Dark

SPX20250516P3900
SPX May 16 2025 3900.00 Put (SPX250516P03900000)
option OPRA

EOD

May 8, 2025

0.2000-20.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.20	0.20	0.20	0.20	-20.000%	1	4,476	0.000%
2025-05-07	0.30	0.30	0.25	0.25	-28.571%	48	4,477	-20.000%
2025-05-06	0.35	0.35	0.35	0.35	+16.667%	1	4,477	-42.857%
2025-05-05	0.35	0.35	0.30	0.30	-6.250%	9	4,477	-33.333%
2025-05-02	0.43	0.43	0.32	0.32	-41.818%	500	4,478	-37.500%
2025-05-01	0.50	0.55	0.50	0.55	-63.333%	2,651	4,613	-63.636%
2025-04-30	1.50	1.50	1.50	1.50	+50.000%	2	4,413	-86.667%
2025-04-29	1.20	1.20	1.00	1.00	-16.667%	5	4,413	-80.000%
2025-04-28	1.20	1.20	1.20	1.20	-40.000%	6	4,409	-83.333%
2025-04-25	2.00	2.00	2.00	2.00	-25.926%	4	4,403	-90.000%
2025-04-24	2.70	2.70	2.70	2.70	-15.094%	40	4,403	-92.593%
2025-04-23	2.62	3.18	2.62	3.18	-32.340%	111	4,403	-93.711%
2025-04-22	4.90	5.00	4.50	4.70	-36.228%	72	4,512	-95.745%
2025-04-21	8.73	9.60	7.37	7.37	+10.000%	1,611	4,515	-97.286%
2025-04-17	7.50	8.80	6.53	6.70	-33.200%	964	4,073	-97.015%
2025-04-16	7.70	10.03	6.85	10.03	+75.044%	371	4,073	-98.006%
2025-04-15	5.40	5.73	4.68	5.73	-7.581%	244	3,758	-96.510%
2025-04-14	7.28	8.30	6.00	6.20	-52.672%	1,023	3,912	-96.774%
2025-04-11	23.23	23.23	13.10	13.10	-45.868%	1,426	4,148	-98.473%
2025-04-10	14.00	40.18	13.99	24.20	+110.435%	160	4,382	-99.174%
2025-04-09	43.06	48.10	11.13	11.50	-77.273%	2,357	4,457	-98.261%
2025-04-08	16.99	58.14	14.85	50.60	+53.613%	555	3,754	-99.605%
2025-04-07	52.78	53.90	32.94	32.94	+22.000%	459	3,858	-99.393%
2025-04-04	19.00	27.70	18.74	27.00	+206.818%	2,326	3,562	-99.259%
2025-04-03	8.00	8.80	7.00	8.80	+104.651%	4	3,475	-97.727%
2025-04-02	4.30	4.30	4.30	4.30	0.000%	1	3,472	-95.349%
2025-04-01	3.70	4.30	3.70	4.30	-2.273%	12	3,472	-95.349%
2025-03-28	2.90	4.40	2.08	4.40	+57.143%	34	3,473	-95.455%
2025-03-27	3.07	3.07	2.80	2.80	-4.437%	201	3,470	-92.857%
2025-03-26	2.43	2.93	2.43	2.93	+17.200%	8	3,385	-93.174%
2025-03-25	2.57	2.57	2.47	2.50	-6.367%	8	3,379	-92.000%
2025-03-24	2.85	2.85	2.67	2.67	-26.446%	11	3,387	-92.509%
2025-03-20	4.01	4.01	3.63	3.63	-9.250%	90	3,394	-94.490%
2025-03-19	4.10	4.10	4.00	4.00	-21.569%	11	3,429	-95.000%
2025-03-18	5.16	5.20	5.10	5.10	+9.914%	1,807	2,914	-96.078%
2025-03-17	5.00	5.00	4.64	4.64	-21.356%	92	2,496	-95.690%
2025-03-14	7.30	7.30	5.90	5.90	-28.049%	154	2,443	-96.610%
2025-03-13	8.20	8.20	8.20	8.20	-18.731%	1	2,443	-97.561%
2025-03-11	11.30	11.30	10.09	10.09	-14.492%	330	2,443	-98.018%
2025-03-10	9.80	12.67	9.80	11.80	+40.476%	914	2,126	-98.305%
2025-03-07	8.40	8.40	8.40	8.40	-8.992%	6	1,791	-97.619%
2025-03-06	9.44	9.51	9.23	9.23	+10.671%	44	1,788	-97.833%
2025-03-04	9.34	10.28	8.09	8.34	+7.891%	124	1,764	-97.602%
2025-02-28	7.73	7.73	7.73	7.73	+28.833%	20	1,731	-97.413%
2025-02-27	6.00	6.00	6.00	6.00	-10.448%	11	1,721	-96.667%
2025-02-26	6.70	6.70	6.70	6.70	-21.176%	30	1,714	-97.015%
2025-02-25	7.40	8.50	7.40	8.50	+26.866%	31	1,733	-97.647%
2025-02-21	6.70	6.70	6.70	6.70	+21.818%	2	1,733	-97.015%
2025-02-19	5.50	5.50	5.50	5.50	-1.786%	241	1,732	-96.364%
2025-02-18	5.60	5.60	5.60	5.60	-3.448%	1	1,843	-96.429%
2025-02-14	5.80	5.80	5.80	5.80	0.000%	8	1,843	-96.552%
2025-02-13	6.00	6.00	5.80	5.80	-13.433%	3	1,741	-96.552%
2025-02-12	6.80	6.80	6.70	6.70	+6.349%	567	1,741	-97.015%
2025-02-11	6.20	6.30	6.20	6.30	-3.077%	2	2,136	-96.825%
2025-02-10	6.49	6.50	6.49	6.50	-9.722%	100	2,038	-96.923%
2025-02-07	7.20	7.20	7.20	7.20	+9.091%	2	2,072	-97.222%
2025-02-06	6.60	6.60	6.60	6.60	-2.941%	1	2,072	-96.970%
2025-02-05	6.80	6.80	6.80	6.80	-8.108%	30	2,072	-97.059%
2025-02-04	7.28	7.40	7.28	7.40	-8.642%	101	2,072	-97.297%
2025-02-03	10.23	10.23	8.10	8.10	+17.391%	301	2,017	-97.531%
2025-01-30	6.90	6.90	6.90	6.90	-6.757%	1	1,717	-97.101%
2025-01-29	7.40	7.40	7.40	7.40	-23.237%	3	1,723	-97.297%
2025-01-27	9.90	9.90	9.60	9.64	+25.195%	38	1,723	-97.925%
2025-01-24	7.70	7.70	7.70	7.70	+2.667%	2	1,691	-97.403%
2025-01-23	7.50	7.50	7.50	7.50	-2.344%	1	1,691	-97.333%
2025-01-21	7.80	7.80	7.68	7.68	-28.889%	4	1,690	-97.396%
2025-01-14	10.80	10.80	10.80	10.80	-9.623%	1	1,636	-98.148%
2025-01-13	11.95	11.95	11.95	11.95	+14.464%	12	1,635	-98.326%
2025-01-03	11.20	11.20	10.44	10.44	-22.494%	56	1,617	-98.084%
2025-01-02	11.17	13.47	11.17	13.47	+9.069%	103	1,617	-98.515%
2024-12-31	11.30	12.35	11.30	12.35	-6.863%	22	1,532	-98.381%
2024-12-27	12.32	13.26	12.32	13.26	+23.925%	80	1,532	-98.492%
2024-12-26	10.70	10.70	10.70	10.70	-31.410%	1	1,477	-98.131%
2024-12-20	20.08	20.08	14.30	15.60	-17.373%	19	1,476	-98.718%
2024-12-19	16.97	18.88	16.97	18.88	+68.571%	12	1,473	-98.941%
2024-12-18	11.40	11.40	11.20	11.20	+7.075%	251	1,480	-98.214%
2024-12-11	10.46	10.46	10.46	10.46	-5.510%	6	1,230	-98.088%
2024-12-10	11.06	11.07	11.06	11.07	+7.060%	10	1,224	-98.193%
2024-12-06	10.34	10.34	10.34	10.34	+1.273%	2	1,223	-98.066%
2024-12-04	10.21	10.21	10.21	10.21	-28.099%	1	1,222	-98.041%
2024-11-21	14.23	14.23	14.10	14.20	+2.750%	18	1,221	-98.592%
2024-11-15	13.82	13.82	13.82	13.82	+8.819%	2	0	-98.553%
2024-11-07	12.70	12.70	12.70	12.70	-36.500%	46	0	-98.425%
2024-11-05	20.00	20.00	20.00	20.00	-0.448%	2	0	-99.000%
2024-10-29	20.09	20.09	20.09	20.09	-9.218%	12	0	-99.004%
2024-10-25	22.13	22.13	22.13	22.13	-5.830%	552	0	-99.096%
2024-10-15	23.50	23.50	23.50	23.50	-12.084%	2	0	-99.149%
2024-10-10	26.84	26.84	26.73	26.73	+1.906%	36	0	-99.252%
2024-10-09	26.85	26.85	26.23	26.23	-6.588%	54	0	-99.238%
2024-10-08	28.09	28.09	28.08	28.08	-7.540%	8	0	-99.288%
2024-10-03	30.07	30.37	30.07	30.37	+0.964%	4	0	-99.341%
2024-10-01	30.08	30.08	30.08	30.08	+25.805%	72	0	-99.335%
2024-09-27	23.91	23.91	23.91	23.91	-0.292%	4	0	-99.164%
2024-09-26	24.11	24.23	23.98	23.98	-5.142%	36	0	-99.166%
2024-09-23	25.28	25.28	25.28	25.28	-15.225%	18	0	-99.209%
2024-09-18	29.82	29.82	29.82	29.82	+11.477%	600	0	-99.329%
2024-09-13	27.15	27.15	26.75	26.75	-3.638%	10	0	-99.252%
2024-09-12	27.83	27.83	27.76	27.76	-9.606%	18	0	-99.280%
2024-09-03	30.41	30.71	30.41	30.71	+13.321%	18	0	-99.349%
2024-08-30	27.09	27.10	27.09	27.10	-5.772%	62	0	-99.262%
2024-08-26	29.00	29.00	28.76	28.76	-0.725%	18	0	-99.305%
2024-08-23	28.97	28.97	28.97	28.97	-2.948%	4	0	-99.310%
2024-08-21	29.45	29.85	29.41	29.85	+8.783%	144	0	-99.330%
2024-08-16	27.45	27.45	27.44	27.44	-45.706%	72	0	-99.271%
2024-08-08	51.20	51.80	50.00	50.54	-8.937%	44	0	-99.604%
2024-08-07	54.00	55.50	53.90	55.50	+10.956%	10	0	-99.640%
2024-08-06	50.02	50.02	50.02	50.02	-26.474%	24	0	-99.600%
2024-08-05	71.24	79.27	67.37	68.03	+65.001%	121	0	-99.706%
2024-08-02	41.23	50.76	41.23	41.23	+14.847%	55	0	-99.515%
2024-08-01	29.16	36.19	29.04	35.90	+31.118%	54	0	-99.443%
2024-07-31	27.00	27.50	26.91	27.38	-12.384%	234	0	-99.270%
2024-07-30	31.25	31.25	31.24	31.25	+12.007%	90	0	-99.360%
2024-07-22	29.16	29.55	27.90	27.90	-10.720%	90	0	-99.283%
2024-07-19	30.32	31.25	30.32	31.25	+2.594%	42	0	-99.360%
2024-07-18	30.46	30.46	30.46	30.46	+11.330%	18	0	-99.343%
2024-07-17	27.36	27.50	27.36	27.36	+11.673%	126	0	-99.269%
2024-07-16	24.90	24.90	24.50	24.50	-5.222%	64	0	-99.184%
2024-07-11	25.85	25.85	25.85	25.85	+6.379%	54	0	-99.226%
2024-07-10	24.30	24.30	24.30	24.30	-2.213%	2	0	-99.177%
2024-07-09	24.85	24.85	24.85	24.85	-2.549%	18	0	-99.195%
2024-07-08	25.50	25.50	25.50	25.50	-11.150%	90	0	-99.216%
2024-07-02	28.70	28.70	28.70	28.70	-2.048%	4	0	-99.303%
2024-06-27	29.30	29.30	29.30	29.30	+1.913%	12	0	-99.317%
2024-06-13	28.75	28.75	28.75	28.75	+1.770%	1	0	-99.304%
2024-06-12	28.25	28.25	28.25	28.25	-13.872%	2	0	-99.292%
2024-06-05	32.80	33.00	32.80	32.80	-6.286%	6	0	-99.390%
2024-06-04	35.50	35.50	35.00	35.00	+0.575%	28	0	-99.429%
2024-06-03	34.00	35.20	34.00	34.80	-6.225%	30	0	-99.425%
2024-05-30	37.50	37.50	37.11	37.11	+2.231%	302	0	-99.461%
2024-05-24	36.30	36.30	36.30	36.30	+8.164%	2	0	-99.449%
2024-05-21	33.56	33.56	33.56	33.56	+0.902%	2	0	-99.404%
2024-05-20	33.26	33.26	33.26	33.26	-2.176%	10	0	-99.399%
2024-05-17	34.00	34.00	34.00	34.00	+1.462%	4	0	-99.412%
2024-05-16	33.51	33.51	33.51	33.51	-17.463%	2	0	-99.403%
2024-05-07	40.60	40.60	40.60	40.60	-25.092%	2	0	-99.507%
2024-04-25	54.20	54.20	54.20	54.20	0.000%	8	0	-99.631%

.dark-mode .BrXTNX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BrXTNX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P3900SPX May 16 2025 3900.00 Put (SPX250516P03900000)option OPRA

SPX20250516P3900
SPX May 16 2025 3900.00 Put (SPX250516P03900000)
option OPRA