Dark

SPX20250516P2800
SPX May 16 2025 2800.00 Put (SPX250516P02800000)
option OPRA

EOD

May 8, 2025

0.1000+25.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.10	0.10	0.10	0.10	+25.000%	1	6,076	0.000%
2025-05-05	0.08	0.08	0.08	0.08	-20.000%	2	6,076	+25.000%
2025-05-01	0.10	0.10	0.10	0.10	-50.000%	13	6,078	0.000%
2025-04-29	0.18	0.20	0.17	0.20	0.000%	1,511	6,078	-50.000%
2025-04-28	0.16	0.20	0.14	0.20	0.000%	643	6,107	-50.000%
2025-04-25	0.17	0.20	0.17	0.20	-50.000%	34	6,110	-50.000%
2025-04-22	0.40	0.40	0.40	0.40	-39.394%	2	6,095	-75.000%
2025-04-21	0.66	0.66	0.66	0.66	-5.714%	20	6,097	-84.848%
2025-04-17	0.70	0.70	0.70	0.70	-48.148%	12	6,208	-85.714%
2025-04-16	0.90	1.35	0.80	1.35	+92.857%	2,616	6,208	-92.593%
2025-04-15	0.67	0.75	0.67	0.70	-26.316%	6	3,888	-85.714%
2025-04-14	1.30	1.30	0.95	0.95	-50.777%	7	3,888	-89.474%
2025-04-11	2.80	2.80	1.93	1.93	-15.351%	1,020	3,888	-94.819%
2025-04-10	3.31	8.50	2.28	2.28	-24.752%	202	3,628	-95.614%
2025-04-09	6.82	7.20	2.70	3.03	-74.666%	1,743	3,572	-96.700%
2025-04-08	4.00	12.10	4.00	11.96	+183.412%	1,062	2,354	-99.164%
2025-04-07	8.57	8.57	2.75	4.22	-26.736%	113	2,369	-97.630%
2025-04-04	4.10	7.80	4.10	5.76	+220.000%	444	2,444	-98.264%
2025-04-03	1.60	2.05	1.40	1.80	+140.000%	182	2,482	-94.444%
2025-04-02	0.75	0.75	0.75	0.75	0.000%	40	2,374	-86.667%
2025-04-01	0.75	0.75	0.75	0.75	-11.765%	10	2,374	-86.667%
2025-03-31	1.10	1.15	0.85	0.85	-5.556%	56	2,364	-88.235%
2025-03-28	0.76	0.90	0.76	0.90	+34.328%	206	2,338	-88.889%
2025-03-27	0.67	0.67	0.67	0.67	-9.459%	450	2,296	-85.075%
2025-03-24	0.71	0.74	0.71	0.74	+1.370%	600	1,846	-86.486%
2025-03-20	0.73	0.73	0.73	0.73	-23.158%	100	2,079	-86.301%
2025-03-19	0.96	0.96	0.93	0.95	-5.000%	204	2,079	-89.474%
2025-03-18	1.00	1.00	1.00	1.00	-1.961%	1	2,080	-90.000%
2025-03-17	1.02	1.02	1.02	1.02	-24.444%	100	2,079	-90.196%
2025-03-14	1.50	1.50	1.35	1.35	-39.732%	208	2,079	-92.593%
2025-03-13	2.24	2.24	2.24	2.24	+14.872%	600	1,379	-95.536%
2025-03-12	1.95	1.95	1.95	1.95	-32.526%	3	1,379	-94.872%
2025-03-11	2.97	2.97	2.89	2.89	-18.592%	2	1,423	-96.540%
2025-03-10	2.81	3.55	2.81	3.55	+32.959%	966	1,422	-97.183%
2025-03-06	2.67	2.67	2.67	2.67	-13.871%	50	763	-96.255%
2025-03-04	3.10	3.10	3.10	3.10	+74.157%	3	763	-96.774%
2025-03-03	1.78	1.78	1.78	1.78	-6.316%	2	766	-94.382%
2025-02-24	1.90	1.90	1.90	1.90	0.000%	2	801	-94.737%
2025-02-21	1.90	1.90	1.90	1.90	-2.564%	238	799	-94.737%
2025-02-20	1.95	1.95	1.95	1.95	+4.839%	100	680	-94.872%
2025-02-18	1.83	1.87	1.83	1.86	-18.062%	5	584	-94.624%
2025-02-12	2.27	2.27	2.27	2.27	-12.016%	400	575	-95.595%
2025-01-29	2.58	2.58	2.58	2.58	-26.286%	5	373	-96.124%
2025-01-27	3.50	3.50	3.50	3.50	+29.151%	1	367	-97.143%
2025-01-24	2.71	2.71	2.71	2.71	-4.912%	20	366	-96.310%
2025-01-23	2.85	2.85	2.85	2.85	-4.040%	2	356	-96.491%
2025-01-22	2.97	2.97	2.97	2.97	+2.414%	4	358	-96.633%
2025-01-21	2.90	2.90	2.90	2.90	-6.452%	10	353	-96.552%
2025-01-16	3.10	3.10	3.10	3.10	-6.061%	3	343	-96.774%
2025-01-06	3.30	3.30	3.30	3.30	-34.000%	91	340	-96.970%
2025-01-02	4.60	5.00	4.60	5.00	+7.991%	83	270	-98.000%
2024-12-27	4.20	4.63	4.20	4.63	-9.216%	14	189	-97.840%
2024-12-20	5.00	5.10	5.00	5.10	+27.820%	3	184	-98.039%
2024-12-17	3.99	3.99	3.99	3.99	+14.000%	8	182	-97.494%
2024-12-16	3.53	3.54	3.50	3.50	+2.339%	6	186	-97.143%
2024-12-11	3.43	3.43	3.42	3.42	-5.000%	6	186	-97.076%
2024-12-10	3.50	3.60	3.50	3.60	+5.882%	2	180	-97.222%
2024-12-09	3.40	3.40	3.40	3.40	+3.030%	1	178	-97.059%
2024-12-06	3.35	3.35	3.30	3.30	-10.811%	24	178	-96.970%
2024-11-29	3.70	3.70	3.70	3.70	-15.909%	2	168	-97.297%
2024-11-18	4.40	4.40	4.40	4.40	+7.317%	8	0	-97.727%
2024-11-14	4.10	4.10	4.10	4.10	-2.381%	2	0	-97.561%
2024-11-08	4.20	4.20	4.20	4.20	-10.638%	60	0	-97.619%
2024-11-07	4.70	4.70	4.70	4.70	-9.615%	4	0	-97.872%
2024-11-06	5.20	5.20	5.20	5.20	-28.669%	6	0	-98.077%
2024-11-05	7.29	7.29	7.29	7.29	-14.235%	12	0	-98.628%
2024-11-04	8.50	8.50	8.50	8.50	+11.842%	4	0	-98.824%
2024-10-22	7.90	7.90	7.60	7.60	-5.000%	18	0	-98.684%
2024-10-18	8.00	8.00	8.00	8.00	-14.894%	2	0	-98.750%
2024-10-15	9.40	9.40	9.40	9.40	-13.761%	2	0	-98.936%
2024-10-08	10.90	10.90	10.90	10.90	+5.825%	2	0	-99.083%
2024-10-01	10.30	10.30	10.30	10.30	+19.767%	112	0	-99.029%
2024-09-25	8.60	8.60	8.60	8.60	-7.527%	2	0	-98.837%
2024-09-20	9.30	9.30	9.30	9.30	0.000%	2	0	-98.925%
2024-09-19	9.30	9.30	9.30	9.30	-9.357%	2	0	-98.925%
2024-09-17	9.58	10.26	9.56	10.26	+5.773%	160	0	-99.025%
2024-09-11	9.70	9.70	9.70	9.70	-19.167%	4	0	-98.969%
2024-09-09	12.00	12.00	12.00	12.00	-14.286%	4	0	-99.167%
2024-09-06	12.00	14.00	12.00	14.00	+53.677%	62	0	-99.286%
2024-08-30	9.11	9.11	9.11	9.11	-7.980%	4	0	-98.902%
2024-08-27	9.90	9.90	9.90	9.90	-51.988%	4	0	-98.990%
2024-08-07	20.58	20.62	20.48	20.62	+17.159%	8	0	-99.515%
2024-08-06	17.60	17.60	17.60	17.60	+2.326%	2	0	-99.432%
2024-08-02	17.20	17.20	17.20	17.20	+84.946%	2	0	-99.419%
2024-07-30	9.30	9.30	9.30	9.30	-10.577%	80	0	-98.925%
2024-07-26	10.40	10.40	10.40	10.40	-7.143%	2	0	-99.038%
2024-07-25	11.20	11.20	11.20	11.20	+14.286%	2	0	-99.107%
2024-07-22	9.90	9.90	9.80	9.80	0.000%	6	0	-98.980%
2024-07-18	9.80	9.80	9.80	9.80	+11.364%	2	0	-98.980%
2024-07-17	8.80	8.80	8.80	8.80	+4.762%	2	0	-98.864%
2024-07-11	8.40	8.40	8.40	8.40	+2.439%	2	0	-98.810%
2024-07-10	8.20	8.20	8.20	8.20	-14.494%	12	0	-98.780%
2024-07-01	9.50	9.59	9.50	9.59	+2.021%	4	0	-98.957%
2024-06-28	9.44	9.44	9.35	9.40	-14.545%	56	0	-98.936%
2024-05-20	11.00	11.00	11.00	11.00	-7.563%	16	0	-99.091%
2024-05-10	11.90	11.90	11.90	11.90	0.000%	2	0	-99.160%

.dark-mode .gmNq4n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmNq4n{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P2800SPX May 16 2025 2800.00 Put (SPX250516P02800000)option OPRA

SPX20250516P2800
SPX May 16 2025 2800.00 Put (SPX250516P02800000)
option OPRA