Dark

SPX20250815P5400
SPX Aug 15 2025 5400.00 Put (SPX250815P05400000)
option OPRA

EOD

May 9, 2025

129.30-2.782%(-3.70)564

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	126.70	134.00	124.69	129.30	-2.782%	564	10,052	0.000%
2025-05-08	137.00	144.16	121.10	133.00	-9.401%	1,146	10,005	-2.782%
2025-05-07	151.20	168.73	146.80	146.80	-7.980%	736	8,904	-11.921%
2025-05-06	157.10	164.60	150.00	159.53	+13.617%	110	8,490	-18.949%
2025-05-05	143.80	144.60	136.38	140.41	+4.316%	109	8,391	-7.913%
2025-05-02	144.21	147.90	133.31	134.60	-13.828%	2,182	8,376	-3.938%
2025-05-01	156.23	156.23	151.25	156.20	-17.716%	23	7,925	-17.222%
2025-04-30	206.82	230.24	189.83	189.83	+7.858%	11	7,904	-31.886%
2025-04-29	182.56	184.77	171.90	176.00	-3.983%	267	7,911	-26.534%
2025-04-28	187.00	199.09	183.30	183.30	-3.476%	107	7,891	-29.460%
2025-04-25	213.00	220.99	187.28	189.90	-12.034%	120	7,991	-31.912%
2025-04-24	254.37	256.36	215.88	215.88	-15.718%	31	7,878	-40.106%
2025-04-23	224.27	262.13	224.27	256.14	-16.102%	115	7,981	-49.520%
2025-04-22	314.66	315.50	305.30	305.30	-22.234%	336	7,698	-57.648%
2025-04-21	346.61	412.61	346.61	392.59	+27.081%	411	7,422	-67.065%
2025-04-17	302.92	311.25	290.00	308.93	-7.801%	239	6,934	-58.146%
2025-04-16	286.72	335.07	285.79	335.07	+28.838%	277	6,934	-61.411%
2025-04-15	251.33	260.07	238.04	260.07	+1.313%	101	6,656	-50.283%
2025-04-14	254.30	292.58	244.38	256.70	-19.547%	68	6,730	-49.630%
2025-04-11	312.20	319.07	308.90	319.07	-18.625%	512	6,732	-59.476%
2025-04-10	306.14	405.00	306.14	392.10	+60.651%	263	6,539	-67.024%
2025-04-09	542.74	542.74	241.13	244.07	-53.341%	16	6,669	-47.023%
2025-04-08	334.81	547.01	334.81	523.09	+13.990%	209	6,353	-75.282%
2025-04-07	602.60	602.60	458.89	458.89	+1.903%	803	6,335	-71.823%
2025-04-04	337.50	450.32	333.04	450.32	+86.021%	982	6,345	-71.287%
2025-04-03	198.99	244.20	198.99	242.08	+87.775%	3,030	6,691	-46.588%
2025-04-02	140.13	141.50	125.78	128.92	-14.333%	20	4,282	+0.295%
2025-04-01	157.14	157.14	139.65	150.49	+1.731%	119	4,268	-14.081%
2025-03-31	188.35	190.33	147.00	147.93	-5.228%	171	4,840	-12.594%
2025-03-28	124.21	160.88	122.00	156.09	+41.322%	2,986	5,057	-17.163%
2025-03-27	110.45	110.45	110.45	110.45	-6.636%	3	4,408	+17.067%
2025-03-26	103.35	118.30	103.06	118.30	+18.727%	53	4,405	+9.298%
2025-03-25	99.79	100.23	95.30	99.64	+0.040%	36	4,393	+29.767%
2025-03-24	110.00	110.00	99.60	99.60	-26.008%	83	4,390	+29.819%
2025-03-21	134.61	134.61	134.61	134.61	+7.012%	356	4,451	-3.945%
2025-03-20	125.47	125.79	125.47	125.79	+2.268%	2	4,279	+2.790%
2025-03-19	138.10	138.75	123.00	123.00	-14.004%	6	4,279	+5.122%
2025-03-17	140.80	144.00	140.80	143.03	-8.214%	13	4,269	-9.599%
2025-03-14	169.30	176.99	153.85	155.83	-21.111%	3,340	4,269	-17.025%
2025-03-13	177.30	197.53	177.30	197.53	+14.770%	78	3,085	-34.542%
2025-03-12	168.46	181.00	159.25	172.11	-6.968%	53	3,085	-24.874%
2025-03-11	179.39	207.25	179.39	185.00	-6.025%	57	3,096	-30.108%
2025-03-10	155.06	196.86	155.06	196.86	+43.735%	259	3,100	-34.319%
2025-03-07	154.00	164.67	130.06	136.96	-4.617%	48	3,295	-5.593%
2025-03-06	142.53	147.83	135.28	143.59	+25.582%	77	3,297	-9.952%
2025-03-05	129.96	143.85	112.81	114.34	-16.886%	369	3,296	+13.084%
2025-03-04	138.79	144.58	111.74	137.57	+11.927%	260	3,180	-6.011%
2025-03-03	99.07	129.24	93.70	122.91	+30.132%	259	3,203	+5.199%
2025-02-28	110.58	117.66	94.45	94.45	-15.253%	878	3,005	+36.898%
2025-02-27	96.27	112.03	96.27	111.45	+15.780%	426	2,770	+16.016%
2025-02-26	90.60	98.04	84.82	96.26	+0.208%	53	2,509	+34.324%
2025-02-25	95.70	96.06	95.70	96.06	+21.196%	9	2,499	+34.603%
2025-02-21	70.48	79.33	70.48	79.26	+19.152%	16	2,525	+63.134%
2025-02-19	65.95	66.52	65.78	66.52	-4.343%	28	2,523	+94.378%
2025-02-18	69.70	70.84	69.54	69.54	-2.564%	21	2,523	+85.936%
2025-02-13	77.04	77.04	71.37	71.37	-9.360%	173	2,525	+81.169%
2025-02-12	78.37	79.17	78.37	78.74	+0.051%	433	2,525	+64.211%
2025-02-11	78.70	78.70	78.70	78.70	+3.254%	500	2,352	+64.295%
2025-02-10	76.52	76.52	76.22	76.22	-10.802%	27	1,956	+69.641%
2025-02-07	74.32	85.45	74.32	85.45	+11.017%	134	1,965	+51.317%
2025-02-06	76.97	76.97	76.97	76.97	-9.691%	1	1,926	+67.988%
2025-02-04	85.45	87.50	85.23	85.23	-4.983%	49	1,925	+51.707%
2025-02-03	102.68	102.68	89.70	89.70	+1.459%	81	1,877	+44.147%
2025-01-31	75.41	88.71	75.41	88.41	+14.077%	28	1,801	+46.250%
2025-01-30	84.29	84.29	77.50	77.50	-13.774%	47	1,814	+66.839%
2025-01-29	85.74	89.88	85.74	89.88	+9.343%	7	1,769	+43.858%
2025-01-28	82.20	82.20	82.20	82.20	-14.642%	3	1,771	+57.299%
2025-01-27	96.30	96.30	96.30	96.30	+20.677%	2	1,768	+34.268%
2025-01-24	76.97	79.80	76.53	79.80	+0.923%	12	1,766	+62.030%
2025-01-23	79.07	79.07	79.07	79.07	-0.177%	2	1,764	+63.526%
2025-01-22	79.21	79.21	79.21	79.21	-6.724%	102	1,762	+63.237%
2025-01-21	84.52	84.92	84.52	84.92	-8.393%	4	1,722	+52.261%
2025-01-17	92.70	92.70	92.70	92.70	-8.444%	44	1,744	+39.482%
2025-01-16	103.05	103.05	100.60	101.25	+0.030%	32	1,744	+27.704%
2025-01-15	103.40	106.82	100.75	101.22	-22.674%	80	1,715	+27.742%
2025-01-14	124.49	134.90	124.49	130.90	-1.297%	111	1,696	-1.222%
2025-01-13	144.84	146.24	132.62	132.62	-3.352%	8	1,788	-2.503%
2025-01-10	132.68	137.54	132.68	137.22	+17.172%	34	1,789	-5.772%
2025-01-07	110.05	122.34	110.05	117.11	+21.194%	212	1,788	+10.409%
2025-01-06	98.49	98.49	96.63	96.63	-10.420%	4	1,726	+33.809%
2025-01-03	107.65	108.09	107.65	107.87	-9.543%	62	1,726	+19.867%
2025-01-02	120.31	120.31	119.25	119.25	-1.852%	2	1,720	+8.428%
2024-12-31	112.61	121.50	112.61	121.50	+8.029%	10	1,723	+6.420%
2024-12-30	112.39	112.47	112.39	112.47	-3.864%	2	1,723	+14.964%
2024-12-27	113.55	116.99	113.46	116.99	+22.298%	24	1,722	+10.522%
2024-12-26	97.26	97.49	95.66	95.66	-1.655%	12	1,714	+35.166%
2024-12-24	104.06	104.21	97.27	97.27	-23.355%	105	1,690	+32.929%
2024-12-20	141.18	141.18	120.08	126.91	-7.856%	28	1,690	+1.883%
2024-12-18	102.36	137.73	102.36	137.73	+30.959%	15	1,717	-6.121%
2024-12-17	103.64	105.34	103.64	105.17	+7.065%	92	1,715	+22.944%
2024-12-16	98.23	98.23	98.23	98.23	-3.241%	1	1,702	+31.630%
2024-12-13	98.99	101.52	98.90	101.52	+3.171%	12	1,701	+27.364%
2024-12-10	98.41	98.41	98.40	98.40	+2.001%	9	1,708	+31.402%
2024-12-09	96.47	96.47	96.47	96.47	+2.562%	9	1,699	+34.031%
2024-12-05	91.33	94.06	91.33	94.06	+0.192%	14	1,699	+37.465%
2024-12-03	95.60	95.60	93.88	93.88	+0.117%	36	1,685	+37.729%
2024-12-02	93.77	93.77	93.77	93.77	-1.481%	2	1,650	+37.891%
2024-11-29	95.20	95.20	95.18	95.18	-10.148%	4	0	+35.848%
2024-11-27	105.93	105.93	105.93	105.93	+6.698%	18	0	+22.062%
2024-11-26	99.28	99.28	99.28	99.28	-27.096%	2	0	+30.238%
2024-11-20	136.18	136.18	136.18	136.18	+2.599%	40	0	-5.052%
2024-11-19	132.73	132.73	132.73	132.73	+8.289%	4	0	-2.584%
2024-11-18	122.57	122.57	122.57	122.57	-8.775%	4	0	+5.491%
2024-11-15	134.36	134.36	134.36	134.36	+21.274%	10	0	-3.766%
2024-11-13	110.53	110.79	110.53	110.79	-0.512%	44	0	+16.707%
2024-11-12	111.36	111.36	111.36	111.36	-4.215%	10	0	+16.110%
2024-11-07	116.16	116.26	116.16	116.26	-7.385%	164	0	+11.216%
2024-11-06	133.51	133.82	125.53	125.53	-31.714%	60	0	+3.003%
2024-10-31	184.40	186.40	183.83	183.83	+12.537%	16	0	-29.663%
2024-10-25	163.35	163.35	163.35	163.35	+4.171%	10	0	-20.845%
2024-10-21	156.81	156.81	156.81	156.81	+1.436%	402	0	-17.544%
2024-10-17	153.05	154.59	153.05	154.59	-2.158%	14	0	-16.359%
2024-10-14	158.00	158.00	158.00	158.00	-15.322%	2	0	-18.165%
2024-10-08	186.14	186.59	186.14	186.59	+6.416%	4	0	-30.704%
2024-09-27	175.34	175.34	175.34	175.34	-1.588%	1	0	-26.258%
2024-09-26	178.25	178.25	178.17	178.17	-2.340%	4	0	-27.429%
2024-09-20	182.54	182.54	182.44	182.44	-29.475%	4	0	-29.127%
2024-09-09	258.90	258.90	258.34	258.69	+5.890%	8	0	-50.017%
2024-09-05	244.30	244.30	244.30	244.30	+0.639%	1	0	-47.073%
2024-09-04	242.75	242.75	242.75	242.75	+25.960%	204	0	-46.735%
2024-08-29	192.47	192.76	192.47	192.72	-7.622%	8	0	-32.908%
2024-08-28	196.12	210.05	196.09	208.62	+6.700%	1,250	0	-38.021%
2024-08-27	200.94	201.49	195.13	195.52	-0.761%	192	0	-33.869%
2024-08-26	202.43	202.43	197.02	197.02	-0.475%	14	0	-34.372%
2024-08-23	197.96	197.96	197.96	197.96	-5.868%	2	0	-34.684%
2024-08-22	210.30	210.30	210.30	210.30	-2.639%	30	0	-38.516%
2024-08-15	216.00	216.00	216.00	216.00	-17.601%	2	0	-40.139%
2024-08-13	262.14	262.14	262.14	262.14	+2.040%	2	0	-50.675%
2024-08-01	259.91	259.91	256.90	256.90	-0.415%	42	0	-49.669%
2024-07-25	257.97	257.97	257.97	257.97	+8.802%	2	0	-49.878%
2024-07-24	237.10	237.10	237.10	237.10	+15.366%	4	0	-45.466%
2024-07-23	205.52	205.52	205.52	205.52	0.000%	4	0	-37.086%

.dark-mode .k7JJTd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k7JJTd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250815P5400SPX Aug 15 2025 5400.00 Put (SPX250815P05400000)option OPRA

SPX20250815P5400
SPX Aug 15 2025 5400.00 Put (SPX250815P05400000)
option OPRA