Dark

SPX20250516C5650
SPX May 16 2025 5650.00 Call (SPX250516C05650000)
option OPRA

EOD

May 8, 2025

78.20+28.344%(+17.27)2,175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	78.65	110.67	62.50	78.20	+28.344%	2,175	17,030	0.000%
2025-05-07	61.00	68.60	48.60	60.93	+6.782%	1,800	15,491	+28.344%
2025-05-06	52.60	72.50	49.52	57.06	-31.004%	3,765	13,556	+37.049%
2025-05-05	81.10	96.66	76.82	82.70	-21.005%	1,867	13,086	-5.441%
2025-05-02	96.50	115.44	92.10	104.69	+63.450%	9,896	12,568	-25.303%
2025-05-01	85.00	103.50	63.69	64.05	+4.948%	7,287	9,685	+22.092%
2025-04-30	35.10	61.03	27.64	61.03	+2.831%	464	6,856	+28.134%
2025-04-29	45.70	61.66	45.70	59.35	+7.130%	1,098	7,607	+31.761%
2025-04-28	55.91	62.04	38.50	55.40	+1.502%	226	7,730	+41.155%
2025-04-25	51.10	56.40	41.51	54.58	+2.019%	2,388	7,740	+43.276%
2025-04-24	26.71	55.03	26.71	53.50	+83.219%	1,088	6,767	+46.168%
2025-04-23	41.49	51.85	28.80	29.20	+46.000%	552	6,377	+167.808%
2025-04-22	11.10	24.58	11.10	20.00	+91.388%	471	6,080	+291.000%
2025-04-21	13.40	13.40	9.14	10.45	-44.148%	1,312	6,190	+648.325%
2025-04-17	23.33	25.25	18.71	18.71	-25.665%	256	5,640	+317.958%
2025-04-16	33.80	35.00	19.60	25.17	-40.665%	691	5,640	+210.687%
2025-04-15	54.40	56.41	40.48	42.42	-17.310%	344	5,451	+84.347%
2025-04-14	78.37	78.37	51.30	51.30	-24.459%	3,399	5,391	+52.437%
2025-04-11	53.90	69.22	51.18	67.91	+32.095%	4,872	5,931	+15.152%
2025-04-10	56.30	56.30	40.30	51.41	-38.863%	628	4,344	+52.110%
2025-04-09	23.30	84.09	20.10	84.09	+290.390%	760	3,893	-7.004%
2025-04-08	32.90	41.67	20.04	21.54	-14.456%	400	3,482	+263.045%
2025-04-07	13.41	29.87	12.89	25.18	-9.130%	854	3,609	+210.564%
2025-04-04	39.37	40.80	27.71	27.71	-57.461%	644	3,712	+182.209%
2025-04-03	85.40	86.23	65.14	65.14	-60.619%	1,098	3,609	+20.049%
2025-04-02	128.00	172.70	128.00	165.41	+14.804%	980	2,837	-52.724%
2025-04-01	128.84	146.89	122.90	144.08	+12.712%	193	2,326	-45.725%
2025-03-31	96.23	132.88	91.47	127.83	+1.995%	106	2,282	-38.825%
2025-03-28	169.40	169.40	121.17	125.33	-30.642%	1,416	2,239	-37.605%
2025-03-27	197.20	197.20	179.80	180.70	-3.410%	111	2,464	-56.724%
2025-03-26	217.30	217.30	187.08	187.08	-19.887%	19	2,370	-58.200%
2025-03-25	230.18	234.22	227.86	233.52	-0.111%	79	2,381	-66.513%
2025-03-24	218.25	233.78	218.25	233.78	+39.064%	311	2,302	-66.550%
2025-03-21	150.81	168.11	145.64	168.11	-4.265%	94	2,035	-53.483%
2025-03-20	175.10	206.50	175.10	175.60	-11.188%	84	2,026	-55.467%
2025-03-19	181.15	201.70	172.50	197.72	+18.751%	574	1,969	-60.449%
2025-03-18	160.50	166.50	160.05	166.50	-16.750%	142	1,564	-53.033%
2025-03-17	178.24	204.00	178.24	200.00	+29.032%	519	1,443	-60.900%
2025-03-14	164.77	164.77	152.59	155.00	+6.193%	40	957	-49.548%
2025-03-13	163.83	166.22	142.00	145.96	-18.893%	256	813	-46.424%
2025-03-12	199.40	199.40	164.47	179.96	-5.189%	22	813	-56.546%
2025-03-11	201.15	201.15	157.68	189.81	-2.466%	566	808	-58.801%
2025-03-10	224.67	224.67	178.03	194.61	-29.718%	210	328	-59.817%
2025-03-07	275.21	287.20	241.00	276.90	+1.533%	158	426	-71.759%
2025-03-06	280.53	280.53	260.40	272.72	-5.633%	52	470	-71.326%
2025-03-04	323.94	323.95	289.00	289.00	-29.430%	33	520	-72.941%
2025-03-03	409.52	409.52	409.52	409.52	-3.992%	20	507	-80.904%
2025-02-27	429.90	431.15	426.43	426.55	-4.771%	20	511	-81.667%
2025-02-26	447.92	447.92	447.92	447.92	+2.344%	3	493	-82.542%
2025-02-25	437.66	437.66	437.66	437.66	-5.638%	20	470	-82.132%
2025-02-24	489.46	489.46	463.81	463.81	-5.976%	111	470	-83.140%
2025-02-21	496.36	496.36	493.29	493.29	+2.183%	12	385	-84.147%
2025-02-12	482.75	482.75	482.75	482.75	-2.339%	8	379	-83.801%
2025-02-07	507.87	511.65	492.68	494.31	+1.432%	120	371	-84.180%
2025-02-05	492.74	492.74	484.76	487.33	-2.647%	26	311	-83.953%
2025-02-04	500.65	500.65	500.58	500.58	+1.101%	6	285	-84.378%
2025-02-03	497.70	497.70	495.13	495.13	-4.376%	4	285	-84.206%
2025-01-31	514.68	517.79	514.68	517.79	+4.156%	16	283	-84.897%
2025-01-28	497.02	497.32	497.02	497.13	-0.903%	14	276	-84.270%
2025-01-27	487.28	501.66	486.52	501.66	+12.550%	15	268	-84.412%
2025-01-15	445.72	445.72	445.72	445.72	+1.811%	2	253	-82.455%
2024-12-31	437.79	437.79	437.79	437.79	-8.944%	2	253	-82.138%
2024-12-27	483.72	483.72	480.79	480.79	-5.711%	4	253	-83.735%
2024-12-23	515.04	515.04	509.91	509.91	+6.335%	4	254	-84.664%
2024-12-19	494.53	495.32	478.64	479.53	-1.979%	49	256	-83.692%
2024-11-20	486.20	489.21	486.20	489.21	-6.826%	4	237	-84.015%
2024-11-06	525.04	525.05	525.04	525.05	+12.570%	4	0	-85.106%
2024-10-28	464.26	466.42	464.26	466.42	-2.359%	8	0	-83.234%
2024-10-22	477.50	477.69	477.50	477.69	-4.351%	4	0	-83.630%
2024-10-17	499.42	499.42	499.42	499.42	+3.466%	2	0	-84.342%
2024-10-16	473.34	482.76	473.34	482.69	+5.488%	8	0	-83.799%
2024-10-09	457.58	457.58	457.58	457.58	+6.630%	2	0	-82.910%
2024-10-08	429.22	429.22	429.13	429.13	+3.780%	4	0	-81.777%
2024-10-04	411.90	413.50	411.90	413.50	+2.718%	4	0	-81.088%
2024-10-02	402.69	402.69	402.56	402.56	+0.683%	4	0	-80.574%
2024-09-25	403.00	403.00	399.83	399.83	+15.451%	96	0	-80.442%
2024-09-18	346.32	346.32	346.32	346.32	+1.736%	2	0	-77.420%
2024-09-16	349.46	349.46	340.41	340.41	+30.062%	8	0	-77.028%
2024-09-10	261.73	261.73	261.73	261.73	+2.414%	116	0	-70.122%
2024-09-09	255.64	255.89	255.32	255.56	+8.550%	88	0	-69.401%
2024-09-06	234.60	239.68	234.60	235.43	-22.543%	200	0	-66.784%
2024-09-03	304.09	304.09	303.95	303.95	-9.347%	8	0	-74.272%
2024-08-28	334.57	335.29	334.57	335.29	-1.962%	4	0	-76.677%
2024-08-22	342.00	342.00	342.00	342.00	+4.728%	100	0	-77.135%
2024-08-19	320.48	326.56	320.48	326.56	+7.847%	32	0	-76.053%
2024-08-15	302.80	302.80	302.80	302.80	+19.166%	2	0	-74.174%
2024-08-14	261.18	261.26	254.08	254.10	+16.752%	200	0	-69.225%
2024-08-09	219.46	219.46	217.64	217.64	+4.254%	200	0	-64.069%
2024-08-08	208.76	208.76	208.76	208.76	-0.115%	30	0	-62.541%
2024-08-06	209.00	209.00	209.00	209.00	+19.429%	2	0	-62.584%
2024-08-05	175.00	175.00	175.00	175.00	-47.162%	80	0	-55.314%
2024-08-01	331.20	331.20	331.20	331.20	+18.936%	34	0	-76.389%
2024-07-25	278.47	278.47	278.47	278.47	-33.663%	50	0	-71.918%
2024-07-16	419.78	419.78	419.78	419.78	+3.343%	10	0	-81.371%
2024-07-12	406.20	406.20	406.20	406.20	+4.726%	10	0	-80.748%
2024-07-10	387.92	387.92	387.87	387.87	+5.043%	4	0	-79.839%
2024-07-09	369.75	369.75	369.25	369.25	+26.274%	4	0	-78.822%
2024-07-01	292.30	292.60	292.30	292.42	-9.327%	44	0	-73.258%
2024-06-28	322.50	322.50	322.50	322.50	-0.506%	8	0	-75.752%
2024-06-20	324.14	324.14	324.14	324.14	+14.606%	2	0	-75.875%
2024-06-13	282.87	282.88	282.83	282.83	-1.795%	8	0	-72.351%
2024-06-12	291.16	291.22	288.00	288.00	+22.335%	92	0	-72.847%
2024-05-15	235.42	235.42	235.42	235.42	+16.331%	12	0	-66.783%
2024-05-10	202.37	202.37	202.37	202.37	0.000%	2	0	-61.358%

.dark-mode .n3sxD6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n3sxD6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516C5650SPX May 16 2025 5650.00 Call (SPX250516C05650000)option OPRA

SPX20250516C5650
SPX May 16 2025 5650.00 Call (SPX250516C05650000)
option OPRA