Dark

SPX20250516C5725
SPX May 16 2025 5725.00 Call (SPX250516C05725000)
option OPRA

EOD

May 8, 2025

55.60+90.085%(+26.35)587

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	38.50	61.82	34.90	55.60	+90.085%	587	2,972	0.000%
2025-05-07	34.80	34.80	24.30	29.25	+13.022%	45	2,702	+90.085%
2025-05-06	27.60	32.09	25.30	25.88	-38.381%	34	2,677	+114.838%
2025-05-05	43.27	53.60	41.50	42.00	-33.121%	57	2,677	+32.381%
2025-05-02	54.75	70.84	53.09	62.80	+25.224%	844	2,693	-11.465%
2025-05-01	46.22	57.83	46.22	50.15	+56.719%	645	2,877	+10.867%
2025-04-30	17.60	32.00	13.63	32.00	-2.736%	2,037	2,692	+73.750%
2025-04-29	28.10	32.90	28.10	32.90	+18.516%	53	3,860	+68.997%
2025-04-28	29.81	29.81	26.58	27.76	+1.314%	24	3,944	+100.288%
2025-04-25	26.04	31.00	22.96	27.40	-4.993%	520	4,024	+102.920%
2025-04-24	17.76	30.90	17.76	28.84	+86.065%	217	3,965	+92.788%
2025-04-23	24.43	32.32	15.50	15.50	+38.393%	61	4,057	+258.710%
2025-04-22	6.45	13.70	6.45	11.20	+79.200%	67	4,113	+396.429%
2025-04-21	6.49	6.60	5.40	6.25	-53.113%	50	4,086	+789.600%
2025-04-17	10.90	13.60	10.60	13.33	-3.336%	19	4,212	+317.104%
2025-04-16	19.00	19.50	12.56	13.79	-39.518%	225	4,212	+303.191%
2025-04-15	30.75	30.75	22.30	22.80	-21.244%	345	3,988	+143.860%
2025-04-14	49.61	49.61	28.95	28.95	-32.090%	385	3,810	+92.055%
2025-04-11	30.74	46.70	30.74	42.63	+22.359%	194	3,814	+30.425%
2025-04-10	33.49	36.50	25.50	34.84	-36.190%	49	3,801	+59.587%
2025-04-09	14.60	54.60	14.60	54.60	+282.621%	123	3,908	+1.832%
2025-04-08	22.20	26.11	13.22	14.27	-22.865%	522	3,914	+289.629%
2025-04-07	11.53	18.50	11.53	18.50	-18.824%	237	3,684	+200.541%
2025-04-04	25.70	25.81	19.80	22.79	-48.205%	50	3,640	+143.967%
2025-04-03	46.30	53.50	41.30	44.00	-64.002%	845	3,542	+26.364%
2025-04-02	107.10	122.23	107.10	122.23	+40.980%	1,113	3,202	-54.512%
2025-04-01	92.12	92.41	86.70	86.70	-8.254%	90	3,258	-35.871%
2025-03-31	66.75	94.50	60.48	94.50	+10.204%	751	3,239	-41.164%
2025-03-28	100.01	100.01	85.40	85.75	-41.307%	42	1,341	-35.160%
2025-03-27	146.10	146.10	146.10	146.10	-7.049%	8	1,340	-61.944%
2025-03-26	157.18	157.18	157.18	157.18	-12.410%	40	1,348	-64.627%
2025-03-24	162.30	179.45	162.30	179.45	+37.257%	113	1,368	-69.016%
2025-03-21	122.10	130.74	118.80	130.74	-1.104%	140	1,298	-57.473%
2025-03-20	145.77	145.77	132.20	132.20	-11.406%	571	1,269	-57.943%
2025-03-19	134.34	149.22	133.13	149.22	+21.554%	302	1,095	-62.740%
2025-03-18	122.91	123.05	122.76	122.76	-24.687%	30	983	-54.708%
2025-03-17	163.00	163.00	163.00	163.00	+22.954%	24	957	-65.890%
2025-03-14	121.15	135.95	121.15	132.57	+26.173%	112	933	-58.060%
2025-03-13	122.80	125.40	105.07	105.07	-21.566%	57	913	-47.083%
2025-03-12	129.20	133.96	129.20	133.96	-7.550%	101	913	-58.495%
2025-03-11	147.20	147.20	144.90	144.90	-26.818%	5	812	-61.629%
2025-03-07	198.00	198.00	198.00	198.00	-29.260%	400	809	-71.919%
2025-03-05	279.90	279.90	279.90	279.90	-10.661%	10	738	-80.136%
2025-02-27	313.30	313.30	313.30	313.30	-31.404%	10	740	-82.253%
2025-01-06	459.41	459.41	456.73	456.73	+23.678%	2	740	-87.827%
2024-12-31	368.34	369.29	368.34	369.29	-8.524%	2	739	-84.944%
2024-12-30	405.26	405.26	403.70	403.70	-16.953%	4	739	-86.227%
2024-12-24	485.66	486.11	485.66	486.11	-3.622%	2	738	-88.562%
2024-11-12	504.23	504.38	504.23	504.38	-0.403%	4	738	-88.977%
2024-11-08	501.50	506.42	496.79	506.42	+10.283%	8	0	-89.021%
2024-11-06	459.22	459.22	459.20	459.20	+16.059%	4	0	-87.892%
2024-10-30	397.54	397.54	395.66	395.66	-2.532%	4	0	-85.948%
2024-10-28	408.16	408.16	405.74	405.94	+4.883%	16	0	-86.303%
2024-10-23	387.02	387.04	387.02	387.04	-7.002%	4	0	-85.635%
2024-10-22	417.50	417.50	416.18	416.18	+15.982%	16	0	-86.640%
2024-10-07	358.83	358.83	358.83	358.83	+6.513%	60	0	-84.505%
2024-10-03	336.19	336.89	336.19	336.89	+3.290%	4	0	-83.496%
2024-09-20	326.30	326.30	326.16	326.16	+7.388%	4	0	-82.953%
2024-09-17	301.33	303.72	301.33	303.72	+2.598%	4	0	-81.694%
2024-09-13	293.27	296.03	293.27	296.03	+50.399%	202	0	-81.218%
2024-09-06	195.45	202.39	195.45	196.83	-20.376%	200	0	-71.752%
2024-09-05	247.42	247.42	247.20	247.20	-13.594%	4	0	-77.508%
2024-08-28	286.15	286.57	286.09	286.09	-2.611%	64	0	-80.566%
2024-08-20	293.76	293.76	293.76	293.76	+0.959%	6	0	-81.073%
2024-08-19	282.85	290.97	282.85	290.97	+7.607%	6	0	-80.892%
2024-08-16	267.89	270.40	267.89	270.40	+4.482%	44	0	-79.438%
2024-08-15	260.05	263.78	241.28	258.80	+24.107%	167	0	-78.516%
2024-08-13	202.64	210.15	202.31	208.53	+17.468%	152	0	-73.337%
2024-08-09	176.80	177.52	176.80	177.52	+6.395%	200	0	-68.680%
2024-08-06	173.54	178.54	166.70	166.85	-15.446%	200	0	-66.677%
2024-08-02	197.00	197.33	196.63	197.33	-14.568%	41	0	-71.824%
2024-08-01	227.60	230.98	227.60	230.98	-7.371%	40	0	-75.929%
2024-07-29	242.26	249.36	242.02	249.36	-25.043%	200	0	-77.703%
2024-07-17	332.67	332.67	332.67	332.67	-7.651%	16	0	-83.287%
2024-07-15	360.23	360.23	360.23	360.23	+2.964%	2	0	-84.565%
2024-07-12	349.86	349.86	349.86	349.86	+29.357%	2	0	-84.108%
2024-06-28	278.50	278.50	270.43	270.46	+0.820%	12	0	-79.442%
2024-06-25	266.91	268.42	265.74	268.26	-0.700%	64	0	-79.274%
2024-06-24	281.88	281.88	270.15	270.15	-6.845%	24	0	-79.419%
2024-06-20	290.00	290.00	290.00	290.00	+4.572%	44	0	-80.828%
2024-06-18	277.42	277.42	277.32	277.32	+13.113%	4	0	-79.951%
2024-06-17	245.11	246.26	245.03	245.17	+0.533%	1,332	0	-77.322%
2024-06-14	243.95	244.08	243.70	243.87	+15.469%	32	0	-77.201%
2024-06-10	210.92	211.20	210.92	211.20	+5.558%	4	0	-73.674%
2024-05-22	200.08	200.08	200.08	200.08	-0.180%	36	0	-72.211%
2024-05-21	200.44	200.44	200.44	200.44	-0.501%	30	0	-72.261%
2024-05-20	203.52	203.52	201.45	201.45	-0.685%	60	0	-72.400%
2024-05-15	202.84	202.84	202.84	202.84	+23.917%	180	0	-72.589%
2024-05-09	163.69	163.69	163.69	163.69	0.000%	38	0	-66.033%

.dark-mode .f3vJX9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3vJX9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516C5725SPX May 16 2025 5725.00 Call (SPX250516C05725000)option OPRA

SPX20250516C5725
SPX May 16 2025 5725.00 Call (SPX250516C05725000)
option OPRA