%
2025-03-21	48.15	48.50	48.15	48.50	-0.165%	4	1,107	-45.732%
2025-03-20	47.55	48.58	47.55	48.58	-1.099%	3	1,107	-45.821%
2025-03-19	49.12	49.12	49.12	49.12	+5.634%	1	1,104	-46.417%
2025-03-17	49.00	49.00	44.24	46.50	-7.591%	9	1,105	-43.398%
2025-03-14	53.17	53.17	50.32	50.32	-15.613%	14	1,105	-47.695%
2025-03-13	59.63	59.63	59.63	59.63	+15.227%	1	1,104	-55.861%
2025-03-12	51.78	57.20	51.72	51.75	+1.391%	29	1,104	-49.140%
2025-03-11	55.00	58.40	51.04	51.04	-5.481%	17	1,080	-48.433%
2025-03-10	47.00	54.00	45.91	54.00	+31.227%	20	1,096	-51.259%
2025-03-07	42.00	47.27	41.15	41.15	-6.541%	18	1,098	-36.039%
2025-03-06	43.43	44.03	43.35	44.03	+13.217%	12	1,102	-40.223%
2025-03-05	38.89	38.89	38.89	38.89	+5.737%	1	1,102	-32.322%
2025-03-04	39.00	43.80	36.78	36.78	-3.211%	31	1,102	-28.439%
2025-03-03	28.28	38.00	28.28	38.00	+13.062%	4	1,114	-30.737%
2025-02-28	33.49	33.61	31.48	33.61	+3.607%	62	1,115	-21.690%
2025-02-27	25.90	32.44	25.90	32.44	+15.363%	10	1,141	-18.866%
2025-02-26	27.06	28.41	25.05	28.12	+2.553%	55	1,145	-6.401%
2025-02-25	27.71	30.51	27.42	27.42	+4.061%	64	1,133	-4.012%
2025-02-24	23.82	26.64	23.45	26.35	+4.771%	190	1,133	-0.114%
2025-02-21	20.48	25.30	20.48	25.15	+27.020%	524	1,095	+4.652%
2025-02-20	19.69	21.50	19.69	19.80	+2.326%	151	1,064	+32.929%
2025-02-19	20.25	20.34	18.90	19.35	-3.008%	162	1,105	+36.021%
2025-02-18	20.28	20.73	19.95	19.95	-1.966%	284	1,114	+31.930%
2025-02-14	20.52	20.70	20.28	20.35	-1.453%	142	979	+29.337%
2025-02-13	22.02	22.02	20.65	20.65	-10.529%	72	979	+27.458%
2025-02-12	25.19	25.19	22.97	23.08	+2.806%	4	957	+14.038%
2025-02-11	23.66	23.66	22.20	22.45	-1.058%	60	957	+17.238%
2025-02-10	23.38	23.38	22.65	22.69	-7.388%	35	955	+15.998%
2025-02-07	24.39	24.50	24.18	24.50	+9.473%	42	939	+7.429%
2025-02-06	22.23	22.38	22.23	22.38	-3.948%	2	940	+17.605%
2025-02-05	25.89	25.89	23.30	23.30	-4.508%	46	939	+12.961%
2025-02-04	25.30	25.30	24.40	24.40	-5.792%	33	933	+7.869%
2025-02-03	29.72	31.04	25.65	25.90	+5.285%	31	933	+1.622%
2025-01-31	22.00	24.90	21.18	24.60	+7.800%	604	929	+6.992%
2025-01-30	23.54	24.13	22.30	22.82	-6.857%	39	786	+15.337%
2025-01-29	24.36	25.56	23.60	24.50	+4.925%	41	786	+7.429%
2025-01-28	25.89	27.21	23.33	23.35	-12.218%	34	762	+12.719%
2025-01-27	28.82	28.87	26.08	26.60	+20.526%	300	759	-1.053%
2025-01-24	21.15	22.36	21.07	22.07	+2.081%	890	859	+19.257%
2025-01-23	22.65	22.65	21.62	21.62	-3.049%	15	628	+21.739%
2025-01-22	22.50	22.50	22.00	22.30	-9.202%	180	624	+18.027%
2025-01-21	25.11	25.91	24.56	24.56	-5.320%	121	446	+7.166%
2025-01-17	27.12	27.12	25.94	25.94	-8.982%	12	446	+1.465%
2025-01-16	28.50	28.50	28.50	28.50	-0.524%	10	446	-7.649%
2025-01-15	29.79	29.79	28.65	28.65	-20.417%	12	446	-8.133%
2025-01-10	36.00	36.00	36.00	36.00	+13.565%	4	445	-26.889%
2025-01-07	27.20	31.70	27.20	31.70	+12.892%	24	447	-16.972%
2025-01-06	26.21	28.26	25.96	28.08	-5.550%	19	453	-6.268%
2025-01-03	32.00	32.00	29.73	29.73	-9.166%	28	467	-11.470%
2024-12-31	31.47	32.73	31.47	32.73	+6.508%	5	473	-19.584%
2024-12-30	30.71	30.73	30.71	30.73	+4.916%	10	473	-14.351%
2024-12-27	28.88	30.75	28.81	29.29	+15.360%	24	481	-10.140%
2024-12-26	26.01	26.01	25.39	25.39	-8.833%	3	482	+3.663%
2024-12-24	27.81	27.85	27.81	27.85	-4.981%	4	486	-5.494%
2024-12-23	29.93	29.93	29.31	29.31	-3.490%	6	486	-10.201%
2024-12-20	36.26	36.26	30.37	30.37	-16.931%	27	492	-13.336%
2024-12-18	29.20	36.56	29.20	36.56	+41.267%	17	500	-28.009%
2024-12-17	25.85	25.88	25.85	25.88	+5.849%	2	487	+1.700%
2024-12-16	24.62	24.71	24.45	24.45	-3.398%	21	487	+7.648%
2024-12-12	24.79	25.31	24.79	25.31	+5.327%	22	466	+3.991%
2024-12-11	24.09	24.09	24.01	24.03	-5.542%	14	444	+9.530%
2024-12-09	24.69	25.47	24.69	25.44	+7.296%	504	447	+3.459%
2024-12-06	23.36	23.89	23.36	23.71	-1.414%	48	349	+11.008%
2024-12-05	23.85	24.05	23.66	24.05	+1.605%	27	344	+9.439%
2024-12-04	23.93	23.93	23.67	23.67	-5.168%	6	335	+11.196%
2024-12-03	25.17	25.17	24.96	24.96	-0.120%	2	330	+5.449%
2024-12-02	24.99	24.99	24.99	24.99	-0.755%	2	330	+5.322%
2024-11-29	25.71	25.71	25.13	25.18	-5.089%	84	332	+4.527%
2024-11-26	27.06	27.12	26.53	26.53	-3.702%	134	315	-0.792%
2024-11-25	28.03	28.03	27.55	27.55	-8.167%	88	245	-4.465%
2024-11-22	30.00	30.00	30.00	30.00	-1.704%	2	178	-12.267%
2024-11-21	31.40	31.40	30.52	30.52	-5.628%	4	177	-13.761%
2024-11-19	35.08	35.08	31.69	32.34	-2.385%	26	176	-18.615%
2024-11-18	32.69	33.13	32.64	33.13	-0.301%	6	191	-20.555%
2024-11-15	33.23	33.23	33.23	33.23	+13.723%	36	193	-20.794%
2024-11-14	29.22	29.22	29.22	29.22	+3.912%	1	193	-9.925%
2024-11-13	28.12	28.12	28.12	28.12	-2.598%	3	192	-6.401%
2024-11-12	28.87	28.87	28.87	28.87	+2.122%	1	189	-8.833%
2024-11-11	27.97	28.27	27.97	28.27	+0.035%	12	189	-6.898%
2024-11-08	28.68	28.68	28.21	28.26	-3.153%	52	178	-6.865%
2024-11-07	29.18	29.18	29.18	29.18	-12.896%	11	154	-9.801%
2024-11-06	34.25	34.25	33.50	33.50	-28.587%	2	143	-21.433%
2024-11-04	46.91	46.91	46.91	46.91	+22.003%	1	143	-43.893%
2024-10-30	38.75	38.75	38.45	38.45	-1.182%	2	142	-31.547%
2024-10-25	38.89	38.91	38.89	38.91	+7.308%	8	141	-32.357%
2024-10-18	36.26	36.26	36.26	36.26	-6.978%	2	145	-27.413%
2024-10-16	39.41	39.44	38.93	38.98	+4.364%	102	145	-32.478%
2024-10-14	37.42	37.44	37.35	37.35	-21.927%	5	94	-29.531%
2024-10-07	48.07	48.07	47.73	47.84	+3.081%	20	89	-44.983%
2024-10-02	46.58	46.58	46.41	46.41	+3.409%	2	69	-43.288%
2024-09-30	44.93	44.93	44.88	44.88	-3.856%	2	69	-41.355%
2024-09-20	46.68	46.68	46.68	46.68	-10.265%	28	68	-43.616%
2024-09-13	51.96	52.02	51.96	52.02	-7.107%	106	54	-49.404%
2024-09-03	56.00	56.00	56.00	56.00	+9.804%	1	6	-53.000%
2024-08-30	51.00	51.00	51.00	51.00	-5.556%	4	6	-48.392%
2024-08-29	54.00	54.00	54.00	54.00	-0.735%	2	6	-51.259%
2024-08-28	54.50	54.50	54.40	54.40	+8.151%	5	6	-51.618%
2024-08-22	50.46	50.46	50.30	50.30	-21.148%	2	1	-47.674%
2024-07-24	63.79	63.79	63.79	63.79	+13.263%	10	10	-58.740%
2024-07-23	56.32	56.32	56.32	56.32	0.000%	1	1	-53.267%

.dark-mode .F0pvyY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0pvyY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815P610SPY Aug 15 2025 610.00 Put (SPY250815P00610000)option OPRA

SPY20250815P610
SPY Aug 15 2025 610.00 Put (SPY250815P00610000)
option OPRA