Dark

SPX20250516P3000
SPX May 16 2025 3000.00 Put (SPX250516P03000000)
option OPRA

EOD

May 8, 2025

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.10	0.10	0.10	0.10	0.000%	1	13,285	0.000%
2025-05-06	0.10	0.10	0.10	0.10	0.000%	15	13,285	0.000%
2025-05-05	0.05	0.10	0.05	0.10	-33.333%	596	13,270	0.000%
2025-05-02	0.15	0.15	0.15	0.15	-11.765%	2	19,226	-33.333%
2025-05-01	0.17	0.17	0.17	0.17	-22.727%	2	12,926	-41.176%
2025-04-29	0.22	0.22	0.22	0.22	-18.519%	1,066	12,926	-54.545%
2025-04-28	0.21	0.27	0.21	0.27	+17.391%	102	12,926	-62.963%
2025-04-25	0.30	0.30	0.20	0.23	-23.333%	1,980	12,826	-56.522%
2025-04-24	0.30	0.35	0.30	0.30	-40.000%	16	13,143	-66.667%
2025-04-23	0.35	0.50	0.30	0.50	-23.077%	56	13,142	-80.000%
2025-04-22	0.80	0.80	0.60	0.65	-51.852%	48	13,130	-84.615%
2025-04-21	1.22	1.70	1.22	1.35	+22.727%	17	13,097	-92.593%
2025-04-17	1.15	1.15	1.08	1.10	-52.174%	854	13,436	-90.909%
2025-04-16	1.65	2.30	1.30	2.30	+84.000%	2,032	13,436	-95.652%
2025-04-15	1.17	1.25	1.17	1.25	-3.846%	553	11,600	-92.000%
2025-04-14	1.55	2.10	1.25	1.30	-63.889%	277	11,831	-92.308%
2025-04-11	3.60	4.30	3.60	3.60	+2.857%	722	11,852	-97.222%
2025-04-10	3.96	10.50	3.50	3.50	+16.667%	2,097	11,590	-97.143%
2025-04-09	10.36	10.36	2.95	3.00	-74.359%	851	11,328	-96.667%
2025-04-08	4.10	15.60	3.51	11.70	+44.444%	6,388	11,206	-99.145%
2025-04-07	11.60	12.34	4.10	8.10	-12.903%	2,740	6,546	-98.765%
2025-04-04	5.90	10.16	5.66	9.30	+264.706%	11,474	6,329	-98.925%
2025-04-03	2.20	2.70	2.10	2.55	+183.333%	63	8,213	-96.078%
2025-04-02	1.08	1.08	0.90	0.90	-30.769%	490	8,158	-88.889%
2025-03-31	1.30	1.30	1.30	1.30	+2.362%	1	7,885	-92.308%
2025-03-28	0.95	1.27	0.95	1.27	+33.684%	1,238	7,966	-92.126%
2025-03-27	0.95	0.95	0.95	0.95	-5.000%	20	7,952	-89.474%
2025-03-26	0.82	1.00	0.82	1.00	+20.482%	201	7,932	-90.000%
2025-03-25	0.77	0.85	0.77	0.83	-2.353%	103	7,931	-87.952%
2025-03-24	0.90	1.00	0.85	0.85	-26.087%	1,713	7,834	-88.235%
2025-03-21	1.15	1.15	1.15	1.15	-0.862%	2	8,568	-91.304%
2025-03-20	1.17	1.17	0.98	1.16	+5.455%	551	8,567	-91.379%
2025-03-19	1.14	1.15	1.10	1.10	-21.429%	61	8,520	-90.909%
2025-03-18	1.50	1.50	1.40	1.40	+3.704%	22	8,520	-92.857%
2025-03-17	1.40	1.40	1.25	1.35	-20.588%	104	8,523	-92.593%
2025-03-14	2.00	2.15	1.70	1.70	-33.333%	636	8,422	-94.118%
2025-03-13	2.50	2.60	2.20	2.55	+2.000%	14	8,419	-96.078%
2025-03-12	2.91	2.91	2.50	2.50	-28.571%	450	8,419	-96.000%
2025-03-11	4.00	4.50	3.50	3.50	-13.151%	407	8,119	-97.143%
2025-03-10	3.55	4.35	3.55	4.03	+43.929%	3	8,115	-97.519%
2025-03-07	2.80	2.80	2.80	2.80	-9.677%	2	8,114	-96.429%
2025-03-06	3.10	3.10	3.10	3.10	-25.121%	1	8,113	-96.774%
2025-03-04	4.30	4.30	4.14	4.14	+23.214%	6	8,113	-97.585%
2025-03-03	2.18	3.40	2.18	3.36	+22.182%	156	8,114	-97.024%
2025-02-28	2.92	2.92	2.75	2.75	+1.852%	6	7,993	-96.364%
2025-02-27	2.70	2.70	2.70	2.70	-13.738%	50	7,994	-96.296%
2025-02-25	2.75	3.20	2.75	3.13	+36.087%	75	7,983	-96.805%
2025-02-24	2.55	2.55	2.30	2.30	-16.364%	11	7,983	-95.652%
2025-02-21	2.24	2.75	2.24	2.75	+14.583%	640	7,983	-96.364%
2025-02-20	2.50	2.50	2.40	2.40	+4.348%	7	8,026	-95.833%
2025-02-19	2.30	2.30	2.30	2.30	-2.128%	10	8,019	-95.652%
2025-02-18	2.35	2.40	2.30	2.35	-4.082%	23	8,029	-95.745%
2025-02-14	2.40	2.50	2.40	2.45	-9.259%	44	8,012	-95.918%
2025-02-13	2.75	2.75	2.70	2.70	0.000%	503	8,160	-96.296%
2025-02-12	2.70	2.70	2.70	2.70	-3.571%	40	8,160	-96.296%
2025-02-06	2.80	2.80	2.80	2.80	-9.677%	28	8,160	-96.429%
2025-02-05	3.10	3.10	3.10	3.10	+8.772%	1	8,160	-96.774%
2025-01-31	2.85	2.85	2.85	2.85	-8.065%	80	8,160	-96.491%
2025-01-30	3.00	3.10	2.89	3.10	-4.615%	20	8,160	-96.774%
2025-01-29	3.50	3.50	3.25	3.25	0.000%	11	8,164	-96.923%
2025-01-28	3.44	3.44	3.25	3.25	-18.953%	25	8,163	-96.923%
2025-01-27	5.24	5.27	4.01	4.01	+21.515%	17	8,163	-97.506%
2025-01-24	3.20	3.30	3.20	3.30	0.000%	8	8,151	-96.970%
2025-01-23	3.30	3.30	3.30	3.30	-8.333%	2	8,147	-96.970%
2025-01-22	3.53	3.60	3.51	3.60	+3.152%	19	8,145	-97.222%
2025-01-21	3.45	3.49	3.45	3.49	-10.513%	4	8,091	-97.135%
2025-01-16	3.90	3.90	3.90	3.90	-13.333%	1	8,091	-97.436%
2025-01-14	4.60	4.80	4.50	4.50	-18.182%	10	8,111	-97.778%
2025-01-10	5.87	5.98	5.45	5.50	+10.000%	94	8,106	-98.182%
2025-01-07	4.30	5.00	4.30	5.00	+23.457%	83	8,106	-98.000%
2025-01-06	4.05	4.05	4.05	4.05	-26.364%	1	8,023	-97.531%
2025-01-02	5.50	5.50	5.50	5.50	-5.172%	1	8,023	-98.182%
2024-12-27	5.80	5.80	5.80	5.80	-8.082%	2	8,024	-98.276%
2024-12-23	6.42	6.42	6.31	6.31	-23.143%	4	8,023	-98.415%
2024-12-19	8.21	8.21	8.21	8.21	+37.752%	1	8,023	-98.782%
2024-12-18	5.96	5.96	5.96	5.96	+41.905%	2	8,023	-98.322%
2024-12-16	4.20	4.20	4.20	4.20	-4.762%	2	8,023	-97.619%
2024-12-09	4.41	4.41	4.41	4.41	+5.755%	1	8,023	-97.732%
2024-12-06	4.17	4.17	4.17	4.17	-3.023%	2	8,022	-97.602%
2024-12-05	4.20	4.30	4.20	4.30	+4.878%	2	8,022	-97.674%
2024-12-04	4.10	4.10	4.10	4.10	-2.381%	2	8,020	-97.561%
2024-12-02	4.20	4.20	4.20	4.20	-7.692%	2	8,020	-97.619%
2024-11-27	4.55	4.55	4.55	4.55	-5.208%	2	0	-97.802%
2024-11-25	4.90	5.00	4.80	4.80	-16.230%	28	0	-97.917%
2024-11-21	5.70	5.73	5.70	5.73	-6.066%	6	0	-98.255%
2024-11-20	6.10	6.10	6.10	6.10	+7.018%	2	0	-98.361%
2024-11-19	5.70	5.70	5.70	5.70	+11.765%	2	0	-98.246%
2024-11-18	5.10	5.10	5.10	5.10	-10.526%	164	0	-98.039%
2024-11-15	5.70	5.70	5.70	5.70	+9.615%	2	0	-98.246%
2024-11-08	5.10	5.20	5.10	5.20	-3.704%	6	0	-98.077%
2024-11-07	5.40	5.40	5.40	5.40	-11.475%	3,000	0	-98.148%
2024-11-06	6.10	6.10	6.10	6.10	-29.070%	2	0	-98.361%
2024-11-05	8.60	8.60	8.60	8.60	-18.095%	2	0	-98.837%
2024-11-04	10.50	10.50	10.50	10.50	+0.962%	400	0	-99.048%
2024-11-01	10.40	10.40	10.40	10.40	-5.882%	40	0	-99.038%
2024-10-31	11.05	11.05	11.05	11.05	+18.817%	12	0	-99.095%
2024-10-30	9.30	9.30	9.30	9.30	-9.268%	2	0	-98.925%
2024-10-25	10.25	10.25	10.25	10.25	+5.670%	200	0	-99.024%
2024-10-23	9.70	9.70	9.70	9.70	+1.042%	2	0	-98.969%
2024-10-18	9.60	9.60	9.60	9.60	-7.692%	142	0	-98.958%
2024-10-17	10.40	10.40	10.40	10.40	-10.959%	2	0	-99.038%
2024-10-01	12.34	12.34	11.68	11.68	+4.286%	1,002	0	-99.144%
2024-09-30	11.20	11.20	11.20	11.20	+8.738%	2	0	-99.107%
2024-09-27	10.30	10.30	10.30	10.30	-6.364%	14	0	-99.029%
2024-09-13	11.00	11.00	11.00	11.00	-2.396%	8	0	-99.091%
2024-09-12	11.27	11.28	11.25	11.27	-17.737%	24	0	-99.113%
2024-09-09	13.70	13.70	13.70	13.70	-17.718%	8	0	-99.270%
2024-09-06	14.40	16.65	14.40	16.65	+19.612%	4	0	-99.399%
2024-09-05	14.00	14.00	13.92	13.92	+10.127%	150	0	-99.282%
2024-08-21	13.04	13.04	12.64	12.64	+15.963%	9,300	0	-99.209%
2024-08-15	10.90	10.90	10.90	10.90	-35.003%	40	0	-99.083%
2024-08-09	19.37	19.39	16.77	16.77	-12.291%	2,002	0	-99.404%
2024-08-07	19.10	19.14	18.92	19.12	-3.871%	4,000	0	-99.477%
2024-08-06	19.89	19.89	19.89	19.89	+25.094%	2	0	-99.497%
2024-08-02	15.90	18.60	15.90	15.90	+29.584%	20	0	-99.371%
2024-07-26	12.94	12.94	12.27	12.27	-4.514%	146	0	-99.185%
2024-07-25	12.85	12.85	12.85	12.85	+28.500%	2	0	-99.222%
2024-07-16	10.00	10.00	10.00	10.00	-4.762%	336	0	-99.000%
2024-07-11	10.50	10.50	10.50	10.50	-21.525%	4	0	-99.048%
2024-06-21	13.33	13.38	13.33	13.38	-3.043%	144	0	-99.253%
2024-06-03	13.80	13.80	13.80	13.80	-4.167%	4	0	-99.275%
2024-05-28	14.40	14.40	14.40	14.40	+2.491%	2	0	-99.306%
2024-05-23	14.05	14.05	14.05	14.05	+4.851%	2	0	-99.288%
2024-05-16	13.40	13.40	13.40	13.40	-27.371%	4	0	-99.254%
2024-05-01	18.45	18.45	18.45	18.45	+0.820%	2	0	-99.458%
2024-04-30	18.30	18.30	18.30	18.30	-5.767%	2	0	-99.454%
2024-04-25	19.42	19.42	19.42	19.42	0.000%	2	0	-99.485%

.dark-mode .VY2c0D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VY2c0D{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P3000SPX May 16 2025 3000.00 Put (SPX250516P03000000)option OPRA

SPX20250516P3000
SPX May 16 2025 3000.00 Put (SPX250516P03000000)
option OPRA