Dark

SPX20250815P5775
SPX Aug 15 2025 5775.00 Put (SPX250815P05775000)
option OPRA

EOD

May 8, 2025

231.04-41.018%(-160.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	232.58	232.58	231.04	231.04	-41.018%	2	1,419	0.000%
2025-04-30	391.12	391.71	391.12	391.71	+7.666%	4	1,419	-41.018%
2025-04-28	359.87	363.82	359.87	363.82	+5.415%	84	1,462	-36.496%
2025-04-25	345.13	345.13	345.13	345.13	-34.723%	4	1,462	-33.057%
2025-04-22	529.87	529.87	528.72	528.72	-20.369%	2	1,462	-56.302%
2025-04-21	653.56	665.90	653.56	663.96	+41.720%	15	1,462	-65.203%
2025-04-16	468.50	468.50	468.50	468.50	+10.940%	1	1,462	-50.685%
2025-04-15	403.76	422.30	403.76	422.30	+3.353%	82	1,462	-45.290%
2025-04-14	408.60	408.60	408.60	408.60	-18.520%	1	1,502	-43.456%
2025-04-11	582.80	582.80	501.28	501.47	-20.402%	8	1,502	-53.927%
2025-04-10	630.00	630.00	630.00	630.00	+42.437%	1	1,502	-63.327%
2025-04-09	442.30	442.30	442.30	442.30	-44.713%	12	1,503	-47.764%
2025-04-07	830.00	830.00	800.00	800.00	+147.127%	3	1,503	-71.120%
2025-03-31	334.33	334.33	323.72	323.72	+25.473%	2	1,506	-28.630%
2025-03-28	258.00	258.00	258.00	258.00	+27.938%	802	1,506	-10.450%
2025-03-26	195.90	201.66	195.90	201.66	+7.627%	7	1,643	+14.569%
2025-03-25	187.78	187.78	187.37	187.37	-1.746%	20	1,638	+23.307%
2025-03-24	200.12	200.12	190.70	190.70	-24.145%	17	1,658	+21.154%
2025-03-21	274.60	276.90	251.30	251.40	-0.317%	74	1,674	-8.099%
2025-03-20	253.40	253.40	252.20	252.20	-1.944%	22	1,654	-8.390%
2025-03-17	259.70	259.70	256.15	257.20	-7.880%	7	1,652	-10.171%
2025-03-14	296.30	313.90	278.93	279.20	-16.657%	52	1,654	-17.249%
2025-03-13	335.00	335.00	335.00	335.00	+12.239%	15	1,696	-31.033%
2025-03-12	304.10	308.80	298.47	298.47	-5.446%	16	1,696	-22.592%
2025-03-11	315.66	315.66	315.66	315.66	-2.288%	100	1,698	-26.807%
2025-03-10	287.76	323.05	287.76	323.05	+17.204%	17	1,748	-28.482%
2025-03-07	248.14	275.63	246.52	275.63	+8.409%	1,116	1,755	-16.177%
2025-03-06	235.23	254.25	235.23	254.25	+17.927%	4	1,541	-9.129%
2025-03-05	222.00	243.41	215.60	215.60	+0.372%	163	1,542	+7.161%
2025-03-04	230.18	245.33	214.80	214.80	+21.082%	12	1,382	+7.561%
2025-03-03	177.40	177.40	177.40	177.40	-8.050%	22	1,381	+30.237%
2025-02-28	188.90	195.73	188.90	192.93	+6.597%	406	1,381	+19.753%
2025-02-27	155.48	180.99	151.06	180.99	+17.488%	394	1,207	+27.653%
2025-02-26	154.05	154.05	154.05	154.05	-0.052%	10	1,148	+49.977%
2025-02-25	154.29	167.72	154.13	154.13	+3.214%	301	1,148	+49.899%
2025-02-24	137.02	149.33	137.02	149.33	+4.135%	4	1,306	+54.718%
2025-02-21	117.44	143.40	117.44	143.40	+20.181%	146	1,308	+61.116%
2025-02-20	119.32	119.32	119.32	119.32	+5.193%	568	1,254	+93.631%
2025-02-18	117.80	118.40	113.43	113.43	-2.802%	32	703	+103.685%
2025-02-14	115.60	119.00	115.60	116.70	-7.820%	74	673	+97.978%
2025-02-13	126.60	126.60	126.60	126.60	-6.795%	2	671	+82.496%
2025-02-12	141.99	141.99	135.83	135.83	+4.807%	9	671	+70.095%
2025-02-10	129.70	129.70	129.60	129.60	+5.323%	5	674	+78.272%
2025-02-07	123.05	123.05	123.05	123.05	-6.928%	20	669	+87.761%
2025-02-05	141.73	141.73	132.21	132.21	-6.234%	3	662	+74.752%
2025-02-04	141.51	141.51	141.00	141.00	-6.918%	20	662	+63.858%
2025-02-03	157.25	157.25	151.48	151.48	+5.458%	6	662	+52.522%
2025-01-31	124.10	144.04	123.72	143.64	+8.277%	58	662	+60.847%
2025-01-30	128.55	139.56	128.55	132.66	-2.089%	6	664	+74.160%
2025-01-29	143.67	143.67	135.49	135.49	-4.396%	4	664	+70.522%
2025-01-28	142.25	142.25	141.72	141.72	-10.626%	4	664	+63.026%
2025-01-27	161.33	161.33	158.54	158.57	+23.027%	12	666	+45.702%
2025-01-23	133.22	133.22	128.89	128.89	-0.340%	13	704	+79.254%
2025-01-22	132.00	132.00	129.33	129.33	-15.410%	4	704	+78.644%
2025-01-17	157.69	157.69	152.89	152.89	-8.008%	8	696	+51.115%
2025-01-16	168.70	169.40	166.20	166.20	+0.923%	6	696	+39.013%
2025-01-15	168.14	169.93	164.45	164.68	-22.856%	124	696	+40.296%
2025-01-14	209.90	218.48	209.90	213.47	-7.408%	84	649	+8.231%
2025-01-13	230.55	230.55	230.55	230.55	+3.460%	2	647	+0.213%
2025-01-10	221.50	222.94	212.91	222.84	+24.200%	136	645	+3.680%
2025-01-07	179.85	179.85	179.42	179.42	+7.110%	2	704	+28.770%
2025-01-06	167.51	167.51	167.51	167.51	-17.923%	10	703	+37.926%
2024-12-30	198.24	204.09	198.24	204.09	+11.488%	4	703	+13.205%
2024-12-27	183.69	183.69	183.06	183.06	+20.450%	8	705	+26.210%
2024-12-26	159.76	159.76	151.98	151.98	-18.030%	106	707	+52.020%
2024-12-20	237.38	237.38	185.41	185.41	-16.199%	30	644	+24.610%
2024-12-19	225.17	225.17	221.25	221.25	+35.520%	4	644	+4.425%
2024-12-18	163.26	163.26	163.26	163.26	-0.067%	1	644	+41.517%
2024-12-17	163.37	163.37	163.37	163.37	+6.326%	48	643	+41.421%
2024-12-16	153.72	153.72	153.65	153.65	+0.098%	50	595	+50.368%
2024-12-12	153.50	153.50	153.50	153.50	+3.857%	3	595	+50.515%
2024-12-11	147.55	147.80	147.55	147.80	+2.001%	3	594	+56.319%
2024-12-04	144.90	144.90	144.90	144.90	-4.255%	2	592	+59.448%
2024-11-29	151.29	151.34	151.29	151.34	-5.353%	4	590	+52.663%
2024-11-26	159.00	160.30	159.00	159.90	-1.058%	12	0	+44.490%
2024-11-25	161.36	162.11	161.19	161.61	-21.701%	256	0	+42.961%
2024-11-15	211.00	211.10	206.40	206.40	+18.071%	62	0	+11.938%
2024-11-12	174.81	174.81	174.81	174.81	+2.528%	18	0	+32.166%
2024-11-11	171.10	171.32	170.50	170.50	-2.710%	238	0	+35.507%
2024-11-08	174.81	175.25	174.81	175.25	-3.666%	12	0	+31.835%
2024-11-07	183.73	183.83	181.62	181.92	-5.240%	32	0	+27.001%
2024-11-06	202.58	202.58	191.68	191.98	-22.404%	172	0	+20.346%
2024-11-05	247.41	247.41	247.41	247.41	-10.199%	4	0	-6.617%
2024-11-01	260.10	275.61	260.10	275.51	+1.867%	22	0	-16.141%
2024-10-31	270.76	270.76	270.46	270.46	+21.818%	4	0	-14.575%
2024-10-18	222.02	222.02	222.02	222.02	-15.898%	200	0	+4.063%
2024-10-09	266.71	266.71	263.99	263.99	-5.465%	90	0	-12.482%
2024-10-08	279.70	279.70	279.25	279.25	-6.665%	4	0	-17.264%
2024-10-03	299.42	299.42	299.19	299.19	+7.723%	4	0	-22.778%
2024-09-30	277.21	277.74	277.21	277.74	+0.641%	4	0	-16.814%
2024-09-25	276.12	276.12	275.87	275.97	-0.537%	8	0	-16.281%
2024-09-19	277.09	277.46	277.09	277.46	-7.973%	4	0	-16.730%
2024-09-17	301.50	301.50	301.50	301.50	-28.534%	24	0	-23.370%
2024-09-06	421.56	421.88	421.56	421.88	+16.654%	4	0	-45.236%
2024-09-05	362.02	362.02	361.65	361.65	+17.556%	40	0	-36.115%
2024-08-28	299.97	307.64	299.85	307.64	+0.365%	8	0	-24.899%
2024-08-27	305.93	306.52	305.93	306.52	0.000%	28	0	-24.625%

.dark-mode .Nxz0tB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nxz0tB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250815P5775SPX Aug 15 2025 5775.00 Put (SPX250815P05775000)option OPRA

SPX20250815P5775
SPX Aug 15 2025 5775.00 Put (SPX250815P05775000)
option OPRA