Dark

SPY20270115P525
SPY Jan 15 2027 525.00 Put (SPY270115P00525000)
option OPRA

EOD

May 15, 2025

25.12-2.899%(-0.75)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	25.81	25.81	25.12	25.12	-2.899%	20	318	0.000%
2025-05-14	25.87	25.87	25.87	25.87	+1.292%	3	298	-2.899%
2025-05-13	25.76	25.77	25.54	25.54	-21.656%	14	300	-1.644%
2025-05-08	32.60	32.60	32.60	32.60	-3.120%	3	293	-22.945%
2025-05-02	33.65	33.65	33.65	33.65	-5.238%	6	293	-25.349%
2025-05-01	35.75	35.75	35.43	35.51	-8.949%	10	293	-29.259%
2025-04-30	39.71	39.71	38.67	39.00	+7.084%	8	291	-35.590%
2025-04-29	36.42	36.42	36.42	36.42	-5.574%	8	283	-31.027%
2025-04-25	38.57	38.57	38.57	38.57	-4.174%	2	275	-34.872%
2025-04-24	41.11	41.26	40.25	40.25	-5.804%	4	275	-37.590%
2025-04-23	39.80	42.80	39.80	42.73	-10.042%	32	276	-41.212%
2025-04-22	47.75	48.49	46.50	47.50	-13.871%	39	298	-47.116%
2025-04-21	52.83	55.15	52.83	55.15	+14.896%	6	274	-54.451%
2025-04-17	48.00	48.00	48.00	48.00	-2.379%	2	277	-47.667%
2025-04-16	48.44	49.17	47.20	49.17	+15.585%	5	277	-48.912%
2025-04-15	41.65	42.54	41.20	42.54	-14.749%	6	274	-40.950%
2025-04-11	50.04	50.15	49.90	49.90	-7.232%	6	270	-49.659%
2025-04-10	45.99	53.79	45.99	53.79	+24.427%	12	270	-53.300%
2025-04-09	61.14	65.47	43.23	43.23	-25.466%	13	280	-41.892%
2025-04-08	48.01	58.00	47.00	58.00	-6.992%	7	284	-56.690%
2025-04-07	62.36	62.36	62.36	62.36	+24.820%	1	283	-59.718%
2025-04-04	47.05	52.95	45.96	49.96	+28.498%	52	283	-49.720%
2025-04-03	35.45	38.88	35.45	38.88	+27.643%	8	278	-35.391%
2025-04-02	30.46	30.46	30.46	30.46	-9.748%	2	277	-17.531%
2025-03-31	33.75	33.75	33.75	33.75	+12.575%	1	275	-25.570%
2025-03-19	29.98	29.98	29.98	29.98	-12.595%	5	274	-16.211%
2025-03-13	34.30	34.30	34.30	34.30	+5.054%	1	273	-26.764%
2025-03-12	32.65	32.65	32.65	32.65	+0.153%	7	273	-23.063%
2025-03-10	32.60	32.60	32.60	32.60	+14.668%	2	273	-22.945%
2025-03-06	28.43	28.43	28.43	28.43	-4.661%	2	273	-11.643%
2025-03-04	29.82	29.82	29.82	29.82	+20.436%	3	273	-15.761%
2025-02-25	24.76	24.76	24.76	24.76	+7.652%	5	280	+1.454%
2025-02-21	21.35	23.00	21.35	23.00	+10.683%	4	280	+9.217%
2025-02-18	20.76	20.78	20.76	20.78	-1.236%	2	280	+20.885%
2025-02-14	21.04	21.04	21.04	21.04	+1.154%	2	278	+19.392%
2025-02-13	21.00	21.00	20.80	20.80	-4.587%	70	310	+20.769%
2025-02-10	21.74	21.85	21.73	21.80	-3.753%	62	310	+15.229%
2025-01-31	21.25	22.65	21.25	22.65	+1.116%	6	285	+10.905%
2025-01-30	22.40	22.40	22.40	22.40	+1.129%	3	284	+12.143%
2025-01-28	22.65	22.65	22.15	22.15	+5.426%	9	284	+13.409%
2025-01-24	21.15	21.15	21.01	21.01	-1.222%	38	280	+19.562%
2025-01-23	21.65	21.65	21.25	21.27	-1.755%	10	280	+18.101%
2025-01-22	21.75	21.75	21.50	21.65	-1.591%	9	289	+16.028%
2025-01-21	22.45	22.45	22.00	22.00	-4.968%	7	286	+14.182%
2025-01-17	23.15	23.37	23.15	23.15	-2.731%	6	295	+8.510%
2025-01-16	24.00	24.00	23.75	23.80	-12.080%	3	295	+5.546%
2025-01-14	26.31	27.08	26.31	27.07	-1.456%	24	297	-7.204%
2025-01-13	27.47	27.47	27.47	27.47	+1.854%	1	273	-8.555%
2025-01-10	27.00	27.90	26.97	26.97	+3.452%	10	273	-6.859%
2025-01-08	26.07	26.07	26.07	26.07	+5.333%	1	269	-3.644%
2025-01-07	24.00	24.75	24.00	24.75	+4.211%	3	269	+1.495%
2025-01-06	23.20	23.75	23.00	23.75	-9.558%	8	266	+5.768%
2025-01-02	26.84	26.84	26.26	26.26	+4.705%	14	262	-4.341%
2024-12-31	25.08	25.08	25.08	25.08	-1.647%	1	255	+0.159%
2024-12-30	25.50	25.50	25.50	25.50	+13.032%	1	255	-1.490%
2024-12-26	22.50	22.56	22.50	22.56	-2.759%	6	255	+11.348%
2024-12-24	23.10	23.20	23.00	23.20	-7.753%	5	257	+8.276%
2024-12-23	25.76	25.76	24.93	25.15	-5.911%	8	257	-0.119%
2024-12-19	26.70	27.30	26.50	26.73	-4.536%	4	252	-6.023%
2024-12-18	23.88	28.00	23.88	28.00	+21.739%	8	249	-10.286%
2024-12-13	23.00	23.00	23.00	23.00	+1.277%	2	241	+9.217%
2024-12-12	22.42	22.71	22.42	22.71	+1.068%	3	240	+10.612%
2024-12-11	22.46	22.47	22.41	22.47	-2.304%	12	239	+11.794%
2024-12-10	22.56	23.00	22.50	23.00	+1.770%	9	229	+9.217%
2024-12-09	22.20	22.60	22.20	22.60	+4.388%	8	223	+11.150%
2024-12-06	21.55	21.65	21.55	21.65	-1.814%	4	215	+16.028%
2024-12-05	21.36	22.05	21.36	22.05	+0.227%	5	213	+13.923%
2024-12-03	21.80	22.00	21.80	22.00	+1.382%	3	211	+14.182%
2024-12-02	21.75	21.75	21.50	21.70	-1.632%	70	208	+15.760%
2024-11-29	22.06	22.06	22.06	22.06	-6.247%	2	143	+13.871%
2024-11-27	23.53	23.53	23.53	23.53	-0.297%	1	143	+6.757%
2024-11-25	23.60	23.60	23.60	23.60	+0.855%	1	143	+6.441%
2024-11-22	23.40	23.40	23.40	23.40	+0.906%	2	142	+7.350%
2024-11-14	23.15	23.39	23.15	23.19	-1.737%	3	141	+8.323%
2024-11-07	23.41	23.60	23.41	23.60	-2.075%	5	140	+6.441%
2024-11-06	24.86	24.86	24.10	24.10	-19.667%	3	139	+4.232%
2024-11-04	30.19	30.19	30.00	30.00	+7.219%	2	139	-16.267%
2024-10-29	27.98	27.98	27.98	27.98	+1.708%	1	137	-10.222%
2024-10-28	27.50	27.53	27.16	27.51	-1.539%	80	136	-8.688%
2024-10-25	27.94	27.94	27.94	27.94	-4.479%	2	62	-10.093%
2024-10-24	28.83	29.25	28.83	29.25	+1.036%	8	62	-14.120%
2024-10-23	28.95	28.95	28.95	28.95	+7.064%	4	56	-13.230%
2024-10-21	27.32	28.00	27.04	27.04	-0.807%	20	55	-7.101%
2024-10-18	27.80	27.80	27.26	27.26	-3.946%	32	38	-7.850%
2024-10-17	28.38	28.38	28.38	28.38	-1.765%	4	22	-11.487%
2024-10-15	28.89	28.89	28.89	28.89	+3.326%	1	18	-13.049%
2024-10-14	28.75	28.75	27.94	27.96	-12.433%	16	17	-10.157%
2024-10-08	31.93	31.93	31.93	31.93	+0.535%	1	6	-21.328%
2024-10-07	31.76	31.76	31.76	31.76	-7.270%	1	6	-20.907%
2024-10-02	34.25	34.25	34.25	34.25	+5.029%	3	5	-26.657%
2024-09-25	31.76	32.61	31.76	32.61	+4.285%	2	2	-22.968%
2024-09-20	31.27	31.27	31.27	31.27	0.000%	2	1	-19.667%

.dark-mode .DnzDlf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DnzDlf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P525SPY Jan 15 2027 525.00 Put (SPY270115P00525000)option OPRA

SPY20270115P525
SPY Jan 15 2027 525.00 Put (SPY270115P00525000)
option OPRA