Dark

SPY20250815P565
SPY Aug 15 2025 565.00 Put (SPY250815P00565000)
option OPRA

EOD

May 15, 2025

10.31-8.274%(-0.93)342

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.10	12.10	10.28	10.31	-8.274%	342	6,018	0.000%
2025-05-14	10.69	11.71	10.69	11.24	+2.461%	200	6,023	-8.274%
2025-05-13	11.74	11.74	10.55	10.97	-10.522%	1,003	5,926	-6.016%
2025-05-12	14.06	14.79	12.26	12.26	-42.950%	157	5,275	-15.905%
2025-05-09	20.45	22.00	20.36	21.49	-1.195%	478	5,285	-52.024%
2025-05-08	21.84	23.00	19.63	21.75	-9.186%	2,244	5,089	-52.598%
2025-05-07	24.56	26.42	23.85	23.95	-3.738%	90	3,911	-56.952%
2025-05-06	25.60	25.62	23.16	24.88	+7.519%	195	3,903	-58.561%
2025-05-05	23.49	23.52	21.46	23.14	+8.030%	456	3,936	-55.445%
2025-05-02	22.81	23.54	20.96	21.42	-10.564%	358	4,023	-51.867%
2025-05-01	24.97	25.54	23.80	23.95	-19.115%	121	3,973	-56.952%
2025-04-30	29.43	29.61	29.43	29.61	+9.424%	5	3,973	-65.181%
2025-04-29	28.54	29.05	27.06	27.06	-14.313%	27	3,974	-61.899%
2025-04-25	32.00	32.09	31.58	31.58	-6.374%	22	3,989	-67.353%
2025-04-24	35.33	35.55	33.73	33.73	-14.347%	14	3,992	-69.434%
2025-04-23	39.38	39.38	39.38	39.38	-18.653%	1	3,992	-73.819%
2025-04-22	45.25	48.41	45.24	48.41	-12.253%	17	3,992	-78.703%
2025-04-21	55.17	55.17	55.17	55.17	+23.950%	2	3,992	-81.312%
2025-04-17	44.10	44.69	43.76	44.51	-9.256%	17	3,992	-76.837%
2025-04-16	43.28	49.05	43.28	49.05	+27.901%	20	3,992	-78.981%
2025-04-15	38.35	38.35	38.35	38.35	-3.981%	1	3,998	-73.116%
2025-04-14	37.94	39.94	37.94	39.94	-9.165%	27	3,998	-74.186%
2025-04-11	52.83	52.83	43.97	43.97	-11.136%	30	4,012	-76.552%
2025-04-10	43.85	57.94	43.85	49.48	+37.102%	25	4,002	-79.163%
2025-04-09	69.44	73.39	35.46	36.09	-38.497%	40	4,004	-71.433%
2025-04-08	54.39	58.68	54.39	58.68	-9.136%	7	4,028	-82.430%
2025-04-07	81.69	81.69	59.74	64.58	+6.761%	23	4,029	-84.035%
2025-04-04	51.13	60.64	48.71	60.49	+64.643%	102	4,038	-82.956%
2025-04-03	32.10	36.74	31.15	36.74	+92.962%	1,980	4,051	-71.938%
2025-04-02	22.80	22.80	19.04	19.04	-17.253%	48	4,180	-45.851%
2025-04-01	25.99	25.99	22.35	23.01	-12.108%	108	4,153	-55.193%
2025-03-31	27.55	27.55	26.10	26.18	+0.886%	7	4,049	-60.619%
2025-03-28	20.38	25.95	20.38	25.95	+35.297%	1,164	4,052	-60.270%
2025-03-27	20.43	20.65	18.10	19.18	+2.897%	132	4,349	-46.246%
2025-03-26	16.90	19.58	16.90	18.64	+16.646%	80	4,449	-44.689%
2025-03-25	16.09	16.09	15.98	15.98	-3.561%	21	4,438	-35.482%
2025-03-24	17.27	17.41	16.57	16.57	-21.840%	672	4,441	-37.779%
2025-03-21	23.40	23.40	21.20	21.20	-3.593%	158	3,956	-51.368%
2025-03-20	22.61	22.61	20.25	21.99	+8.006%	96	4,008	-53.115%
2025-03-19	22.55	22.94	19.73	20.36	-15.413%	2,016	4,044	-49.361%
2025-03-18	25.51	25.51	24.07	24.07	+10.211%	119	2,367	-57.167%
2025-03-17	22.81	23.31	20.75	21.84	-9.827%	154	2,350	-52.793%
2025-03-14	27.33	27.33	24.21	24.22	-23.013%	846	2,244	-57.432%
2025-03-13	26.97	31.46	26.97	31.46	+19.257%	161	2,012	-67.228%
2025-03-12	27.77	29.54	25.78	26.38	-9.440%	345	2,012	-60.917%
2025-03-11	26.75	30.80	26.56	29.13	+6.353%	116	1,877	-64.607%
2025-03-10	23.67	29.56	23.67	27.39	+38.684%	254	1,857	-62.359%
2025-03-07	23.33	24.60	19.75	19.75	-13.187%	146	1,809	-47.797%
2025-03-06	21.53	22.95	19.74	22.75	+30.372%	68	1,797	-54.681%
2025-03-05	21.17	21.17	17.00	17.45	-14.208%	126	1,797	-40.917%
2025-03-04	19.86	22.26	19.86	20.34	+29.719%	28	1,725	-49.312%
2025-03-03	13.21	15.68	13.21	15.68	+11.127%	23	1,709	-34.247%
2025-02-28	16.05	16.05	14.07	14.11	-13.753%	920	1,728	-26.931%
2025-02-27	12.80	16.36	12.80	16.36	+21.275%	24	1,951	-36.980%
2025-02-26	12.58	13.49	12.58	13.49	-3.159%	126	1,944	-23.573%
2025-02-25	14.92	15.09	13.77	13.93	+16.083%	134	1,691	-25.987%
2025-02-24	13.35	13.35	12.00	12.00	-5.734%	142	1,691	-14.083%
2025-02-21	11.38	12.73	11.38	12.73	+24.438%	2,108	1,675	-19.010%
2025-02-20	10.70	10.70	10.23	10.23	+2.300%	3	1,625	+0.782%
2025-02-18	10.24	10.24	10.00	10.00	-3.661%	3	1,624	+3.100%
2025-02-14	10.35	10.38	10.34	10.38	-9.818%	2,002	652	-0.674%
2025-02-13	11.51	11.51	11.51	11.51	-5.964%	1	653	-10.426%
2025-02-12	11.97	12.24	11.97	12.24	+6.900%	29	653	-15.768%
2025-02-10	11.45	11.45	11.45	11.45	+5.627%	1	624	-9.956%
2025-02-07	10.84	10.84	10.84	10.84	-4.156%	20	624	-4.889%
2025-02-06	11.33	11.33	11.31	11.31	-11.364%	11	624	-8.842%
2025-02-04	13.00	13.00	12.76	12.76	-11.389%	20	624	-19.201%
2025-02-03	15.36	15.36	14.40	14.40	+13.565%	13	615	-28.403%
2025-01-31	11.27	12.76	10.95	12.68	+10.646%	4,030	612	-18.691%
2025-01-30	12.02	12.04	11.46	11.46	-7.952%	22	577	-10.035%
2025-01-29	12.48	12.48	12.45	12.45	+2.049%	7	577	-17.189%
2025-01-28	12.20	12.20	12.20	12.20	-17.232%	6	576	-15.492%
2025-01-27	14.74	14.74	14.74	14.74	+26.199%	25	570	-30.054%
2025-01-24	11.68	11.68	11.68	11.68	+0.603%	10	545	-11.729%
2025-01-23	11.61	11.61	11.61	11.61	-2.273%	3	540	-11.197%
2025-01-22	11.88	11.88	11.88	11.88	-7.692%	10	537	-13.215%
2025-01-21	13.22	13.34	12.86	12.87	-8.723%	109	638	-19.891%
2025-01-17	14.11	14.11	14.10	14.10	-7.298%	4	638	-26.879%
2025-01-16	14.44	15.21	14.44	15.21	-25.696%	928	638	-32.216%
2025-01-13	20.47	20.47	20.47	20.47	+1.689%	25	174	-49.634%
2025-01-10	20.01	20.13	20.01	20.13	+16.493%	4	160	-48.783%
2025-01-08	16.89	17.28	16.83	17.28	+1.647%	21	147	-40.336%
2025-01-07	17.00	17.00	17.00	17.00	0.000%	1	147	-39.353%
2025-01-03	17.00	17.00	17.00	17.00	-6.593%	40	146	-39.353%
2025-01-02	16.45	19.35	16.45	18.20	+9.113%	71	146	-43.352%
2024-12-23	16.68	16.68	16.68	16.68	-12.257%	2	125	-38.189%
2024-12-20	19.01	19.01	19.01	19.01	+22.566%	2	125	-45.765%
2024-12-18	15.51	15.51	15.51	15.51	+12.473%	1	123	-33.527%
2024-12-16	13.79	13.79	13.79	13.79	+2.073%	1	123	-25.236%
2024-12-11	13.51	13.51	13.51	13.51	-3.431%	1	123	-23.686%
2024-12-09	13.26	13.99	13.26	13.99	+6.146%	2	124	-26.305%
2024-12-04	13.18	13.18	13.18	13.18	-2.153%	1	124	-21.775%
2024-12-02	13.41	13.47	13.41	13.47	-2.036%	6	125	-23.460%
2024-11-29	13.75	13.75	13.75	13.75	-6.079%	2	120	-25.018%
2024-11-27	14.64	14.64	14.64	14.64	-2.008%	1	120	-29.577%
2024-11-25	15.12	15.12	14.94	14.94	-5.563%	3	120	-30.991%
2024-11-14	15.82	15.82	15.82	15.82	+1.933%	2	121	-34.829%
2024-11-13	15.52	15.52	15.52	15.52	-1.585%	1	119	-33.570%
2024-11-11	15.64	15.77	15.64	15.77	-4.366%	9	120	-34.623%
2024-11-07	16.65	16.65	16.47	16.49	-27.516%	3	120	-37.477%
2024-11-05	22.75	22.75	22.75	22.75	+2.201%	1	121	-54.681%
2024-10-24	22.26	22.26	22.26	22.26	+1.182%	1	121	-53.684%
2024-10-23	21.37	22.10	21.37	22.00	-5.862%	3	120	-53.136%
2024-10-16	23.37	23.37	23.37	23.37	+0.776%	1	119	-55.884%
2024-10-11	23.45	23.45	23.19	23.19	-5.617%	14	118	-55.541%
2024-10-10	24.67	24.67	24.57	24.57	-1.720%	5	114	-58.038%
2024-10-09	25.10	25.10	25.00	25.00	-11.190%	4	113	-58.760%
2024-10-07	26.10	28.15	26.10	28.15	+5.273%	105	115	-63.375%
2024-10-04	26.74	26.74	26.74	26.74	-5.009%	2	18	-61.444%
2024-10-03	28.77	28.77	28.15	28.15	+4.414%	5	17	-63.375%
2024-10-02	26.97	26.97	26.96	26.96	+6.142%	4	20	-61.758%
2024-09-30	25.91	25.91	25.40	25.40	+1.519%	2	20	-59.409%
2024-09-26	25.20	25.20	25.02	25.02	-1.690%	5	18	-58.793%
2024-09-25	24.84	25.45	24.79	25.45	+0.912%	4	23	-59.489%
2024-09-24	25.22	25.22	25.22	25.22	-0.158%	7	21	-59.120%
2024-09-23	25.26	25.26	25.26	25.26	-2.396%	1	22	-59.184%
2024-09-20	25.88	25.88	25.88	25.88	+2.414%	2	22	-60.162%
2024-09-19	25.73	25.73	25.25	25.27	-9.166%	4	21	-59.201%
2024-09-18	29.10	29.14	27.60	27.82	-3.704%	5	18	-62.940%
2024-09-17	28.32	29.38	28.11	28.89	-0.173%	10	15	-64.313%
2024-09-13	28.79	28.94	28.79	28.94	+0.766%	4	7	-64.375%
2024-08-27	28.72	28.72	28.72	28.72	-0.966%	1	6	-64.102%
2024-08-22	29.00	29.00	29.00	29.00	-47.473%	1	5	-64.448%
2024-08-05	55.21	55.21	55.21	55.21	+84.095%	1	4	-81.326%
2024-07-22	30.08	30.08	29.99	29.99	+11.239%	2	3	-65.622%
2024-07-15	27.27	27.27	26.96	26.96	0.000%	3	3	-61.758%

.dark-mode .qXHhq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXHhq7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815P565SPY Aug 15 2025 565.00 Put (SPY250815P00565000)option OPRA

SPY20250815P565
SPY Aug 15 2025 565.00 Put (SPY250815P00565000)
option OPRA