Dark

SPY20250930P515
SPY Sep 30 2025 515.00 Put (SPY250930P00515000)
option OPRA

EOD

May 15, 2025

6.91+1.618%(+0.11)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.28	7.28	6.91	6.91	+1.618%	90	852	0.000%
2025-05-14	6.80	6.80	6.80	6.80	+0.741%	1	932	+1.618%
2025-05-13	6.78	6.78	6.40	6.75	-5.726%	31	932	+2.370%
2025-05-12	8.46	8.46	7.16	7.16	-40.826%	35	943	-3.492%
2025-05-09	11.43	12.10	11.43	12.10	-1.305%	16	952	-42.893%
2025-05-08	12.64	13.25	11.40	12.26	-15.448%	18	952	-43.638%
2025-05-07	13.74	14.50	13.67	14.50	+4.542%	10	946	-52.345%
2025-05-06	14.51	14.51	13.87	13.87	+8.359%	10	951	-50.180%
2025-05-05	12.44	12.80	12.44	12.80	+2.155%	6	946	-46.016%
2025-05-02	13.50	13.50	12.33	12.53	-11.574%	432	940	-44.852%
2025-05-01	14.39	14.40	13.85	14.17	-8.581%	242	939	-51.235%
2025-04-30	15.60	15.60	15.50	15.50	+1.506%	2	746	-55.419%
2025-04-29	15.27	15.27	15.27	15.27	-4.563%	2	745	-54.748%
2025-04-28	16.00	16.00	16.00	16.00	-3.440%	1	743	-56.813%
2025-04-25	18.01	18.01	16.30	16.57	-6.858%	10	743	-58.298%
2025-04-24	19.38	19.45	17.79	17.79	-18.767%	95	742	-61.158%
2025-04-23	19.58	22.05	19.32	21.90	-15.411%	26	687	-68.447%
2025-04-22	24.83	27.18	24.78	25.89	-20.971%	6	677	-73.310%
2025-04-21	29.82	33.67	29.82	32.76	+26.097%	134	676	-78.907%
2025-04-17	26.47	26.59	24.68	25.98	-4.274%	9	707	-73.403%
2025-04-16	23.85	27.14	23.85	27.14	+29.856%	202	707	-74.539%
2025-04-15	21.26	21.26	20.90	20.90	-10.146%	6	744	-66.938%
2025-04-14	23.26	24.93	21.24	23.26	-12.094%	109	739	-70.292%
2025-04-11	31.50	33.02	26.46	26.46	-19.818%	430	739	-73.885%
2025-04-10	29.60	39.34	29.60	33.00	+38.947%	44	630	-79.061%
2025-04-09	43.84	43.84	23.75	23.75	-46.689%	136	624	-70.905%
2025-04-08	29.50	44.55	27.29	44.55	+6.579%	51	622	-84.489%
2025-04-07	47.36	47.36	32.52	41.80	+9.081%	35	611	-83.469%
2025-04-04	27.34	38.32	27.34	38.32	+84.054%	312	596	-81.968%
2025-04-03	17.35	20.82	16.78	20.82	+62.656%	78	582	-66.811%
2025-04-02	12.92	12.92	12.78	12.80	-2.066%	20	567	-46.016%
2025-04-01	12.12	13.07	12.12	13.07	-4.876%	52	567	-47.131%
2025-03-31	15.55	15.88	13.74	13.74	+3.386%	26	533	-49.709%
2025-03-28	12.54	13.60	12.54	13.29	+21.703%	66	530	-48.006%
2025-03-27	10.92	10.92	10.92	10.92	+9.200%	1	522	-36.722%
2025-03-26	8.79	10.00	8.79	10.00	+14.943%	108	521	-30.900%
2025-03-25	8.75	8.75	8.67	8.70	-2.576%	108	626	-20.575%
2025-03-24	9.50	9.50	8.93	8.93	-23.150%	7	591	-22.620%
2025-03-21	12.37	12.39	11.61	11.62	+4.685%	22	587	-40.534%
2025-03-20	11.10	11.10	11.10	11.10	-7.807%	1	588	-37.748%
2025-03-19	12.04	12.04	12.04	12.04	-2.903%	10	588	-42.608%
2025-03-18	12.40	12.40	12.40	12.40	+8.202%	1	588	-44.274%
2025-03-17	11.58	11.58	11.31	11.46	-21.345%	13	588	-39.703%
2025-03-14	14.57	14.57	14.57	14.57	-4.584%	2	579	-52.574%
2025-03-13	15.27	15.27	15.27	15.27	+6.634%	1	579	-54.748%
2025-03-12	14.32	14.32	14.32	14.32	-13.317%	5	579	-51.746%
2025-03-11	17.30	18.13	16.52	16.52	+5.694%	7	579	-58.172%
2025-03-10	14.50	15.63	14.50	15.63	+10.381%	16	576	-55.790%
2025-03-07	14.18	14.18	14.16	14.16	+26.091%	400	571	-51.201%
2025-03-06	11.63	11.63	11.23	11.23	+11.853%	2	369	-38.468%
2025-03-05	12.49	12.49	10.04	10.04	-2.049%	6	369	-31.175%
2025-03-04	13.76	13.76	10.25	10.25	+14.782%	6	369	-32.585%
2025-03-03	8.49	8.93	8.49	8.93	-6.492%	2	365	-22.620%
2025-02-28	10.50	10.50	9.55	9.55	+0.421%	4	365	-27.644%
2025-02-27	9.50	9.51	9.50	9.51	+4.967%	112	365	-27.340%
2025-02-25	9.06	9.06	9.06	9.06	+12.547%	1	364	-23.731%
2025-02-24	8.05	8.05	8.05	8.05	+11.034%	1	364	-14.161%
2025-02-21	7.25	7.25	7.25	7.25	+12.056%	2	364	-4.690%
2025-02-19	6.56	6.56	6.47	6.47	-3.433%	9	363	+6.801%
2025-02-18	6.78	6.78	6.70	6.70	-0.446%	29	366	+3.134%
2025-02-14	6.73	6.73	6.73	6.73	-6.267%	6	395	+2.675%
2025-02-13	7.15	7.18	7.15	7.18	-10.025%	2	396	-3.760%
2025-02-12	7.98	7.98	7.98	7.98	+10.069%	1	396	-13.409%
2025-02-10	7.30	7.30	7.25	7.25	-9.375%	5	395	-4.690%
2025-02-07	7.00	8.00	7.00	8.00	+4.302%	12	392	-13.625%
2025-02-05	8.27	8.27	7.67	7.67	-2.911%	2	391	-9.909%
2025-02-04	7.90	7.90	7.90	7.90	-17.277%	1	391	-12.532%
2025-02-03	9.58	9.58	9.55	9.55	+24.026%	3	391	-27.644%
2025-01-31	7.20	7.70	7.20	7.70	-16.486%	4	388	-10.260%
2025-01-27	9.22	9.22	9.22	9.22	+20.839%	2	387	-25.054%
2025-01-23	7.63	7.63	7.63	7.63	+2.005%	1	387	-9.436%
2025-01-22	7.53	7.53	7.48	7.48	-7.654%	2	387	-7.620%
2025-01-21	8.10	8.10	8.10	8.10	-5.594%	1	396	-14.691%
2025-01-17	8.58	8.58	8.58	8.58	-6.332%	16	396	-19.464%
2025-01-15	9.71	9.80	9.16	9.16	-21.441%	59	396	-24.563%
2025-01-14	11.66	11.66	11.66	11.66	+1.391%	18	415	-40.738%
2025-01-13	12.41	12.41	11.50	11.50	-6.504%	11	397	-39.913%
2025-01-10	12.06	12.30	11.78	12.30	+12.022%	8	392	-43.821%
2025-01-08	10.98	10.98	10.98	10.98	+2.235%	1	391	-37.067%
2025-01-07	9.96	10.74	9.96	10.74	+19.866%	9	391	-35.661%
2025-01-06	8.96	8.96	8.96	8.96	-15.392%	1	391	-22.879%
2024-12-31	10.18	10.59	10.15	10.59	+2.319%	7	391	-34.750%
2024-12-30	10.35	10.35	10.35	10.35	+6.701%	1	391	-33.237%
2024-12-27	9.70	9.70	9.70	9.70	-13.393%	2	391	-28.763%
2024-12-20	11.20	11.20	11.20	11.20	-10.828%	1	392	-38.304%
2024-12-19	12.55	12.56	12.55	12.56	+23.744%	2	393	-44.984%
2024-12-18	10.15	10.15	10.15	10.15	+10.929%	1	393	-31.921%
2024-12-16	9.07	9.15	9.07	9.15	+2.925%	3	392	-24.481%
2024-12-10	8.89	8.89	8.89	8.89	-3.053%	1	392	-22.272%
2024-12-09	9.17	9.17	9.16	9.17	+5.645%	111	391	-24.646%
2024-12-05	8.62	8.68	8.62	8.68	+1.048%	3	306	-20.392%
2024-12-04	8.59	8.59	8.59	8.59	-0.694%	1	304	-19.558%
2024-12-02	8.77	8.77	8.62	8.65	-1.481%	3	303	-20.116%
2024-11-29	8.78	8.78	8.78	8.78	-4.565%	10	300	-21.298%
2024-11-26	9.23	9.23	9.20	9.20	-4.860%	2	295	-24.891%
2024-11-25	9.37	9.95	9.37	9.67	-6.117%	10	294	-28.542%
2024-11-22	10.30	10.30	10.30	10.30	-3.828%	2	294	-32.913%
2024-11-21	10.94	10.94	10.71	10.71	-4.969%	15	278	-35.481%
2024-11-20	11.27	11.27	11.27	11.27	+1.440%	5	278	-38.687%
2024-11-18	11.37	11.37	11.10	11.11	+7.551%	8	273	-37.804%
2024-11-14	10.27	10.33	10.27	10.33	+4.555%	2	271	-33.107%
2024-11-13	9.77	9.88	9.76	9.88	-3.704%	11	269	-30.061%
2024-11-12	9.77	10.26	9.77	10.26	+4.057%	17	259	-32.651%
2024-11-11	9.80	9.96	9.74	9.86	-2.376%	46	242	-29.919%
2024-11-08	10.14	10.14	10.10	10.10	-3.534%	30	197	-31.584%
2024-11-07	10.67	10.67	10.42	10.47	-11.421%	132	196	-34.002%
2024-11-06	11.82	11.82	11.82	11.82	-24.617%	1	67	-41.540%
2024-11-04	15.68	15.68	15.68	15.68	-3.686%	10	67	-55.931%
2024-10-31	16.28	16.28	16.28	16.28	+17.291%	1	57	-57.555%
2024-10-28	13.88	13.88	13.88	13.88	+3.970%	1	56	-50.216%
2024-10-21	13.33	13.35	13.30	13.35	+1.676%	44	56	-48.240%
2024-10-18	13.13	13.13	13.13	13.13	-7.795%	6	20	-47.372%
2024-10-16	14.71	14.71	14.24	14.24	-15.889%	5	17	-51.475%
2024-10-07	16.94	16.94	16.93	16.93	+1.135%	2	13	-59.185%
2024-10-04	16.74	16.74	16.74	16.74	-9.268%	2	12	-58.722%
2024-10-03	18.08	18.45	18.08	18.45	+6.034%	2	12	-62.547%
2024-10-01	17.50	17.60	17.40	17.40	+9.572%	11	11	-60.287%
2024-09-30	15.88	15.88	15.88	15.88	0.000%	1	1	-56.486%

.dark-mode .KmDnDr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KmDnDr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930P515SPY Sep 30 2025 515.00 Put (SPY250930P00515000)option OPRA

SPY20250930P515
SPY Sep 30 2025 515.00 Put (SPY250930P00515000)
option OPRA