Dark

SPY20250731P525
SPY Jul 31 2025 525.00 Put (SPY250731P00525000)
option OPRA

EOD

Jul 3, 2025

0.3400-15.000%(-0.0600)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	0.34	0.36	0.34	0.34	-15.000%	59	20,197	0.000%
2025-07-02	0.42	0.42	0.39	0.40	-13.043%	40	20,197	-15.000%
2025-07-01	0.45	0.49	0.44	0.46	0.000%	44	20,201	-26.087%
2025-06-30	0.55	0.57	0.46	0.46	-23.333%	106	20,224	-26.087%
2025-06-27	0.60	0.65	0.59	0.60	-13.043%	43	20,171	-43.333%
2025-06-26	0.72	0.72	0.65	0.69	-14.815%	62	20,187	-50.725%
2025-06-25	0.87	0.91	0.81	0.81	-13.830%	44	20,170	-58.025%
2025-06-24	1.13	1.13	0.93	0.94	-38.961%	632	20,179	-63.830%
2025-06-23	1.83	2.11	1.54	1.54	-23.383%	1,701	19,628	-77.922%
2025-06-20	1.57	2.14	1.57	2.01	+3.608%	38	19,578	-83.085%
2025-06-18	2.21	2.21	1.81	1.94	-14.159%	110	19,583	-82.474%
2025-06-17	1.83	3.22	1.83	2.26	+29.143%	578	19,583	-84.956%
2025-06-16	1.85	1.85	1.61	1.75	-34.457%	364	19,521	-80.571%
2025-06-13	2.26	2.77	2.01	2.67	+53.448%	488	19,497	-87.266%
2025-06-12	1.89	1.91	1.68	1.74	-2.247%	626	19,630	-80.460%
2025-06-11	1.43	1.86	1.39	1.78	+14.839%	196	19,370	-80.899%
2025-06-10	1.66	1.66	1.55	1.55	-9.884%	221	19,349	-78.065%
2025-06-09	1.90	1.90	1.68	1.72	-8.511%	719	19,343	-80.233%
2025-06-06	2.07	2.07	1.86	1.88	-28.788%	46	19,392	-81.915%
2025-06-05	2.23	2.74	2.03	2.64	+14.783%	1,097	19,383	-87.121%
2025-06-04	2.30	3.39	2.25	2.30	-5.738%	42	19,071	-85.217%
2025-06-03	2.88	2.88	2.40	2.44	-13.167%	148	19,036	-86.066%
2025-06-02	3.45	3.60	2.81	2.81	-16.119%	36	18,978	-87.900%
2025-05-30	3.75	4.14	3.23	3.35	-2.332%	198	18,984	-89.851%
2025-05-29	3.30	3.94	3.30	3.43	-0.580%	214	18,929	-90.087%
2025-05-28	3.39	3.45	3.38	3.45	+0.877%	18	18,773	-90.145%
2025-05-27	4.42	4.42	3.42	3.42	-43.377%	96	18,774	-90.058%
2025-05-23	6.79	7.01	5.45	6.04	+23.265%	366	18,803	-94.371%
2025-05-22	5.40	5.40	4.40	4.90	-5.950%	205	18,803	-93.061%
2025-05-21	4.02	5.21	3.52	5.21	+45.125%	869	18,757	-93.474%
2025-05-20	3.62	3.70	3.45	3.59	+3.458%	355	18,930	-90.529%
2025-05-19	4.29	4.30	3.46	3.47	+0.289%	377	18,664	-90.202%
2025-05-16	3.72	3.82	3.44	3.46	-10.825%	1,544	18,303	-90.173%
2025-05-15	4.44	4.44	3.83	3.88	-9.133%	183	17,761	-91.237%
2025-05-14	4.20	4.27	4.02	4.27	+5.955%	527	17,646	-92.037%
2025-05-13	4.21	4.21	3.74	4.03	-8.409%	149	17,234	-91.563%
2025-05-12	5.44	5.59	4.40	4.40	-51.595%	612	17,198	-92.273%
2025-05-09	8.69	9.37	8.44	9.09	-2.258%	594	17,127	-96.260%
2025-05-08	9.54	10.00	8.32	9.30	-10.834%	417	17,033	-96.344%
2025-05-07	10.85	12.19	10.40	10.43	-6.625%	513	16,628	-96.740%
2025-05-06	11.93	12.13	10.51	11.17	+7.301%	173	16,141	-96.956%
2025-05-05	10.85	10.85	9.54	10.41	+7.653%	215	16,157	-96.734%
2025-05-02	10.39	10.43	9.44	9.67	-23.618%	678	16,022	-96.484%
2025-05-01	12.00	12.66	10.90	12.66	-0.706%	563	15,718	-97.314%
2025-04-30	15.69	17.85	12.75	12.75	-1.923%	250	15,231	-97.333%
2025-04-29	14.43	14.46	12.65	13.00	-15.694%	14,549	15,126	-97.385%
2025-04-28	13.45	15.92	13.25	15.42	+10.458%	87	643	-97.795%
2025-04-25	15.90	16.50	13.96	13.96	-11.139%	170	658	-97.564%
2025-04-24	18.35	18.35	15.71	15.71	-25.226%	62	639	-97.836%
2025-04-23	18.50	21.18	17.00	21.01	-12.458%	124	616	-98.382%
2025-04-22	26.81	26.81	23.40	24.00	-23.834%	294	570	-98.583%
2025-04-21	27.11	34.50	27.11	31.51	+28.246%	182	482	-98.921%
2025-04-17	24.77	26.40	23.15	24.57	-6.755%	316	360	-98.616%
2025-04-16	22.93	28.59	22.59	26.35	+32.479%	248	360	-98.710%
2025-04-15	20.02	20.52	19.75	19.89	-1.339%	7	308	-98.291%
2025-04-14	20.61	22.26	19.50	20.16	-21.830%	38	310	-98.313%
2025-04-11	33.20	33.30	25.40	25.79	-13.746%	244	321	-98.682%
2025-04-10	25.15	34.40	24.95	29.90	+50.478%	83	298	-98.863%
2025-04-09	43.41	43.41	19.35	19.87	-42.572%	81	295	-98.289%
2025-04-08	30.15	34.60	27.50	34.60	-10.246%	18	300	-99.017%
2025-04-07	48.25	52.89	28.00	38.55	+4.189%	101	293	-99.118%
2025-04-04	26.97	38.00	26.93	37.00	+86.774%	1,086	359	-99.081%
2025-04-03	16.04	19.81	16.04	19.81	+100.303%	65	347	-98.284%
2025-04-02	12.50	12.54	9.10	9.89	-6.961%	64	348	-96.562%
2025-04-01	11.14	11.80	10.63	10.63	0.000%	55	329	-96.802%
2025-03-31	14.29	14.39	10.63	10.63	-10.747%	19	315	-96.802%
2025-03-28	9.18	11.91	9.18	11.91	+36.739%	28	309	-97.145%
2025-03-26	7.19	8.71	7.19	8.71	+22.676%	15	308	-96.096%
2025-03-25	7.05	7.10	7.05	7.10	-0.281%	7	316	-95.211%
2025-03-24	7.83	7.83	7.12	7.12	-25.210%	37	317	-95.225%
2025-03-21	10.91	10.91	9.52	9.52	-4.705%	22	302	-96.429%
2025-03-20	10.52	10.52	9.04	9.99	+2.884%	12	304	-96.597%
2025-03-19	10.79	10.79	9.33	9.71	-18.335%	6	301	-96.498%
2025-03-18	10.85	11.89	10.85	11.89	+20.101%	3	300	-97.140%
2025-03-17	10.59	10.62	9.81	9.90	-15.021%	5	300	-96.566%
2025-03-14	12.75	12.75	11.45	11.65	-27.233%	14	301	-97.082%
2025-03-13	14.50	16.01	14.50	16.01	+24.398%	354	498	-97.876%
2025-03-12	13.70	14.03	12.87	12.87	-12.449%	356	498	-97.358%
2025-03-11	16.07	16.72	14.70	14.70	-3.796%	40	149	-97.687%
2025-03-10	12.46	15.28	12.46	15.28	+47.776%	58	140	-97.775%
2025-03-07	12.89	12.89	10.17	10.34	-3.545%	40	148	-96.712%
2025-03-06	10.72	10.72	10.72	10.72	+20.045%	1	140	-96.828%
2025-03-05	10.15	10.15	8.88	8.93	-15.913%	3	140	-96.193%
2025-03-04	10.62	10.62	10.62	10.62	+14.071%	2	139	-96.798%
2025-03-03	6.77	9.99	6.77	9.31	+30.210%	5	139	-96.348%
2025-02-28	8.51	8.57	7.15	7.15	-8.451%	240	138	-95.245%
2025-02-27	6.90	7.81	6.90	7.81	+5.114%	3	27	-95.647%
2025-02-26	6.48	7.43	6.48	7.43	+2.060%	3	24	-95.424%
2025-02-25	8.14	8.14	7.12	7.28	+22.148%	5	22	-95.330%
2025-02-21	5.96	5.96	5.96	5.96	+17.787%	2	17	-94.295%
2025-02-19	5.22	5.22	5.06	5.06	-8.664%	8	16	-93.281%
2025-02-14	5.54	5.54	5.54	5.54	+0.727%	6	5	-93.863%
2025-02-13	5.73	5.73	5.50	5.50	-32.349%	3	3	-93.818%
2025-02-03	8.13	8.13	8.13	8.13	+16.143%	1	3	-95.818%
2025-01-29	7.00	7.00	7.00	7.00	+7.362%	1	2	-95.143%
2025-01-28	6.52	6.52	6.52	6.52	0.000%	1	1	-94.785%

.dark-mode .rN1yD5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rN1yD5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250731P525SPY Jul 31 2025 525.00 Put (SPY250731P00525000)option OPRA

SPY20250731P525
SPY Jul 31 2025 525.00 Put (SPY250731P00525000)
option OPRA