Dark

SPX20250516P4300
SPX May 16 2025 4300.00 Put (SPX250516P04300000)
option OPRA

EOD

May 8, 2025

0.2500-46.809%(-0.2200)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.30	0.35	0.20	0.25	-46.809%	208	16,235	0.000%
2025-05-07	0.65	0.65	0.47	0.47	-32.857%	22	16,295	-46.809%
2025-05-06	0.70	0.70	0.70	0.70	+16.667%	30	16,309	-64.286%
2025-05-05	0.75	0.75	0.55	0.60	-25.000%	1,037	16,299	-58.333%
2025-05-02	1.00	1.00	0.75	0.80	-36.000%	278	16,855	-68.750%
2025-05-01	1.40	1.40	1.20	1.25	-50.000%	51	16,825	-80.000%
2025-04-30	2.60	2.70	2.35	2.50	+6.383%	124	16,872	-90.000%
2025-04-29	2.72	2.72	2.00	2.35	-22.185%	189	16,884	-89.362%
2025-04-28	3.40	4.10	3.02	3.02	-26.341%	1,040	16,941	-91.722%
2025-04-25	4.60	4.60	3.70	4.10	-16.327%	966	16,267	-93.902%
2025-04-24	4.90	5.75	4.80	4.90	-19.672%	1,171	16,455	-94.898%
2025-04-23	5.60	6.75	5.60	6.10	-35.106%	2,320	16,511	-95.902%
2025-04-22	11.70	11.70	8.80	9.40	-39.159%	58	17,424	-97.340%
2025-04-21	12.20	19.50	12.20	15.45	+26.639%	1,493	17,463	-98.382%
2025-04-17	13.70	16.90	12.20	12.20	-27.164%	5,606	13,174	-97.951%
2025-04-16	14.90	19.94	12.22	16.75	+27.863%	642	13,174	-98.507%
2025-04-15	11.06	13.10	10.00	13.10	+12.931%	198	13,140	-98.092%
2025-04-14	14.50	23.24	11.20	11.60	-55.385%	1,182	13,434	-97.845%
2025-04-11	47.09	50.62	25.90	26.00	-43.219%	3,462	13,332	-99.038%
2025-04-10	27.40	73.71	24.82	45.79	+120.144%	10,806	12,488	-99.454%
2025-04-09	86.07	86.50	18.02	20.80	-75.489%	1,788	16,449	-98.798%
2025-04-08	32.45	106.24	29.00	84.86	+30.755%	740	16,263	-99.705%
2025-04-07	97.72	105.91	58.20	64.90	+4.677%	1,550	16,334	-99.615%
2025-04-04	36.22	62.00	29.70	62.00	+302.597%	5,873	7,404	-99.597%
2025-04-03	10.20	15.40	10.20	15.40	+170.175%	977	6,292	-98.377%
2025-04-02	6.16	6.30	5.70	5.70	-11.628%	431	5,541	-95.614%
2025-04-01	7.70	7.70	6.13	6.45	+0.781%	193	5,553	-96.124%
2025-03-31	7.16	7.25	6.35	6.40	-3.759%	103	5,533	-96.094%
2025-03-28	6.60	6.70	6.50	6.65	+41.489%	686	5,467	-96.241%
2025-03-27	4.42	4.70	4.42	4.70	+11.905%	266	5,221	-94.681%
2025-03-25	4.10	4.20	4.10	4.20	-16.000%	61	5,005	-94.048%
2025-03-24	5.00	5.00	5.00	5.00	-18.301%	1	4,996	-95.000%
2025-03-21	6.71	6.71	6.12	6.12	-4.375%	62	4,996	-95.915%
2025-03-20	6.72	6.72	6.40	6.40	-3.030%	42	4,990	-96.094%
2025-03-19	7.21	7.28	6.60	6.60	-20.482%	851	4,991	-96.212%
2025-03-18	8.70	8.70	7.90	8.30	+10.667%	1,071	4,487	-96.988%
2025-03-17	7.60	7.70	7.00	7.50	-20.969%	72	4,283	-96.667%
2025-03-14	11.30	12.25	9.40	9.49	-34.552%	2,128	4,269	-97.366%
2025-03-13	11.50	14.50	11.50	14.50	+17.886%	604	3,147	-98.276%
2025-03-12	14.87	14.87	12.30	12.30	-27.647%	203	3,147	-97.967%
2025-03-11	19.10	20.15	17.00	17.00	-6.593%	207	3,247	-98.529%
2025-03-10	15.46	20.30	15.46	18.20	+51.667%	323	3,327	-98.626%
2025-03-07	13.20	13.20	12.00	12.00	-16.955%	604	3,231	-97.917%
2025-03-06	14.30	14.45	14.30	14.45	+33.796%	16	3,020	-98.270%
2025-03-05	13.87	13.87	10.80	10.80	-8.475%	31	3,020	-97.685%
2025-03-04	16.89	16.89	11.80	11.80	+20.408%	1,002	3,035	-97.881%
2025-03-03	9.25	10.35	8.90	9.80	+7.692%	436	2,380	-97.449%
2025-02-28	10.60	10.60	9.10	9.10	-7.143%	76	2,057	-97.253%
2025-02-26	9.80	9.80	9.80	9.80	-7.547%	1	2,040	-97.449%
2025-02-25	11.23	11.23	10.50	10.60	-4.505%	212	2,039	-97.642%
2025-02-21	8.10	11.10	8.10	11.10	+38.750%	842	1,912	-97.748%
2025-02-20	8.20	8.20	8.00	8.00	+1.266%	231	1,611	-96.875%
2025-02-19	7.94	7.94	7.90	7.90	+1.935%	9	1,404	-96.835%
2025-02-18	7.90	7.90	7.75	7.75	-7.186%	160	1,458	-96.774%
2025-02-14	8.30	8.41	8.30	8.35	+1.212%	92	1,646	-97.006%
2025-02-13	8.65	8.86	8.25	8.25	-7.303%	303	1,646	-96.970%
2025-02-12	9.52	9.52	8.56	8.90	0.000%	286	1,477	-97.191%
2025-02-11	9.20	9.20	8.75	8.90	-12.745%	217	1,284	-97.191%
2025-02-07	8.86	10.20	8.75	10.20	+9.677%	248	1,073	-97.549%
2025-02-06	9.30	9.30	9.30	9.30	-8.824%	1	989	-97.312%
2025-02-05	10.20	10.20	10.20	10.20	-3.318%	1	988	-97.549%
2025-02-04	11.20	11.20	10.40	10.55	-9.052%	14	989	-97.630%
2025-02-03	11.10	11.60	11.00	11.60	+21.466%	52	977	-97.845%
2025-01-30	9.80	9.90	9.55	9.55	-9.048%	12	977	-97.382%
2025-01-29	10.57	10.60	10.50	10.50	-2.326%	12	978	-97.619%
2025-01-28	11.55	11.55	10.75	10.75	-18.251%	25	977	-97.674%
2025-01-27	14.10	14.10	13.15	13.15	+20.642%	9	977	-98.099%
2025-01-24	10.40	10.90	10.40	10.90	+0.276%	12	974	-97.706%
2025-01-22	10.90	10.90	10.87	10.87	-5.478%	12	977	-97.700%
2025-01-21	11.55	11.55	11.50	11.50	-38.927%	4	975	-97.826%
2025-01-14	18.42	18.83	18.42	18.83	-15.447%	2	975	-98.672%
2025-01-13	22.27	22.27	22.27	22.27	+12.418%	12	975	-98.877%
2025-01-10	19.61	19.81	19.61	19.81	+12.557%	4	975	-98.738%
2025-01-08	17.60	17.60	17.60	17.60	+1.734%	3	972	-98.580%
2025-01-07	17.30	17.30	17.30	17.30	+26.277%	1	972	-98.555%
2025-01-06	13.70	13.70	13.70	13.70	-17.964%	1	972	-98.175%
2024-12-30	16.70	16.70	16.70	16.70	-26.819%	1	972	-98.503%
2024-12-20	22.74	22.82	22.56	22.82	-15.073%	32	903	-98.904%
2024-12-19	26.87	26.87	26.87	26.87	+60.418%	1	873	-99.070%
2024-12-17	16.75	16.75	16.75	16.75	+6.484%	28	873	-98.507%
2024-12-12	15.73	15.73	15.73	15.73	+0.833%	5	901	-98.411%
2024-12-11	15.60	15.60	15.60	15.60	-2.194%	41	896	-98.397%
2024-12-10	15.95	15.95	15.95	15.95	+5.142%	28	846	-98.433%
2024-12-04	15.17	15.17	15.17	15.17	-14.100%	1	818	-98.352%
2024-11-27	17.66	17.66	17.66	17.66	+5.622%	20	818	-98.584%
2024-11-26	16.72	16.72	16.72	16.72	-18.835%	2	0	-98.505%
2024-11-18	20.60	20.60	20.60	20.60	+15.084%	2	0	-98.786%
2024-11-13	17.90	17.90	17.90	17.90	-5.987%	6	0	-98.603%
2024-11-08	19.04	19.04	19.04	19.04	-45.413%	6	0	-98.687%
2024-11-04	35.84	35.84	34.88	34.88	-8.355%	210	0	-99.283%
2024-10-31	38.06	38.06	38.06	38.06	+20.634%	12	0	-99.343%
2024-10-30	31.55	31.55	31.55	31.55	+9.207%	6	0	-99.208%
2024-10-22	28.89	28.89	28.89	28.89	-3.604%	6	0	-99.135%
2024-10-21	29.96	29.97	29.96	29.97	-6.461%	10	0	-99.166%
2024-10-17	32.10	32.10	32.04	32.04	-3.494%	4	0	-99.220%
2024-10-14	33.10	33.20	33.10	33.20	-10.753%	16	0	-99.247%
2024-10-11	37.20	37.20	37.20	37.20	-3.752%	6	0	-99.328%
2024-09-30	39.47	39.47	38.65	38.65	+1.284%	16	0	-99.353%
2024-09-23	38.16	38.16	38.16	38.16	-1.421%	42	0	-99.345%
2024-09-20	39.20	39.20	38.71	38.71	-13.011%	8	0	-99.354%
2024-09-18	44.50	44.50	44.50	44.50	+4.215%	6	0	-99.438%
2024-09-12	42.70	42.70	42.70	42.70	-21.680%	6	0	-99.415%
2024-09-09	54.52	54.52	54.52	54.52	+3.947%	20	0	-99.541%
2024-09-04	52.45	52.45	52.45	52.45	+23.238%	12	0	-99.523%
2024-08-27	42.56	42.56	42.56	42.56	-6.667%	2	0	-99.413%
2024-08-23	45.60	45.60	45.60	45.60	-0.219%	6	0	-99.452%
2024-08-21	45.70	45.70	45.70	45.70	+14.824%	12	0	-99.453%
2024-08-20	39.80	39.80	39.80	39.80	-0.251%	2	0	-99.372%
2024-08-19	42.33	42.33	39.90	39.90	-8.821%	8	0	-99.373%
2024-08-15	43.76	43.76	43.76	43.76	-8.241%	6	0	-99.429%
2024-08-14	48.46	52.48	47.69	47.69	-9.661%	47	0	-99.476%
2024-08-13	52.79	52.79	52.79	52.79	-15.536%	2	0	-99.526%
2024-08-12	59.33	62.50	59.33	62.50	-30.323%	202	0	-99.600%
2024-08-06	87.96	98.80	87.96	89.70	-29.520%	17	0	-99.721%
2024-08-05	107.40	127.27	107.40	127.27	+50.830%	9	0	-99.804%
2024-08-02	65.18	84.38	65.18	84.38	+81.658%	64	0	-99.704%
2024-07-29	46.45	46.45	46.45	46.45	-10.466%	24	0	-99.462%
2024-07-26	51.88	51.88	51.88	51.88	+24.055%	12	0	-99.518%
2024-07-17	42.39	42.39	41.82	41.82	+7.039%	8	0	-99.402%
2024-07-08	39.15	39.17	39.07	39.07	-2.593%	54	0	-99.360%
2024-07-05	40.11	40.11	40.11	40.11	-15.664%	8	0	-99.377%
2024-06-17	49.00	49.06	47.54	47.56	-5.597%	8	0	-99.474%
2024-06-10	50.39	50.39	50.38	50.38	-14.610%	4	0	-99.504%
2024-05-23	59.00	59.00	58.80	59.00	+10.986%	24	0	-99.576%
2024-05-20	53.16	53.16	53.16	53.16	-40.404%	10	0	-99.530%
2024-05-01	86.15	89.20	86.15	89.20	0.000%	10	0	-99.720%

.dark-mode .ZCsSkG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZCsSkG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P4300SPX May 16 2025 4300.00 Put (SPX250516P04300000)option OPRA

SPX20250516P4300
SPX May 16 2025 4300.00 Put (SPX250516P04300000)
option OPRA