Dark

SPY20270115P585
SPY Jan 15 2027 585.00 Put (SPY270115P00585000)
option OPRA

EOD

May 15, 2025

41.34-2.638%(-1.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	43.51	43.51	41.34	41.34	-2.638%	6	320	0.000%
2025-05-14	42.80	42.80	42.46	42.46	+0.640%	6	315	-2.638%
2025-05-13	43.77	43.77	42.05	42.19	-8.183%	17	313	-2.015%
2025-05-12	45.95	45.95	45.95	45.95	-16.742%	1	301	-10.033%
2025-05-09	54.87	55.19	54.87	55.19	-3.800%	4	301	-25.095%
2025-05-07	57.35	57.37	57.35	57.37	+2.593%	2	301	-27.941%
2025-05-05	55.95	55.95	55.92	55.92	+3.364%	2	300	-26.073%
2025-05-02	55.33	55.33	54.10	54.10	-4.569%	4	300	-23.586%
2025-05-01	56.38	56.69	56.38	56.69	-8.505%	6	301	-27.077%
2025-04-30	63.52	63.52	61.96	61.96	+5.017%	6	298	-33.280%
2025-04-29	59.00	59.00	59.00	59.00	-6.498%	5	298	-29.932%
2025-04-28	59.37	63.10	59.37	63.10	+0.638%	4	303	-34.485%
2025-04-25	63.67	64.08	62.70	62.70	-1.770%	18	306	-34.067%
2025-04-24	64.69	64.69	63.83	63.83	-3.478%	4	306	-35.234%
2025-04-23	67.59	67.59	66.13	66.13	-10.223%	3	305	-37.487%
2025-04-17	74.91	74.91	73.66	73.66	-1.445%	3	304	-43.877%
2025-04-16	71.86	74.74	71.37	74.74	+8.413%	8	304	-44.688%
2025-04-15	68.94	68.94	68.94	68.94	-2.983%	3	301	-40.035%
2025-04-14	71.06	71.06	71.06	71.06	-28.876%	9	299	-41.824%
2025-04-09	99.91	99.91	99.91	99.91	+31.790%	1	299	-58.623%
2025-04-08	78.00	78.00	75.81	75.81	-22.942%	3	300	-45.469%
2025-04-07	98.38	98.38	98.38	98.38	+15.213%	1	296	-57.979%
2025-04-04	83.05	85.74	83.05	85.39	+38.038%	42	296	-51.587%
2025-04-03	64.19	64.38	61.86	61.86	+23.572%	153	280	-33.172%
2025-04-02	52.57	52.57	50.06	50.06	-6.482%	4	160	-17.419%
2025-04-01	53.53	53.53	53.53	53.53	-5.055%	1	161	-22.772%
2025-03-31	56.38	56.38	56.38	56.38	+9.052%	2	160	-26.676%
2025-03-28	51.53	52.13	51.53	51.70	+9.072%	34	160	-20.039%
2025-03-27	46.65	47.40	46.65	47.40	+0.637%	6	152	-12.785%
2025-03-26	46.09	47.17	46.07	47.10	-9.545%	12	153	-12.229%
2025-03-21	52.07	52.07	52.07	52.07	+7.162%	2	149	-20.607%
2025-03-20	48.59	48.59	48.59	48.59	-9.482%	1	148	-14.921%
2025-03-18	53.68	53.68	53.68	53.68	+3.971%	1	148	-22.988%
2025-03-17	51.63	51.63	51.63	51.63	-6.755%	2	147	-19.930%
2025-03-14	55.37	55.37	55.37	55.37	-5.205%	2	147	-25.339%
2025-03-13	58.49	58.56	58.33	58.41	+9.587%	10	148	-29.224%
2025-03-12	54.24	54.24	53.30	53.30	-5.980%	16	148	-22.439%
2025-03-11	56.69	56.69	56.69	56.69	+2.923%	1	134	-27.077%
2025-03-10	51.73	55.08	51.56	55.08	+6.168%	10	135	-24.946%
2025-03-07	51.46	51.88	51.46	51.88	+5.597%	6	133	-20.316%
2025-03-06	48.77	49.60	48.77	49.13	+3.935%	4	135	-15.856%
2025-03-05	47.27	47.27	47.27	47.27	+6.777%	1	135	-12.545%
2025-03-04	47.00	49.60	44.27	44.27	+4.165%	6	136	-6.618%
2025-03-03	40.76	42.50	40.76	42.50	-0.631%	3	140	-2.729%
2025-02-28	42.62	42.77	42.34	42.77	+7.139%	46	143	-3.343%
2025-02-27	38.30	40.23	38.30	39.92	-0.225%	4	120	+3.557%
2025-02-26	38.92	40.01	38.92	40.01	-1.014%	16	118	+3.324%
2025-02-25	40.42	40.42	40.42	40.42	+14.895%	1	127	+2.276%
2025-02-20	35.18	35.18	35.18	35.18	+5.646%	1	127	+17.510%
2025-02-19	33.30	33.30	33.30	33.30	-4.966%	4	127	+24.144%
2025-02-13	35.04	35.04	35.04	35.04	+0.114%	1	127	+17.979%
2025-02-07	35.00	35.00	35.00	35.00	-5.660%	10	127	+18.114%
2025-02-05	36.45	37.10	36.45	37.10	-7.458%	3	127	+11.429%
2025-02-03	40.09	40.09	40.09	40.09	+6.030%	2	127	+3.118%
2025-01-27	38.64	38.65	37.81	37.81	+7.202%	11	127	+9.336%
2025-01-22	35.75	35.75	35.27	35.27	-6.693%	3	122	+17.210%
2025-01-17	37.45	37.80	37.45	37.80	-7.285%	6	123	+9.365%
2025-01-15	40.77	40.77	40.77	40.77	-4.987%	1	123	+1.398%
2025-01-14	42.91	42.91	42.91	42.91	-3.508%	1	122	-3.659%
2025-01-13	45.70	45.70	44.47	44.47	-0.336%	3	122	-7.038%
2025-01-10	44.62	44.62	44.62	44.62	+19.978%	4	119	-7.351%
2025-01-06	37.19	37.19	37.19	37.19	-12.391%	1	118	+11.159%
2025-01-02	40.85	42.45	40.85	42.45	-0.702%	20	118	-2.615%
2024-12-31	42.75	42.75	42.75	42.75	+3.261%	1	103	-3.298%
2024-12-30	42.72	43.05	41.40	41.40	+7.143%	4	103	-0.145%
2024-12-27	38.64	38.64	38.64	38.64	+4.348%	2	102	+6.988%
2024-12-26	37.03	37.03	37.03	37.03	-2.244%	1	102	+11.639%
2024-12-24	37.88	37.88	37.88	37.88	-4.560%	1	101	+9.134%
2024-12-20	39.69	39.69	39.69	39.69	-7.912%	1	101	+4.157%
2024-12-19	42.87	43.10	42.50	43.10	-4.222%	5	101	-4.084%
2024-12-18	41.23	45.00	41.23	45.00	+19.776%	5	100	-8.133%
2024-12-17	37.13	37.57	37.13	37.57	+4.506%	2	99	+10.035%
2024-12-11	35.92	35.95	35.87	35.95	-0.691%	10	98	+14.993%
2024-12-10	36.20	36.20	36.20	36.20	+2.695%	1	93	+14.199%
2024-12-06	34.93	35.25	34.91	35.25	-0.226%	20	93	+17.277%
2024-12-02	35.78	35.98	35.33	35.33	-1.258%	75	86	+17.011%
2024-11-29	35.78	35.78	35.78	35.78	-8.444%	2	87	+15.539%
2024-11-22	39.08	39.08	39.08	39.08	-5.990%	4	86	+5.783%
2024-11-20	41.05	42.50	41.05	41.57	+0.386%	51	86	-0.553%
2024-11-18	41.41	41.41	41.41	41.41	-1.872%	1	46	-0.169%
2024-11-15	41.50	42.20	41.50	42.20	+9.696%	4	45	-2.038%
2024-11-13	38.47	38.47	38.47	38.47	+1.477%	1	44	+7.460%
2024-11-12	37.82	37.91	37.82	37.91	-1.609%	2	44	+9.048%
2024-11-07	38.35	38.53	38.35	38.53	-2.505%	2	43	+7.293%
2024-11-06	41.87	41.87	39.52	39.52	-15.193%	5	44	+4.605%
2024-11-05	45.69	46.60	45.53	46.60	-4.898%	6	41	-11.288%
2024-10-31	49.00	49.00	49.00	49.00	+9.865%	30	39	-15.633%
2024-10-29	44.60	44.60	44.60	44.60	+1.226%	1	43	-7.309%
2024-10-28	44.06	44.06	44.06	44.06	-4.467%	1	43	-6.173%
2024-10-23	45.00	46.12	45.00	46.12	+2.035%	2	44	-10.364%
2024-10-22	45.20	45.20	45.20	45.20	-0.177%	2	44	-8.540%
2024-10-21	44.55	45.28	44.55	45.28	+2.909%	2	42	-8.701%
2024-10-18	45.09	45.09	44.00	44.00	+0.273%	6	40	-6.045%
2024-10-17	45.77	45.77	43.88	43.88	-2.315%	4	37	-5.789%
2024-10-14	45.36	46.00	44.92	44.92	-7.591%	37	38	-7.970%
2024-10-09	48.61	48.61	48.61	48.61	-2.644%	1	8	-14.956%
2024-10-07	50.72	50.72	49.93	49.93	-4.440%	2	7	-17.204%
2024-10-02	52.15	52.25	52.15	52.25	+0.057%	2	5	-20.880%
2024-10-01	52.22	52.22	52.22	52.22	+2.392%	1	3	-20.835%
2024-09-24	51.00	51.00	51.00	51.00	-6.815%	1	2	-18.941%
2024-09-16	54.73	54.73	54.73	54.73	0.000%	1	1	-24.466%

.dark-mode .Vsqh1Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vsqh1Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P585SPY Jan 15 2027 585.00 Put (SPY270115P00585000)option OPRA

SPY20270115P585
SPY Jan 15 2027 585.00 Put (SPY270115P00585000)
option OPRA