Dark

SPX20250516P3700
SPX May 16 2025 3700.00 Put (SPX250516P03700000)
option OPRA

EOD

May 7, 2025

0.1700-32.000%(-0.0800)575

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.20	0.20	0.17	0.17	-32.000%	575	6,175	0.000%
2025-05-06	0.30	0.30	0.25	0.25	+25.000%	91	5,750	-32.000%
2025-05-05	0.20	0.20	0.20	0.20	-28.571%	6	5,749	-15.000%
2025-05-02	0.28	0.28	0.28	0.28	-50.000%	24	5,749	-39.286%
2025-05-01	0.40	0.56	0.40	0.56	-6.667%	702	5,749	-69.643%
2025-04-30	1.05	1.05	0.60	0.60	-14.286%	99	6,449	-71.667%
2025-04-29	0.70	0.70	0.70	0.70	-38.053%	100	6,422	-75.714%
2025-04-28	1.13	1.13	1.13	1.13	-3.419%	4	6,343	-84.956%
2025-04-25	1.12	1.17	1.12	1.17	-22.000%	2,210	6,343	-85.470%
2025-04-24	1.50	1.50	1.50	1.50	-30.233%	9	7,087	-88.667%
2025-04-23	1.71	2.15	1.50	2.15	-32.813%	118	7,090	-92.093%
2025-04-22	3.50	3.86	3.10	3.20	-45.763%	215	7,128	-94.688%
2025-04-21	5.30	6.66	5.30	5.90	+22.917%	260	6,940	-97.119%
2025-04-17	5.80	5.80	4.48	4.80	-36.424%	509	7,162	-96.458%
2025-04-16	5.40	7.55	4.68	7.55	+73.165%	1,010	7,162	-97.748%
2025-04-14	5.40	5.50	4.36	4.36	-53.617%	11	6,314	-96.101%
2025-04-11	11.00	12.70	9.40	9.40	-29.851%	3,174	6,255	-98.191%
2025-04-10	12.39	30.18	12.39	13.40	+27.255%	144	5,200	-98.731%
2025-04-09	29.86	32.20	10.53	10.53	-75.380%	48	5,084	-98.386%
2025-04-08	16.50	42.77	16.50	42.77	+69.722%	1,752	5,090	-99.603%
2025-04-07	35.00	41.10	15.90	25.20	+7.692%	2,001	3,933	-99.325%
2025-04-04	14.60	23.90	14.40	23.40	+234.286%	2,844	2,967	-99.274%
2025-04-03	6.50	7.00	5.70	7.00	+145.614%	6	2,991	-97.571%
2025-04-02	2.85	2.85	2.85	2.85	-8.065%	200	3,115	-94.035%
2025-04-01	3.42	3.47	2.95	3.10	-11.429%	93	3,115	-94.516%
2025-03-28	2.30	3.50	1.43	3.50	+70.732%	726	3,165	-95.143%
2025-03-27	2.05	2.05	2.05	2.05	-16.327%	1	2,818	-91.707%
2025-03-26	2.45	2.45	2.45	2.45	+14.486%	1	2,818	-93.061%
2025-03-24	2.14	2.14	2.14	2.14	-24.912%	2	2,818	-92.056%
2025-03-21	3.20	3.20	2.85	2.85	-10.658%	32	2,820	-94.035%
2025-03-20	3.19	3.19	3.19	3.19	-6.176%	2	2,818	-94.671%
2025-03-19	3.90	3.90	3.23	3.40	-17.073%	163	2,818	-95.000%
2025-03-18	4.20	4.20	3.71	4.10	+12.329%	605	2,758	-95.854%
2025-03-17	4.00	4.00	3.45	3.65	-22.340%	24	2,967	-95.342%
2025-03-14	5.37	5.37	4.70	4.70	-18.966%	22	2,961	-96.383%
2025-03-13	5.80	5.80	5.80	5.80	-1.528%	4	2,966	-97.069%
2025-03-12	7.20	7.20	5.89	5.89	-27.995%	602	2,966	-97.114%
2025-03-11	9.00	9.90	8.18	8.18	-10.405%	57	2,470	-97.922%
2025-03-10	8.07	10.18	8.07	9.13	+40.462%	263	2,520	-98.138%
2025-03-07	7.90	7.90	6.50	6.50	-13.333%	206	2,562	-97.385%
2025-03-06	7.50	7.50	7.50	7.50	+31.579%	4	2,564	-97.733%
2025-03-05	5.70	5.70	5.70	5.70	-10.236%	1	2,564	-97.018%
2025-03-04	9.14	9.14	6.35	6.35	-13.014%	83	2,563	-97.323%
2025-03-03	4.70	7.30	4.70	7.30	+39.048%	322	2,611	-97.671%
2025-02-27	5.25	5.25	5.25	5.25	-9.326%	2	910	-96.762%
2025-02-24	5.49	5.79	4.95	5.79	-1.363%	39	908	-97.064%
2025-02-21	4.80	5.87	4.80	5.87	+24.894%	314	898	-97.104%
2025-02-18	4.70	4.70	4.70	4.70	-4.082%	3	898	-96.383%
2025-02-14	4.90	4.90	4.90	4.90	0.000%	800	497	-96.531%
2025-02-13	4.90	4.90	4.90	4.90	-5.769%	1	497	-96.531%
2025-02-12	5.84	5.85	5.00	5.20	-1.887%	18	497	-96.731%
2025-02-11	5.40	5.40	5.30	5.30	-3.636%	6	483	-96.792%
2025-02-10	5.50	5.50	5.50	5.50	-9.836%	1	483	-96.909%
2025-02-07	6.10	6.10	6.10	6.10	+10.909%	16	482	-97.213%
2025-02-06	5.50	5.50	5.50	5.50	-3.509%	1	482	-96.909%
2025-02-05	5.70	5.70	5.70	5.70	-9.524%	7	482	-97.018%
2025-02-04	6.30	6.30	6.30	6.30	-4.545%	1	482	-97.302%
2025-01-31	6.60	6.60	6.60	6.60	+18.492%	2	481	-97.424%
2025-01-30	6.10	6.10	5.57	5.57	-10.161%	23	481	-96.948%
2025-01-29	6.21	6.21	6.20	6.20	-0.800%	22	462	-97.258%
2025-01-28	6.67	6.67	6.25	6.25	-18.087%	50	442	-97.280%
2025-01-27	9.57	9.60	7.63	7.63	+19.219%	15	392	-97.772%
2025-01-24	6.00	6.40	6.00	6.40	-1.387%	8	388	-97.344%
2025-01-22	6.45	6.49	6.45	6.49	-30.957%	270	385	-97.381%
2024-12-31	9.40	9.40	9.40	9.40	+2.845%	18	183	-98.191%
2024-11-26	9.30	9.30	9.14	9.14	-12.952%	10	183	-98.140%
2024-11-18	10.50	10.50	10.50	10.50	-42.686%	18	0	-98.381%
2024-10-17	18.64	18.64	18.32	18.32	-18.396%	8	0	-99.072%
2024-10-04	22.45	22.45	22.45	22.45	-7.879%	18	0	-99.243%
2024-09-17	24.37	24.37	24.37	24.37	+10.572%	4	0	-99.302%
2024-09-13	21.74	22.04	21.74	22.04	-3.965%	108	0	-99.229%
2024-09-11	29.16	29.25	22.95	22.95	-3.612%	126	0	-99.259%
2024-08-20	23.75	23.81	23.75	23.81	+6.532%	36	0	-99.286%
2024-08-15	22.25	22.35	22.25	22.35	-24.005%	18	0	-99.239%
2024-08-13	29.41	29.41	29.41	29.41	-15.731%	18	0	-99.422%
2024-08-09	38.40	38.40	34.90	34.90	-7.623%	580	0	-99.513%
2024-08-06	37.78	57.52	37.78	37.78	+47.809%	15	0	-99.550%
2024-07-26	25.35	25.60	25.35	25.56	-8.551%	36	0	-99.335%
2024-07-25	27.95	27.95	27.95	27.95	+1.636%	18	0	-99.392%
2024-07-24	25.96	27.50	25.96	27.50	+37.500%	32	0	-99.382%
2024-07-16	20.40	20.40	20.00	20.00	-3.428%	64	0	-99.150%
2024-07-08	20.70	20.71	20.69	20.71	-13.924%	90	0	-99.179%
2024-06-27	24.06	24.06	24.06	24.06	+4.837%	4	0	-99.293%
2024-06-12	23.30	23.30	22.95	22.95	-7.460%	28	0	-99.259%
2024-06-11	24.80	24.80	24.80	24.80	-9.818%	2	0	-99.315%
2024-05-31	28.10	28.10	27.50	27.50	-4.181%	16	0	-99.382%
2024-05-24	28.70	28.70	28.70	28.70	+1.199%	2	0	-99.408%
2024-05-23	28.36	28.36	28.36	28.36	+4.303%	18	0	-99.401%
2024-05-21	27.15	27.19	27.15	27.19	-1.841%	90	0	-99.375%
2024-05-17	27.70	27.70	27.70	27.70	-8.792%	28	0	-99.386%
2024-05-14	30.37	30.37	30.37	30.37	-5.271%	578	0	-99.440%
2024-05-08	32.06	32.71	32.06	32.06	-4.583%	15	0	-99.470%
2024-05-06	33.50	33.60	33.50	33.60	-17.848%	10	0	-99.494%
2024-05-01	40.90	40.90	40.90	40.90	0.000%	40	0	-99.584%

.dark-mode .ykr7sf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ykr7sf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P3700SPX May 16 2025 3700.00 Put (SPX250516P03700000)option OPRA

SPX20250516P3700
SPX May 16 2025 3700.00 Put (SPX250516P03700000)
option OPRA