Dark

SPX20250516P4050
SPX May 16 2025 4050.00 Put (SPX250516P04050000)
option OPRA

EOD

May 9, 2025

0.1000-60.000%(-0.1500)1,120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.15	0.15	0.10	0.10	-60.000%	1,120	2,412	0.000%
2025-05-08	0.25	0.25	0.25	0.25	-44.444%	80	2,173	-60.000%
2025-05-06	0.45	0.45	0.45	0.45	-43.750%	1	2,223	-77.778%
2025-05-01	0.80	0.80	0.80	0.80	-46.667%	60	2,223	-87.500%
2025-04-30	1.35	1.55	1.35	1.50	-35.897%	17	2,257	-93.333%
2025-04-25	2.50	2.50	2.34	2.34	-33.143%	16	2,243	-95.726%
2025-04-24	3.40	3.50	3.20	3.50	-14.634%	26	2,239	-97.143%
2025-04-23	3.60	4.30	3.60	4.10	-31.667%	98	2,247	-97.561%
2025-04-22	6.00	7.50	5.80	6.00	-48.276%	1,443	2,297	-98.333%
2025-04-21	8.80	11.70	8.80	11.60	+41.463%	153	1,716	-99.138%
2025-04-17	10.22	10.41	8.00	8.20	-26.126%	350	1,956	-98.780%
2025-04-16	9.90	13.00	8.34	11.10	+26.136%	743	1,956	-99.099%
2025-04-15	7.60	8.80	7.60	8.80	+17.333%	294	1,381	-98.864%
2025-04-14	9.79	9.79	7.30	7.50	-55.621%	284	1,343	-98.667%
2025-04-11	20.15	20.72	16.90	16.90	-32.400%	104	1,414	-99.408%
2025-04-10	40.00	46.95	24.70	25.00	+66.667%	368	1,437	-99.600%
2025-04-09	53.35	60.06	14.00	15.00	-74.516%	1,259	1,265	-99.333%
2025-04-08	22.26	63.16	19.40	58.86	+57.759%	63	1,544	-99.830%
2025-04-07	59.65	59.65	37.01	37.31	+26.475%	24	1,536	-99.732%
2025-04-04	34.10	35.50	25.93	29.50	+195.000%	284	1,540	-99.661%
2025-04-03	7.60	10.60	7.50	10.00	+129.885%	117	1,554	-99.000%
2025-04-02	5.00	5.00	4.05	4.35	-13.000%	169	1,578	-97.701%
2025-04-01	5.00	5.00	5.00	5.00	+2.041%	1	1,576	-98.000%
2025-03-31	5.40	5.40	4.90	4.90	-2.000%	6	1,575	-97.959%
2025-03-28	5.00	5.00	5.00	5.00	+51.515%	2	1,572	-98.000%
2025-03-27	3.29	3.40	3.29	3.30	-8.333%	12	1,572	-96.970%
2025-03-26	3.35	3.60	3.35	3.60	+16.129%	8	1,583	-97.222%
2025-03-25	2.85	3.10	2.85	3.10	+3.333%	41	1,591	-96.774%
2025-03-24	3.84	3.85	3.00	3.00	-34.783%	7	1,588	-96.667%
2025-03-21	4.50	4.60	4.50	4.60	-4.167%	12	1,589	-97.826%
2025-03-20	4.96	4.96	4.73	4.80	-6.977%	31	1,593	-97.917%
2025-03-19	5.16	5.16	5.16	5.16	-4.444%	20	1,621	-98.062%
2025-03-17	5.50	5.60	5.30	5.40	-19.403%	10	1,725	-98.148%
2025-03-14	7.90	7.90	6.70	6.70	-35.577%	106	1,718	-98.507%
2025-03-13	9.52	10.40	9.20	10.40	+18.182%	237	1,488	-99.038%
2025-03-12	10.40	10.40	8.80	8.80	-30.709%	250	1,488	-98.864%
2025-03-11	12.70	12.70	12.70	12.70	-5.224%	1	1,507	-99.213%
2025-03-10	11.00	13.40	10.69	13.40	+25.234%	115	1,506	-99.254%
2025-03-07	10.30	10.98	10.20	10.70	-0.926%	480	1,418	-99.065%
2025-03-06	11.10	11.42	10.60	10.80	+30.120%	541	1,212	-99.074%
2025-03-05	8.30	8.30	8.30	8.30	-3.488%	26	964	-98.795%
2025-03-04	10.40	12.30	8.60	8.60	+6.042%	15	987	-98.837%
2025-03-03	8.11	8.11	8.11	8.11	-2.171%	210	987	-98.767%
2025-02-28	8.29	8.29	8.29	8.29	+9.079%	40	827	-98.794%
2025-02-26	7.80	7.80	7.60	7.60	-1.935%	2	827	-98.684%
2025-02-24	7.10	7.75	7.00	7.75	+23.016%	19	825	-98.710%
2025-02-19	6.30	6.30	6.30	6.30	0.000%	1	808	-98.413%
2025-02-18	6.30	6.30	6.30	6.30	-5.970%	242	807	-98.413%
2025-02-14	6.70	6.70	6.70	6.70	-1.471%	2	608	-98.507%
2025-02-13	6.80	6.80	6.80	6.80	-4.225%	29	608	-98.529%
2025-02-12	7.10	7.10	7.10	7.10	0.000%	1	592	-98.592%
2025-02-11	7.10	7.10	7.10	7.10	-4.054%	2	592	-98.592%
2025-02-10	7.40	7.40	7.40	7.40	-1.333%	1	592	-98.649%
2025-02-06	7.50	7.50	7.50	7.50	-3.846%	1	591	-98.667%
2025-02-05	7.80	7.80	7.80	7.80	-15.217%	1	590	-98.718%
2025-02-03	11.06	11.17	9.10	9.20	+8.235%	15	590	-98.913%
2025-01-31	8.50	8.50	8.50	8.50	+7.595%	2	588	-98.824%
2025-01-30	7.90	7.90	7.90	7.90	-7.059%	1	588	-98.734%
2025-01-29	8.60	8.60	8.50	8.50	-2.299%	53	587	-98.824%
2025-01-28	8.50	8.70	8.50	8.70	-1.136%	344	609	-98.851%
2025-01-24	8.80	8.80	8.80	8.80	-8.333%	2	297	-98.864%
2025-01-17	9.60	9.60	9.60	9.60	-6.706%	12	294	-98.958%
2025-01-15	10.60	10.60	10.29	10.29	-33.355%	21	294	-99.028%
2025-01-13	15.44	15.44	15.44	15.44	+20.625%	3	276	-99.352%
2024-12-30	12.80	12.80	12.80	12.80	-5.395%	2	277	-99.219%
2024-12-27	13.50	13.53	13.50	13.53	-24.244%	8	279	-99.261%
2024-12-18	17.86	17.86	17.86	17.86	+34.996%	1	277	-99.440%
2024-12-13	13.23	13.23	13.23	13.23	+6.694%	4	277	-99.244%
2024-12-10	12.40	12.40	12.40	12.40	-2.285%	52	277	-99.194%
2024-12-09	12.44	12.69	12.44	12.69	-8.110%	248	329	-99.212%
2024-11-13	14.21	14.22	13.81	13.81	-2.403%	600	398	-99.276%
2024-11-12	14.15	14.15	14.15	14.15	-2.816%	4	0	-99.293%
2024-11-08	14.50	14.56	14.50	14.56	-10.179%	18	0	-99.313%
2024-11-06	16.21	16.21	16.21	16.21	-30.429%	4	0	-99.383%
2024-10-28	23.30	23.30	23.30	23.30	-11.407%	4	0	-99.571%
2024-10-23	26.30	26.30	26.30	26.30	+13.362%	4	0	-99.620%
2024-10-21	23.20	23.20	23.20	23.20	-12.121%	2	0	-99.569%
2024-10-16	26.40	26.40	26.40	26.40	-9.185%	4	0	-99.621%
2024-10-11	29.09	29.09	29.07	29.07	-18.067%	36	0	-99.656%
2024-10-02	35.45	35.48	35.45	35.48	+26.039%	6	0	-99.718%
2024-09-26	28.10	28.17	28.10	28.15	-2.595%	20	0	-99.645%
2024-09-24	28.98	29.00	28.90	28.90	-10.499%	10	0	-99.654%
2024-09-17	32.14	32.29	32.06	32.29	-2.300%	8	0	-99.690%
2024-09-16	33.05	33.05	33.05	33.05	-17.581%	6	0	-99.697%
2024-09-05	40.91	40.95	40.10	40.10	+16.910%	30	0	-99.751%
2024-09-03	34.32	34.32	34.30	34.30	+5.571%	18	0	-99.708%
2024-08-29	32.49	32.49	32.49	32.49	-8.608%	2	0	-99.692%
2024-08-14	34.93	35.55	34.91	35.55	-40.242%	12	0	-99.719%
2024-08-06	70.08	70.08	59.49	59.49	-54.238%	124	0	-99.832%
2024-08-05	130.00	130.00	91.90	130.00	+102.555%	61	0	-99.923%
2024-08-02	64.03	64.18	64.03	64.18	+79.374%	126	0	-99.844%
2024-07-26	35.65	35.78	35.65	35.78	+10.534%	36	0	-99.721%
2024-07-22	32.37	32.37	32.37	32.37	+12.123%	2	0	-99.691%
2024-07-12	27.87	29.05	27.87	28.87	-0.448%	126	0	-99.654%
2024-07-09	29.00	29.00	29.00	29.00	-2.027%	6	0	-99.655%
2024-07-08	29.60	29.60	29.60	29.60	-32.880%	2	0	-99.662%
2024-05-23	41.90	44.10	41.90	44.10	+5.755%	4	0	-99.773%
2024-05-22	41.60	41.70	41.50	41.70	+4.250%	26	0	-99.760%
2024-05-16	40.00	40.00	40.00	40.00	0.000%	2	0	-99.750%

.dark-mode .gJJjgH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gJJjgH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P4050SPX May 16 2025 4050.00 Put (SPX250516P04050000)option OPRA

SPX20250516P4050
SPX May 16 2025 4050.00 Put (SPX250516P04050000)
option OPRA