Dark

SPX20250815P5625
SPX Aug 15 2025 5625.00 Put (SPX250815P05625000)
option OPRA

EOD

May 7, 2025

220.00-2.374%(-5.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	221.30	221.40	220.00	220.00	-2.374%	11	1,917	0.000%
2025-05-06	221.57	225.41	215.04	225.35	+15.269%	6	1,918	-2.374%
2025-05-05	195.60	195.60	195.50	195.50	+2.582%	3	1,917	+12.532%
2025-05-02	190.58	190.58	190.58	190.58	-13.412%	2	1,917	+15.437%
2025-05-01	227.85	230.71	218.29	220.10	-19.051%	35	1,918	-0.045%
2025-04-30	311.70	312.20	271.80	271.90	+8.847%	64	1,930	-19.088%
2025-04-29	249.80	249.80	249.80	249.80	-3.723%	4	1,943	-11.930%
2025-04-28	259.46	259.46	259.46	259.46	-24.041%	150	1,943	-15.209%
2025-04-15	330.91	341.58	330.91	341.58	-28.903%	3	1,871	-35.593%
2025-04-11	480.49	481.35	477.53	480.44	-6.985%	72	1,871	-54.209%
2025-04-10	561.00	561.00	516.52	516.52	+52.097%	3	1,900	-57.407%
2025-04-09	660.05	660.05	339.60	339.60	-42.799%	3	1,902	-35.218%
2025-04-07	464.00	593.70	464.00	593.70	+0.904%	13	1,903	-62.944%
2025-04-04	434.00	589.74	434.00	588.38	+81.761%	156	1,914	-62.609%
2025-04-03	323.10	323.71	323.10	323.71	+36.933%	10	1,970	-32.038%
2025-03-31	272.70	274.60	236.40	236.40	+4.118%	88	1,970	-6.937%
2025-03-28	214.14	227.05	213.70	227.05	+54.877%	44	1,957	-3.105%
2025-03-24	154.90	155.90	146.60	146.60	-26.450%	19	1,962	+50.068%
2025-03-21	211.95	211.95	192.38	199.32	+3.114%	26	1,977	+10.375%
2025-03-20	189.73	194.72	189.73	193.30	-2.664%	14	1,970	+13.813%
2025-03-19	198.59	198.59	198.59	198.59	-11.659%	16	1,957	+10.781%
2025-03-18	218.40	225.40	217.00	224.80	+14.987%	33	1,957	-2.135%
2025-03-17	200.70	206.86	195.50	195.50	-11.678%	22	1,953	+12.532%
2025-03-14	217.30	221.83	217.30	221.35	-12.285%	228	1,938	-0.610%
2025-03-12	244.20	252.35	244.20	252.35	-4.049%	52	1,868	-12.819%
2025-03-11	263.56	281.67	243.44	263.00	+5.133%	132	1,862	-16.350%
2025-03-10	215.60	260.66	215.60	250.16	+22.202%	87	1,847	-12.056%
2025-03-06	204.71	204.71	204.71	204.71	+21.786%	2	1,807	+7.469%
2025-03-05	168.09	168.09	168.09	168.09	+1.107%	1	1,807	+30.882%
2025-03-04	197.82	205.76	166.25	166.25	-2.516%	20	1,808	+32.331%
2025-03-03	130.90	170.54	130.90	170.54	+7.868%	270	1,802	+29.002%
2025-02-28	144.70	158.30	144.70	158.10	+3.993%	22	1,748	+39.152%
2025-02-27	140.35	153.36	139.22	152.03	+17.090%	94	1,749	+44.708%
2025-02-25	140.55	143.33	129.84	129.84	+16.763%	8	1,705	+69.439%
2025-02-24	121.39	121.39	111.20	111.20	-4.737%	5	1,705	+97.842%
2025-02-21	114.16	116.73	114.16	116.73	+20.589%	70	1,702	+88.469%
2025-02-20	96.80	96.80	96.80	96.80	+9.046%	3	1,672	+127.273%
2025-02-19	88.77	88.77	88.77	88.77	-5.473%	6	1,672	+147.831%
2025-02-18	92.73	94.38	92.73	93.91	-10.994%	30	1,672	+134.267%
2025-02-11	105.51	105.51	105.51	105.51	-5.685%	5	1,671	+108.511%
2025-02-07	108.18	111.87	108.18	111.87	-9.840%	12	1,666	+96.657%
2025-02-03	124.08	124.08	124.08	124.08	+13.108%	2	1,662	+77.305%
2025-01-30	109.70	109.70	109.70	109.70	-4.857%	3	1,662	+100.547%
2025-01-29	115.30	115.30	115.30	115.30	-11.708%	3	1,660	+90.807%
2025-01-27	130.07	130.59	130.07	130.59	+9.016%	2	1,660	+68.466%
2025-01-21	120.80	120.80	119.79	119.79	-12.893%	80	1,669	+83.655%
2025-01-16	137.52	137.52	137.52	137.52	-2.225%	12	1,669	+59.977%
2025-01-15	140.76	141.10	140.52	140.65	-21.852%	85	1,659	+56.417%
2025-01-14	179.17	181.53	178.36	179.98	-0.569%	204	1,685	+22.236%
2025-01-13	198.04	198.04	180.16	181.01	-0.050%	14	1,585	+21.540%
2025-01-10	167.65	187.45	167.65	181.10	+8.978%	1,520	1,585	+21.480%
2025-01-08	167.26	167.26	166.18	166.18	+9.035%	9	1,081	+32.387%
2025-01-03	151.87	152.41	151.87	152.41	-3.836%	4	1,081	+44.347%
2025-01-02	158.90	159.08	158.40	158.49	+2.889%	34	1,082	+38.810%
2024-12-31	149.31	154.04	149.31	154.04	+2.216%	38	1,074	+42.820%
2024-12-30	163.82	164.10	150.70	150.70	-3.342%	26	1,074	+45.985%
2024-12-27	146.98	155.96	146.76	155.91	-11.354%	436	1,064	+41.107%
2024-12-20	175.86	175.91	175.83	175.88	-1.929%	4	1,064	+25.085%
2024-12-18	180.46	180.46	179.34	179.34	+37.026%	2	1,061	+22.672%
2024-12-16	130.86	130.88	130.86	130.88	+4.956%	2	1,060	+68.093%
2024-12-11	124.70	124.70	124.70	124.70	+2.448%	3	1,060	+76.423%
2024-12-05	121.72	121.72	121.72	121.72	-1.441%	100	1,048	+80.743%
2024-12-02	125.51	125.51	123.50	123.50	-5.984%	3	1,048	+78.138%
2024-11-26	133.45	133.60	131.36	131.36	-4.465%	180	0	+67.479%
2024-11-25	137.50	137.50	137.50	137.50	-20.049%	2	0	+60.000%
2024-11-20	175.60	175.60	167.20	171.98	+5.315%	46	0	+27.922%
2024-11-19	172.90	172.90	163.30	163.30	+1.555%	6	0	+34.721%
2024-11-18	162.40	162.40	160.80	160.80	-7.597%	6	0	+36.816%
2024-11-15	165.77	174.42	165.77	174.02	+18.397%	220	0	+26.422%
2024-11-14	142.10	146.98	142.10	146.98	-10.219%	54	0	+49.680%
2024-11-06	164.70	168.98	163.71	163.71	-28.964%	120	0	+34.384%
2024-11-04	230.46	230.46	230.46	230.46	-1.310%	400	0	-4.539%
2024-11-01	223.13	233.52	223.13	233.52	-1.126%	52	0	-5.790%
2024-10-31	236.18	236.18	236.18	236.18	+14.717%	4	0	-6.851%
2024-10-23	206.05	206.05	205.88	205.88	+4.561%	8	0	+6.858%
2024-10-17	193.90	196.90	193.80	196.90	-2.957%	52	0	+11.732%
2024-10-16	202.90	202.90	202.90	202.90	-18.278%	4	0	+8.428%
2024-10-02	248.28	248.28	248.28	248.28	-5.844%	1,600	0	-11.390%
2024-09-18	264.08	264.08	263.69	263.69	-1.974%	4	0	-16.569%
2024-09-17	269.00	269.00	269.00	269.00	+2.398%	24	0	-18.216%
2024-09-13	262.70	262.70	262.70	262.70	-25.979%	2	0	-16.254%
2024-09-06	354.90	354.90	354.90	354.90	+11.678%	2	0	-38.011%
2024-09-05	318.03	318.03	317.79	317.79	+27.765%	4	0	-30.772%
2024-08-30	248.90	248.90	248.73	248.73	-6.457%	4	0	-11.551%
2024-08-28	254.80	265.90	254.80	265.90	+5.818%	70	0	-17.262%
2024-08-27	255.70	255.80	251.28	251.28	-3.687%	10	0	-12.448%
2024-08-26	252.90	260.90	252.90	260.90	-2.975%	6	0	-15.677%
2024-08-22	262.10	268.90	262.10	268.90	+4.549%	6	0	-18.185%
2024-08-19	263.38	263.38	257.20	257.20	-4.899%	20	0	-14.463%
2024-08-16	270.62	270.62	270.45	270.45	0.000%	52	0	-18.654%

.dark-mode .dsvyL4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dsvyL4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250815P5625SPX Aug 15 2025 5625.00 Put (SPX250815P05625000)option OPRA

SPX20250815P5625
SPX Aug 15 2025 5625.00 Put (SPX250815P05625000)
option OPRA