Dark

SPX20250516P3750
SPX May 16 2025 3750.00 Put (SPX250516P03750000)
option OPRA

EOD

May 7, 2025

0.2000-42.857%(-0.1500)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.20	0.20	0.20	0.20	-42.857%	101	3,139	0.000%
2025-05-06	0.25	0.35	0.25	0.35	+16.667%	106	3,138	-42.857%
2025-05-05	0.30	0.30	0.30	0.30	0.000%	10	3,165	-33.333%
2025-05-02	0.30	0.30	0.30	0.30	-25.000%	1,050	3,175	-33.333%
2025-05-01	0.40	0.40	0.40	0.40	-36.508%	242	3,475	-50.000%
2025-04-30	0.80	0.80	0.63	0.63	-10.000%	17	3,644	-68.254%
2025-04-29	0.70	0.70	0.70	0.70	-22.222%	100	3,643	-71.429%
2025-04-28	0.90	0.90	0.90	0.90	-33.333%	9	3,627	-77.778%
2025-04-25	1.35	1.35	1.35	1.35	-10.000%	2	3,636	-85.185%
2025-04-24	2.05	2.05	1.50	1.50	-36.709%	151	3,636	-86.667%
2025-04-23	2.04	2.37	2.04	2.37	-32.286%	224	3,759	-91.561%
2025-04-22	3.50	4.30	3.50	3.50	-50.425%	9	3,925	-94.286%
2025-04-21	7.00	7.06	7.00	7.06	+15.928%	918	3,919	-97.167%
2025-04-17	5.80	6.09	5.80	6.09	-20.909%	261	3,353	-96.716%
2025-04-16	6.20	7.70	6.20	7.70	+82.464%	398	3,353	-97.403%
2025-04-15	4.22	4.22	4.22	4.22	-6.222%	8	3,031	-95.261%
2025-04-14	5.25	6.07	4.50	4.50	-57.905%	36	3,039	-95.556%
2025-04-11	13.16	13.16	10.16	10.69	-43.138%	18	3,015	-98.129%
2025-04-10	11.40	22.90	11.40	18.80	+105.915%	39	3,019	-98.936%
2025-04-09	36.90	38.59	8.60	9.13	-78.174%	218	3,033	-97.809%
2025-04-08	12.62	46.70	12.62	41.83	+46.978%	259	2,876	-99.522%
2025-04-07	43.08	43.08	23.30	28.46	+41.592%	37	2,783	-99.297%
2025-04-04	15.52	20.10	15.52	20.10	+605.263%	106	2,768	-99.005%
2025-04-02	3.10	3.10	2.85	2.85	-20.833%	1,282	2,997	-92.982%
2025-04-01	3.64	3.64	3.60	3.60	0.000%	503	1,860	-94.444%
2025-03-31	4.10	4.10	3.40	3.60	+1.695%	30	1,500	-94.444%
2025-03-28	3.54	3.54	3.54	3.54	+2.609%	4	1,515	-94.350%
2025-03-21	3.45	3.45	3.45	3.45	+4.545%	4	1,513	-94.203%
2025-03-20	2.96	3.30	2.96	3.30	-2.941%	4	1,512	-93.939%
2025-03-19	3.40	3.40	3.40	3.40	-12.821%	704	1,509	-94.118%
2025-03-17	3.80	3.90	3.70	3.90	-22.000%	65	903	-94.872%
2025-03-14	5.50	5.50	5.00	5.00	-35.065%	40	863	-96.000%
2025-03-13	6.04	7.70	6.04	7.70	+13.235%	108	828	-97.403%
2025-03-12	6.80	6.80	6.80	6.80	-38.739%	403	828	-97.059%
2025-03-11	11.10	11.10	11.10	11.10	+19.355%	3	664	-98.198%
2025-03-10	9.30	9.30	9.30	9.30	+40.483%	50	661	-97.849%
2025-03-04	9.64	9.64	6.54	6.62	+14.138%	51	647	-96.979%
2025-03-03	5.80	5.80	5.80	5.80	+3.571%	1	626	-96.552%
2025-02-27	5.60	5.60	5.60	5.60	+9.804%	100	626	-96.429%
2025-02-26	5.10	5.10	5.10	5.10	-12.069%	1	539	-96.078%
2025-02-24	5.80	5.80	5.80	5.80	+20.833%	15	539	-96.552%
2025-02-20	4.80	4.80	4.80	4.80	-2.041%	1	526	-95.833%
2025-02-18	4.90	4.90	4.90	4.90	-5.769%	1	525	-95.918%
2025-02-14	5.00	5.20	5.00	5.20	-5.455%	26	523	-96.154%
2025-02-12	5.50	5.50	5.50	5.50	0.000%	1	523	-96.364%
2025-02-11	5.50	5.50	5.50	5.50	-12.698%	2	522	-96.364%
2025-02-07	6.30	6.30	6.30	6.30	+8.621%	2	522	-96.825%
2025-02-06	5.80	5.80	5.80	5.80	-3.333%	1	521	-96.552%
2025-02-05	6.60	6.60	6.00	6.00	-7.692%	3	520	-96.667%
2025-02-04	6.50	6.50	6.50	6.50	-5.797%	1	517	-96.923%
2025-01-31	6.90	6.90	6.90	6.90	+15.000%	2	516	-97.101%
2025-01-30	6.00	6.00	6.00	6.00	-7.692%	1	515	-96.667%
2025-01-29	6.50	6.50	6.50	6.50	-30.481%	3	514	-96.923%
2025-01-27	9.35	9.35	9.35	9.35	+39.552%	4	511	-97.861%
2025-01-24	6.70	6.70	6.70	6.70	-37.383%	2	515	-97.015%
2025-01-08	10.70	10.70	10.70	10.70	-8.469%	8	510	-98.131%
2025-01-02	10.20	11.69	10.20	11.69	+7.643%	10	510	-98.289%
2024-12-27	10.91	10.91	10.86	10.86	+15.409%	4	510	-98.158%
2024-12-09	9.41	9.41	9.41	9.41	-0.318%	1	510	-97.875%
2024-11-26	9.33	9.44	9.33	9.44	-30.588%	4	509	-97.881%
2024-11-15	13.60	13.60	13.60	13.60	+34.653%	8	0	-98.529%
2024-11-11	10.10	10.10	10.10	10.10	-42.286%	24	0	-98.020%
2024-10-25	17.50	17.50	17.50	17.50	-33.130%	2	0	-98.857%
2024-10-07	26.17	26.17	26.17	26.17	+20.655%	2	0	-99.236%
2024-09-23	21.50	21.69	21.50	21.69	-30.813%	18	0	-99.078%
2024-09-09	31.35	31.35	31.35	31.35	+27.959%	18	0	-99.362%
2024-08-29	24.53	24.53	24.50	24.50	+9.964%	18	0	-99.184%
2024-08-19	23.45	23.54	22.25	22.28	-33.592%	64	0	-99.102%
2024-08-12	33.55	33.55	33.55	33.55	-8.583%	18	0	-99.404%
2024-08-09	39.85	39.85	36.70	36.70	-18.263%	532	0	-99.455%
2024-08-08	45.00	45.00	44.90	44.90	-6.653%	4	0	-99.555%
2024-08-07	38.90	48.20	38.70	48.10	-20.285%	14	0	-99.584%
2024-08-06	60.15	60.34	60.15	60.34	-22.252%	18	0	-99.669%
2024-08-05	77.61	136.30	70.10	77.61	+79.445%	345	0	-99.742%
2024-08-02	42.98	43.74	42.98	43.25	+57.789%	27	0	-99.538%
2024-08-01	27.46	27.46	27.41	27.41	+3.434%	600	0	-99.270%
2024-07-30	26.47	26.50	26.47	26.50	-15.091%	18	0	-99.245%
2024-07-25	29.94	31.21	28.21	31.21	+11.068%	54	0	-99.359%
2024-07-24	28.10	28.10	28.10	28.10	+4.036%	18	0	-99.288%
2024-07-19	27.01	27.01	27.01	27.01	+28.070%	36	0	-99.260%
2024-07-10	21.09	21.09	21.09	21.09	-16.969%	36	0	-99.052%
2024-06-27	25.40	25.40	25.40	25.40	-2.495%	2	0	-99.213%
2024-06-25	25.95	26.05	25.95	26.05	+2.680%	54	0	-99.232%
2024-06-17	25.37	25.37	25.37	25.37	-5.512%	36	0	-99.212%
2024-06-14	27.15	27.15	26.85	26.85	+3.349%	18	0	-99.255%
2024-06-10	25.93	25.98	25.92	25.98	-10.414%	108	0	-99.230%
2024-05-31	29.60	29.60	29.00	29.00	+1.292%	36	0	-99.310%
2024-05-20	28.63	28.63	28.63	28.63	-38.430%	2	0	-99.301%
2024-04-25	47.30	47.30	46.50	46.50	0.000%	20	0	-99.570%

.dark-mode .kNKmhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kNKmhq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P3750SPX May 16 2025 3750.00 Put (SPX250516P03750000)option OPRA

SPX20250516P3750
SPX May 16 2025 3750.00 Put (SPX250516P03750000)
option OPRA