Dark

SPX20250815P5375
SPX Aug 15 2025 5375.00 Put (SPX250815P05375000)
option OPRA

EOD

May 8, 2025

118.50-20.523%(-30.60)274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	116.95	119.40	116.95	118.50	-20.523%	274	916	0.000%
2025-05-06	149.70	149.70	149.10	149.10	+15.420%	7	775	-20.523%
2025-05-05	129.18	129.18	129.18	129.18	-0.875%	1	773	-8.268%
2025-05-02	130.32	130.32	130.32	130.32	-11.647%	2	773	-9.070%
2025-05-01	147.50	147.50	147.50	147.50	-12.701%	14	773	-19.661%
2025-04-29	166.85	169.97	166.85	168.96	-7.368%	98	765	-29.865%
2025-04-25	201.10	201.10	182.40	182.40	-26.100%	14	726	-35.033%
2025-04-23	222.21	246.82	222.21	246.82	-35.320%	18	441	-51.989%
2025-04-21	400.50	400.50	381.60	381.60	+30.685%	17	443	-68.947%
2025-04-17	292.00	292.00	292.00	292.00	+18.171%	100	337	-59.418%
2025-04-15	235.10	247.80	235.10	247.10	+3.376%	8	337	-52.044%
2025-04-14	256.90	279.10	239.03	239.03	-19.740%	26	335	-50.425%
2025-04-11	297.82	297.82	297.82	297.82	-19.090%	32	329	-60.211%
2025-04-10	368.09	368.09	368.09	368.09	-29.711%	32	337	-67.807%
2025-04-08	523.68	523.68	523.68	523.68	+11.185%	32	305	-77.372%
2025-04-07	471.00	471.00	471.00	471.00	+14.856%	1	337	-74.841%
2025-04-04	350.82	410.08	344.18	410.08	+80.716%	152	337	-71.103%
2025-04-03	211.67	227.00	211.67	226.92	+79.554%	8	315	-47.779%
2025-04-02	130.12	130.12	126.38	126.38	-12.443%	3	315	-6.235%
2025-04-01	148.73	148.73	144.34	144.34	-5.475%	3	315	-17.902%
2025-03-31	182.08	182.08	152.70	152.70	+1.610%	12	321	-22.397%
2025-03-28	123.35	150.28	123.35	150.28	+30.079%	8	315	-21.147%
2025-03-27	115.53	115.53	115.53	115.53	+2.712%	4	315	+2.571%
2025-03-26	112.48	112.48	112.48	112.48	+22.527%	2	319	+5.352%
2025-03-25	91.80	91.80	91.80	91.80	-3.723%	4	319	+29.085%
2025-03-24	99.25	99.25	95.35	95.35	-25.832%	3	315	+24.279%
2025-03-20	132.04	132.04	128.56	128.56	-1.735%	22	312	-7.825%
2025-03-19	132.50	132.50	130.83	130.83	-11.709%	6	308	-9.424%
2025-03-18	149.99	151.07	147.78	148.18	+17.027%	5	311	-20.030%
2025-03-17	125.43	126.62	125.43	126.62	-18.870%	6	311	-6.413%
2025-03-14	163.46	163.46	156.04	156.07	-15.797%	72	311	-24.073%
2025-03-13	179.90	186.90	179.90	185.35	+11.825%	13	316	-36.067%
2025-03-12	169.38	189.22	163.04	165.75	-7.382%	144	316	-28.507%
2025-03-11	178.96	178.96	178.96	178.96	+3.709%	8	347	-33.784%
2025-03-10	160.74	172.56	160.51	172.56	+25.599%	19	349	-31.328%
2025-03-07	158.64	158.64	137.39	137.39	-4.291%	44	354	-13.749%
2025-03-06	133.27	143.55	126.75	143.55	+24.772%	14	353	-17.450%
2025-03-04	143.19	143.19	115.05	115.05	-7.442%	14	352	+2.999%
2025-03-03	89.02	124.30	89.02	124.30	+11.081%	29	344	-4.666%
2025-02-28	100.17	112.20	99.84	111.90	+7.524%	82	373	+5.898%
2025-02-27	97.05	104.07	97.05	104.07	+18.964%	110	374	+13.866%
2025-02-25	93.05	93.05	87.48	87.48	+10.455%	3	464	+35.460%
2025-02-24	87.53	87.53	79.20	79.20	-5.331%	58	465	+49.621%
2025-02-21	72.96	85.31	72.83	83.66	+30.413%	216	445	+41.645%
2025-02-19	64.15	64.15	64.15	64.15	-5.676%	18	442	+84.723%
2025-02-14	67.50	68.01	66.98	68.01	-0.279%	92	473	+74.239%
2025-02-13	74.13	74.13	68.20	68.20	-14.718%	23	473	+73.754%
2025-02-12	80.09	80.09	79.97	79.97	+8.596%	2	453	+48.181%
2025-02-11	73.64	73.64	73.64	73.64	-1.630%	2	454	+60.918%
2025-02-10	74.79	74.86	74.28	74.86	+3.842%	94	452	+58.295%
2025-02-07	71.97	72.09	71.97	72.09	-3.235%	20	368	+64.378%
2025-02-06	74.50	74.50	74.50	74.50	-9.246%	9	371	+59.060%
2025-02-05	82.09	82.09	82.09	82.09	-0.917%	1	375	+44.354%
2025-02-04	82.39	82.85	82.39	82.85	-6.374%	10	375	+43.030%
2025-02-03	91.91	91.91	88.49	88.49	+4.438%	3	366	+33.913%
2025-01-31	72.63	84.92	72.63	84.73	+8.614%	10	364	+39.856%
2025-01-30	77.97	81.77	74.93	78.01	-1.428%	60	364	+51.904%
2025-01-29	83.34	84.16	79.14	79.14	-0.902%	12	395	+49.735%
2025-01-28	83.47	83.47	79.86	79.86	-17.440%	4	403	+48.385%
2025-01-27	97.33	97.33	96.73	96.73	+27.276%	5	401	+22.506%
2025-01-23	78.74	78.74	76.00	76.00	-1.401%	10	465	+55.921%
2025-01-22	77.95	78.05	76.50	77.08	-14.838%	207	456	+53.736%
2025-01-17	92.86	92.86	89.99	90.51	-7.454%	8	409	+30.925%
2025-01-16	97.80	97.80	97.80	97.80	-2.812%	1	409	+21.166%
2025-01-15	100.63	100.63	100.63	100.63	-20.826%	5	409	+17.758%
2025-01-14	129.85	129.85	126.70	127.10	-8.436%	7	409	-6.766%
2025-01-13	145.83	145.83	138.81	138.81	+10.193%	46	410	-14.632%
2025-01-10	135.41	135.41	125.97	125.97	+6.412%	30	409	-5.930%
2025-01-07	96.39	118.46	96.10	118.38	+17.604%	4	413	+0.101%
2025-01-06	96.36	100.66	96.36	100.66	-4.133%	7	413	+17.723%
2025-01-03	106.90	106.90	105.00	105.00	-17.776%	38	412	+12.857%
2025-01-02	116.23	127.70	116.23	127.70	+8.386%	74	412	-7.204%
2024-12-31	117.82	117.82	117.82	117.82	-5.638%	36	412	+0.577%
2024-12-30	124.86	124.86	124.86	124.86	+12.812%	1	412	-5.094%
2024-12-27	113.74	113.74	110.56	110.68	+18.628%	108	413	+7.065%
2024-12-26	94.90	94.90	92.77	93.30	-26.605%	121	388	+27.010%
2024-12-23	126.73	127.12	126.73	127.12	+3.006%	2	340	-6.781%
2024-12-20	151.95	151.95	123.41	123.41	-13.153%	10	340	-3.979%
2024-12-19	144.70	144.70	142.10	142.10	+6.179%	2	341	-16.608%
2024-12-18	133.83	133.83	133.83	133.83	+31.373%	9	342	-11.455%
2024-12-17	99.57	102.64	99.36	101.87	+5.971%	334	333	+16.325%
2024-12-16	96.13	96.13	96.13	96.13	+5.060%	1	169	+23.271%
2024-12-11	91.50	91.50	91.50	91.50	+3.238%	1	169	+29.508%
2024-12-05	88.63	88.63	88.63	88.63	+0.147%	5	168	+33.702%
2024-12-04	88.50	88.50	88.50	88.50	-3.752%	5	170	+33.898%
2024-12-03	91.95	91.95	91.95	91.95	+1.951%	18	165	+28.874%
2024-12-02	90.19	90.19	90.19	90.19	-2.613%	9	147	+31.389%
2024-11-29	93.98	94.37	92.56	92.61	-4.289%	136	0	+27.956%
2024-11-26	96.76	96.76	96.76	96.76	-3.172%	4	0	+22.468%
2024-11-25	99.90	100.19	99.65	99.93	-14.076%	130	0	+18.583%
2024-11-15	116.30	116.30	116.30	116.30	+10.342%	90	0	+1.892%
2024-11-11	105.40	105.40	105.40	105.40	-3.241%	2	0	+12.429%
2024-11-08	108.55	108.93	108.53	108.93	-3.431%	8	0	+8.785%
2024-11-07	113.71	113.71	112.10	112.80	-5.898%	112	0	+5.053%
2024-11-06	126.15	126.33	119.87	119.87	-20.320%	26	0	-1.143%
2024-10-17	147.90	150.44	147.70	150.44	-7.513%	24	0	-21.231%
2024-10-11	162.61	162.66	162.61	162.66	-40.808%	8	0	-27.149%
2024-09-06	274.78	275.02	274.78	274.80	+35.083%	10	0	-56.878%
2024-08-28	195.98	203.43	195.97	203.43	+5.154%	16	0	-41.749%
2024-08-27	195.80	195.80	193.18	193.46	0.000%	44	0	-38.747%

.dark-mode .b9pCnH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b9pCnH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250815P5375SPX Aug 15 2025 5375.00 Put (SPX250815P05375000)option OPRA

SPX20250815P5375
SPX Aug 15 2025 5375.00 Put (SPX250815P05375000)
option OPRA