Dark

SPX20250516C6200
SPX May 16 2025 6200.00 Call (SPX250516C06200000)
option OPRA

EOD

May 9, 2025

0.1000-75.000%(-0.3000)1,040

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.30	0.30	0.10	0.10	-75.000%	1,040	10,598	0.000%
2025-05-08	0.30	0.40	0.25	0.40	+33.333%	4	10,622	-75.000%
2025-05-07	0.32	0.32	0.25	0.30	-18.919%	1,305	10,622	-66.667%
2025-05-06	0.30	0.37	0.30	0.37	+27.586%	6	9,320	-72.973%
2025-05-05	0.42	0.42	0.29	0.29	-58.571%	12	9,324	-65.517%
2025-05-02	0.77	0.85	0.65	0.70	+40.000%	3,204	9,326	-85.714%
2025-05-01	0.65	0.75	0.50	0.50	+19.048%	53	8,172	-80.000%
2025-04-30	0.25	0.42	0.25	0.42	-16.000%	236	8,122	-76.190%
2025-04-29	0.55	0.55	0.50	0.50	-3.846%	3	8,234	-80.000%
2025-04-28	0.50	0.52	0.40	0.52	-13.333%	274	8,243	-80.769%
2025-04-25	0.67	0.67	0.60	0.60	-40.000%	18	8,467	-83.333%
2025-04-23	0.80	1.00	0.80	1.00	+85.185%	7	8,468	-90.000%
2025-04-22	0.30	0.54	0.30	0.54	-1.818%	11	8,465	-81.481%
2025-04-21	0.55	0.55	0.55	0.55	-12.698%	1	8,475	-81.818%
2025-04-17	0.63	0.63	0.63	0.63	-37.000%	2	8,482	-84.127%
2025-04-16	1.05	1.05	1.00	1.00	+11.111%	38	8,482	-90.000%
2025-04-15	0.90	0.90	0.90	0.90	-10.000%	3	8,455	-88.889%
2025-04-14	1.25	1.25	1.00	1.00	-38.272%	25	8,455	-90.000%
2025-04-11	1.40	1.62	1.23	1.62	+8.000%	1,008	8,443	-93.827%
2025-04-10	1.55	1.60	1.30	1.50	-32.735%	64	8,146	-93.333%
2025-04-09	0.80	2.53	0.62	2.23	+243.077%	505	8,143	-95.516%
2025-04-08	1.00	1.29	0.65	0.65	-61.765%	506	8,607	-84.615%
2025-04-07	0.95	1.80	0.95	1.70	+30.769%	8	8,658	-94.118%
2025-04-04	0.97	2.07	0.75	1.30	+30.000%	302	8,661	-92.308%
2025-04-03	1.60	1.60	1.00	1.00	-67.213%	923	8,700	-90.000%
2025-04-02	2.00	3.20	2.00	3.05	+64.865%	985	8,930	-96.721%
2025-04-01	1.92	2.65	1.80	1.85	-8.416%	1,535	8,549	-94.595%
2025-03-31	1.50	2.10	1.42	2.02	+12.222%	2,837	8,263	-95.050%
2025-03-28	2.92	2.92	1.80	1.80	-58.430%	316	9,179	-94.444%
2025-03-27	4.05	5.06	4.05	4.33	-11.633%	87	9,157	-97.691%
2025-03-26	7.50	7.50	4.85	4.90	-35.099%	467	9,121	-97.959%
2025-03-25	7.60	8.30	6.80	7.55	+0.667%	99	8,812	-98.675%
2025-03-24	6.50	8.30	6.50	7.50	+92.308%	172	8,825	-98.667%
2025-03-21	4.28	4.50	3.80	3.90	-22.000%	148	8,752	-97.436%
2025-03-20	6.21	6.21	5.00	5.00	-31.319%	20	8,755	-98.000%
2025-03-19	5.70	7.40	5.70	7.28	+36.075%	318	8,748	-98.626%
2025-03-18	5.80	5.90	5.20	5.35	-35.542%	2,601	8,792	-98.131%
2025-03-17	7.90	8.93	6.50	8.30	+10.667%	83	7,009	-98.795%
2025-03-14	6.20	7.88	6.20	7.50	+46.484%	82	6,932	-98.667%
2025-03-13	7.70	7.70	5.12	5.12	-35.190%	69	6,745	-98.047%
2025-03-12	11.40	11.40	7.90	7.90	-32.479%	1,067	6,745	-98.734%
2025-03-11	10.75	11.70	8.05	11.70	-7.216%	364	6,460	-99.145%
2025-03-10	17.40	19.40	10.10	12.61	-49.741%	3,102	6,307	-99.207%
2025-03-07	23.99	28.50	18.50	25.09	-5.677%	176	6,364	-99.601%
2025-03-06	26.27	32.70	23.55	26.60	-27.322%	475	6,432	-99.624%
2025-03-05	31.50	36.60	25.20	36.60	+26.207%	685	6,259	-99.727%
2025-03-04	29.96	38.10	26.08	29.00	-27.663%	2,039	5,884	-99.655%
2025-03-03	73.02	73.02	39.46	40.09	-25.121%	289	5,829	-99.751%
2025-02-28	46.91	53.62	43.20	53.54	+13.915%	3,814	5,931	-99.813%
2025-02-27	73.15	73.15	47.00	47.00	-30.852%	695	4,354	-99.787%
2025-02-26	77.54	81.60	61.99	67.97	-0.918%	844	4,314	-99.853%
2025-02-25	64.57	68.60	60.16	68.60	-16.137%	1,333	4,296	-99.854%
2025-02-24	83.85	88.90	79.89	81.80	-15.145%	164	3,526	-99.878%
2025-02-21	118.60	120.63	95.53	96.40	-23.126%	760	3,483	-99.896%
2025-02-20	138.19	138.28	119.40	125.40	-12.491%	507	3,397	-99.920%
2025-02-19	133.50	148.50	132.90	143.30	+6.306%	478	3,427	-99.930%
2025-02-18	135.46	137.20	128.60	134.80	-1.028%	161	3,256	-99.926%
2025-02-14	138.78	142.60	134.40	136.20	+1.521%	138	3,177	-99.927%
2025-02-13	116.10	134.16	112.63	134.16	+24.337%	358	2,942	-99.925%
2025-02-12	110.00	113.65	107.90	107.90	-8.248%	61	2,942	-99.907%
2025-02-11	117.50	117.60	117.50	117.60	+2.618%	4	2,889	-99.915%
2025-02-10	117.46	117.48	114.60	114.60	+10.192%	31	2,889	-99.913%
2025-02-07	112.00	112.10	104.00	104.00	-15.447%	178	2,888	-99.904%
2025-02-06	122.43	123.00	122.43	123.00	+3.553%	603	2,858	-99.919%
2025-02-05	110.60	120.10	105.00	118.78	+2.397%	12	2,518	-99.916%
2025-02-04	113.00	116.30	112.60	116.00	+12.621%	35	2,516	-99.914%
2025-02-03	82.68	103.00	82.68	103.00	-18.254%	16	2,506	-99.903%
2025-01-31	145.48	159.58	126.00	126.00	-8.029%	436	2,449	-99.921%
2025-01-30	137.00	137.00	137.00	137.00	+10.967%	3	2,296	-99.927%
2025-01-29	130.00	130.00	123.46	123.46	-9.020%	50	2,296	-99.919%
2025-01-28	121.25	135.70	121.25	135.70	+26.503%	151	2,246	-99.926%
2025-01-27	107.00	108.32	106.90	107.27	-31.523%	12	2,095	-99.907%
2025-01-24	162.19	162.19	156.65	156.65	+2.279%	44	2,096	-99.936%
2025-01-23	153.16	153.16	153.16	153.16	-0.545%	6	2,094	-99.935%
2025-01-22	145.87	156.80	145.87	154.00	+18.189%	73	2,094	-99.935%
2025-01-21	124.20	132.60	119.34	130.30	+16.966%	527	2,045	-99.923%
2025-01-17	107.70	120.25	107.70	111.40	+17.759%	1,270	1,567	-99.910%
2025-01-16	98.88	98.88	89.00	94.60	-5.277%	51	1,567	-99.894%
2025-01-15	94.79	99.87	94.79	99.87	+36.434%	13	1,576	-99.900%
2025-01-14	70.60	73.20	70.60	73.20	+16.190%	30	1,575	-99.863%
2025-01-13	61.40	63.00	61.40	63.00	-12.621%	383	1,585	-99.841%
2025-01-10	70.22	72.38	69.87	72.10	-44.581%	134	1,738	-99.861%
2025-01-06	130.00	132.90	130.00	130.10	+24.856%	43	1,227	-99.923%
2025-01-03	93.19	107.90	93.15	104.20	-2.261%	320	1,208	-99.904%
2024-12-30	106.61	106.61	106.61	106.61	-15.052%	50	1,123	-99.906%
2024-12-27	135.50	135.50	125.50	125.50	-19.706%	266	1,123	-99.920%
2024-12-26	151.00	156.30	151.00	156.30	-0.535%	15	1,230	-99.936%
2024-12-24	152.16	157.80	151.98	157.14	+13.050%	805	1,189	-99.936%
2024-12-23	134.72	139.00	134.72	139.00	+1.467%	3	1,189	-99.928%
2024-12-20	147.40	154.00	136.99	136.99	-0.465%	309	1,186	-99.927%
2024-12-19	129.27	139.01	129.27	137.63	+7.022%	9	947	-99.927%
2024-12-18	173.80	173.80	128.60	128.60	-38.333%	4	948	-99.922%
2024-12-16	205.14	208.54	205.14	208.54	+11.340%	12	959	-99.952%
2024-12-13	192.02	192.02	182.10	187.30	-5.313%	150	959	-99.947%
2024-12-12	197.81	197.81	197.81	197.81	-1.734%	1	920	-99.949%
2024-12-11	201.30	201.30	201.30	201.30	+12.145%	2	920	-99.950%
2024-12-10	179.50	179.50	179.50	179.50	-5.670%	126	920	-99.944%
2024-12-09	205.30	205.40	190.29	190.29	-10.452%	36	889	-99.947%
2024-12-06	212.30	212.60	212.30	212.50	+4.397%	20	879	-99.953%
2024-12-05	207.40	215.20	203.55	203.55	-3.713%	7	879	-99.951%
2024-12-04	203.40	211.40	203.40	211.40	+15.248%	4	879	-99.953%
2024-12-03	183.43	183.43	183.43	183.43	-1.699%	2	876	-99.945%
2024-12-02	185.31	186.60	185.31	186.60	-0.321%	3	878	-99.946%
2024-11-29	177.40	187.20	177.40	187.20	+12.230%	88	0	-99.947%
2024-11-27	177.08	177.08	166.80	166.80	-1.360%	20	0	-99.940%
2024-11-26	169.10	169.10	169.10	169.10	+1.684%	2	0	-99.941%
2024-11-25	178.50	178.50	162.90	166.30	+3.055%	394	0	-99.940%
2024-11-22	161.51	161.51	161.37	161.37	+0.605%	124	0	-99.938%
2024-11-21	160.40	160.40	160.40	160.40	+15.729%	48	0	-99.938%
2024-11-19	124.50	138.60	124.50	138.60	+5.802%	4	0	-99.928%
2024-11-18	131.00	131.00	131.00	131.00	+1.425%	4	0	-99.924%
2024-11-15	126.97	129.16	126.97	129.16	-32.377%	8	0	-99.923%
2024-11-13	189.60	191.00	189.60	191.00	+1.273%	4	0	-99.948%
2024-11-12	188.60	188.60	188.60	188.60	-1.540%	20	0	-99.947%
2024-11-11	192.53	192.53	191.55	191.55	-0.854%	8	0	-99.948%
2024-11-08	193.20	193.20	193.20	193.20	+10.463%	24	0	-99.948%
2024-11-07	170.96	174.90	170.96	174.90	+11.260%	40	0	-99.943%
2024-11-06	139.03	157.37	139.03	157.20	+58.404%	32	0	-99.936%
2024-11-05	97.80	99.24	97.80	99.24	+11.131%	8	0	-99.899%
2024-11-04	89.30	89.30	89.30	89.30	-4.797%	4	0	-99.888%
2024-11-01	101.40	101.40	93.80	93.80	-1.574%	996	0	-99.893%
2024-10-31	94.50	95.30	94.50	95.30	-24.777%	100	0	-99.895%
2024-10-30	124.80	126.69	124.80	126.69	+1.841%	22	0	-99.921%
2024-10-29	124.40	124.40	124.40	124.40	+0.917%	34	0	-99.920%
2024-10-25	123.27	123.27	123.27	123.27	-7.739%	10	0	-99.919%
2024-10-22	133.98	133.98	133.61	133.61	-9.355%	4	0	-99.925%
2024-10-18	142.30	148.50	141.80	147.40	-3.420%	132	0	-99.932%
2024-10-17	154.18	154.18	152.62	152.62	+9.578%	6	0	-99.934%
2024-10-16	139.27	139.28	139.27	139.28	-4.928%	8	0	-99.928%
2024-10-15	148.40	148.40	145.00	146.50	-5.824%	1,046	0	-99.932%
2024-10-14	149.60	155.56	148.30	155.56	+10.877%	130	0	-99.936%
2024-10-11	139.72	140.30	137.10	140.30	+8.718%	78	0	-99.929%
2024-10-10	129.05	129.05	129.05	129.05	+17.020%	10	0	-99.923%
2024-10-08	110.28	110.28	110.28	110.28	-1.562%	4	0	-99.909%
2024-10-04	112.03	112.03	112.03	112.03	+4.262%	28	0	-99.911%
2024-09-30	107.45	107.45	107.45	107.45	-5.770%	6	0	-99.907%
2024-09-27	114.03	114.03	114.03	114.03	+6.550%	2	0	-99.912%
2024-09-26	111.95	111.95	107.02	107.02	+10.787%	6	0	-99.907%
2024-09-25	96.60	96.60	96.60	96.60	-1.065%	2	0	-99.896%
2024-09-24	97.64	97.64	97.64	97.64	+0.432%	2	0	-99.898%
2024-09-23	96.16	97.59	96.16	97.22	-1.189%	24	0	-99.897%
2024-09-20	98.39	98.39	98.39	98.39	-4.075%	2	0	-99.898%
2024-09-19	102.57	102.57	102.57	102.57	+13.992%	24	0	-99.903%
2024-09-18	83.81	89.98	83.81	89.98	-3.662%	22	0	-99.889%
2024-09-17	93.40	93.40	93.40	93.40	+13.487%	2	0	-99.893%
2024-09-16	79.46	82.30	79.46	82.30	+28.594%	40	0	-99.878%
2024-09-12	64.00	64.00	64.00	64.00	+10.060%	6	0	-99.844%
2024-09-11	58.15	58.15	58.15	58.15	+19.847%	2	0	-99.828%
2024-09-09	49.90	50.70	46.35	48.52	+3.476%	192	0	-99.794%
2024-09-06	46.89	46.89	46.89	46.89	-31.547%	4	0	-99.787%
2024-09-03	68.50	68.50	68.50	68.50	-7.432%	6	0	-99.854%
2024-08-29	74.00	74.00	74.00	74.00	-13.783%	2	0	-99.865%
2024-08-27	85.71	85.83	85.71	85.83	+2.459%	4	0	-99.883%
2024-08-26	87.19	88.20	83.67	83.77	-4.699%	138	0	-99.881%
2024-08-23	87.90	87.90	87.90	87.90	+1.807%	12	0	-99.886%
2024-08-21	88.34	88.34	86.34	86.34	+3.811%	18	0	-99.884%
2024-08-20	84.02	85.69	83.03	83.17	+4.249%	206	0	-99.880%
2024-08-19	74.22	80.66	72.73	79.78	+15.573%	310	0	-99.875%
2024-08-15	61.71	70.11	61.59	69.03	+37.483%	602	0	-99.855%
2024-08-14	50.21	50.21	50.21	50.21	+0.220%	6	0	-99.801%
2024-08-13	50.10	50.10	50.10	50.10	+30.231%	2	0	-99.800%
2024-08-12	38.47	38.47	38.47	38.47	-4.659%	4	0	-99.740%
2024-08-09	42.70	42.70	40.35	40.35	-3.237%	128	0	-99.752%
2024-08-08	41.41	41.70	41.41	41.70	+8.963%	24	0	-99.760%
2024-08-07	38.27	38.27	38.27	38.27	-5.924%	1	0	-99.739%
2024-08-06	40.68	43.60	33.70	40.68	+14.559%	12	0	-99.754%
2024-08-05	32.30	38.90	32.30	35.51	-39.112%	84	0	-99.718%
2024-08-02	58.32	58.32	58.32	58.32	-12.116%	16	0	-99.829%
2024-08-01	88.80	88.80	66.36	66.36	+2.582%	14	0	-99.849%
2024-07-30	73.59	73.79	61.18	64.69	-8.759%	14	0	-99.845%
2024-07-29	73.20	73.20	70.86	70.90	+1.387%	50	0	-99.859%
2024-07-26	69.35	69.93	69.35	69.93	+8.000%	24	0	-99.857%
2024-07-25	64.75	64.75	64.75	64.75	-35.764%	2	0	-99.846%
2024-07-19	100.80	100.80	100.80	100.80	-12.416%	2	0	-99.901%
2024-07-17	114.80	115.09	114.00	115.09	-0.424%	100	0	-99.913%
2024-07-12	115.58	115.58	115.58	115.58	+0.182%	2	0	-99.913%
2024-07-10	108.68	115.37	108.68	115.37	+11.977%	24	0	-99.913%
2024-07-09	105.97	106.37	102.97	103.03	+1.748%	28	0	-99.903%
2024-07-08	101.26	101.26	101.26	101.26	+5.107%	10	0	-99.901%
2024-07-05	96.23	96.34	96.23	96.34	+25.231%	4	0	-99.896%
2024-06-28	77.02	77.05	76.89	76.93	-6.217%	232	0	-99.870%
2024-06-27	82.02	82.03	82.02	82.03	-0.906%	4	0	-99.878%
2024-06-25	83.05	83.05	82.78	82.78	-5.383%	136	0	-99.879%
2024-06-24	87.26	87.49	87.26	87.49	-0.985%	8	0	-99.886%
2024-06-18	86.33	88.41	86.28	88.36	+1.237%	84	0	-99.887%
2024-06-17	73.05	87.34	72.07	87.28	+20.853%	44	0	-99.885%
2024-06-14	72.40	72.40	71.99	72.22	+92.741%	72	0	-99.862%
2024-05-31	37.47	37.47	37.47	37.47	-25.861%	2	0	-99.733%
2024-05-28	50.54	50.54	50.51	50.54	+11.077%	28	0	-99.802%
2024-05-23	45.90	45.95	45.50	45.50	-21.212%	8	0	-99.780%
2024-05-21	57.75	57.75	57.75	57.75	+14.266%	10	0	-99.827%
2024-05-14	50.67	50.67	50.54	50.54	0.000%	4	0	-99.802%

.dark-mode .RfjVZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RfjVZH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516C6200SPX May 16 2025 6200.00 Call (SPX250516C06200000)option OPRA

SPX20250516C6200
SPX May 16 2025 6200.00 Call (SPX250516C06200000)
option OPRA