Dark

SPX20250516P4600
SPX May 16 2025 4600.00 Put (SPX250516P04600000)
option OPRA

EOD

May 8, 2025

0.6500-35.000%(-0.3500)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.63	0.67	0.57	0.65	-35.000%	101	23,454	0.000%
2025-05-07	1.40	1.76	1.00	1.00	-31.034%	1,124	23,558	-35.000%
2025-05-06	1.45	1.55	1.35	1.45	+12.403%	3,400	22,938	-55.172%
2025-05-05	1.66	1.66	1.10	1.29	-24.118%	582	21,787	-49.612%
2025-05-02	1.97	2.00	1.64	1.70	-37.037%	638	27,628	-61.765%
2025-05-01	2.60	3.50	2.45	2.70	-38.636%	162	22,005	-75.926%
2025-04-30	5.70	5.70	4.20	4.40	+13.695%	29	22,082	-85.227%
2025-04-29	4.90	4.90	3.60	3.87	-22.600%	2,057	22,015	-83.204%
2025-04-28	5.50	6.30	5.00	5.00	-30.362%	322	21,813	-87.000%
2025-04-25	7.37	8.10	5.92	7.18	-0.966%	11,680	21,875	-90.947%
2025-04-24	10.30	10.30	7.25	7.25	-35.268%	260	17,884	-91.034%
2025-04-23	10.08	14.40	9.00	11.20	-37.079%	418	17,725	-94.196%
2025-04-22	23.35	23.50	16.50	17.80	-40.488%	7,980	17,755	-96.348%
2025-04-21	25.07	38.40	25.07	29.91	+30.611%	733	12,154	-97.827%
2025-04-17	25.80	30.00	20.70	22.90	-25.407%	1,674	11,734	-97.162%
2025-04-16	26.50	35.10	22.00	30.70	+57.436%	2,462	11,734	-97.883%
2025-04-15	20.42	22.20	16.75	19.50	-3.465%	1,600	10,723	-96.667%
2025-04-14	25.60	33.02	20.10	20.20	-55.604%	579	11,340	-96.782%
2025-04-11	79.88	79.88	43.50	45.50	-27.270%	7,796	10,919	-98.571%
2025-04-10	43.21	110.96	41.36	62.56	+97.537%	1,043	9,168	-98.961%
2025-04-09	141.61	150.00	27.64	31.67	-80.390%	2,140	8,938	-97.948%
2025-04-08	58.92	161.90	49.70	161.50	+70.125%	1,012	8,613	-99.598%
2025-04-07	150.18	170.25	92.39	94.93	-8.826%	2,862	8,009	-99.315%
2025-04-04	51.70	104.12	51.52	104.12	+292.906%	1,384	7,127	-99.376%
2025-04-03	17.00	26.50	16.47	26.50	+230.012%	10,818	17,833	-97.547%
2025-04-02	11.77	11.77	8.03	8.03	-18.061%	156	11,349	-91.905%
2025-04-01	10.44	11.25	9.16	9.80	+1.449%	24	11,222	-93.367%
2025-03-31	13.70	14.10	9.66	9.66	-8.000%	254	11,219	-93.271%
2025-03-28	8.15	10.50	8.15	10.50	+61.538%	272	11,177	-93.810%
2025-03-27	6.30	6.65	6.30	6.50	-8.451%	15	11,222	-90.000%
2025-03-26	7.10	7.10	7.10	7.10	+18.531%	4,300	11,237	-90.845%
2025-03-25	6.00	6.03	5.99	5.99	-0.167%	58	10,956	-89.149%
2025-03-24	7.35	7.35	6.00	6.00	-35.135%	97	10,950	-89.167%
2025-03-21	9.70	9.72	9.25	9.25	-4.639%	490	10,889	-92.973%
2025-03-20	10.25	10.25	9.70	9.70	-6.731%	4	10,778	-93.299%
2025-03-19	10.40	10.40	10.40	10.40	-22.619%	8,001	10,706	-93.750%
2025-03-18	13.83	14.06	13.30	13.44	+15.663%	76	2,705	-95.164%
2025-03-17	11.79	12.50	11.27	11.62	-20.411%	91	2,705	-94.406%
2025-03-14	18.60	18.60	14.60	14.60	-33.937%	1,034	2,684	-95.548%
2025-03-13	19.67	22.10	19.67	22.10	+13.683%	14	2,745	-97.059%
2025-03-12	20.70	20.70	19.44	19.44	-26.917%	10	2,745	-96.656%
2025-03-11	25.52	32.50	25.52	26.60	-2.991%	398	2,753	-97.556%
2025-03-10	22.72	31.34	22.72	27.42	+57.586%	544	2,739	-97.629%
2025-03-07	20.04	23.24	17.40	17.40	-13.433%	1,126	2,322	-96.264%
2025-03-06	18.55	20.82	18.55	20.10	+31.373%	20	2,514	-96.766%
2025-03-05	18.33	19.37	15.30	15.30	-21.939%	807	2,514	-95.752%
2025-03-04	19.50	24.10	16.97	19.60	+42.029%	246	1,769	-96.684%
2025-03-03	13.80	13.80	13.80	13.80	-8.730%	1	1,550	-95.290%
2025-02-27	15.12	15.12	15.12	15.12	+14.545%	1	1,550	-95.701%
2025-02-26	13.20	13.20	13.20	13.20	-2.941%	102	1,548	-95.076%
2025-02-24	13.60	13.60	13.60	13.60	-2.158%	1	1,450	-95.221%
2025-02-21	11.90	14.10	11.90	13.90	+37.624%	6,006	1,450	-95.324%
2025-02-19	10.10	10.30	10.10	10.10	-3.164%	11,001	4,450	-93.564%
2025-02-18	10.43	10.43	10.43	10.43	-3.426%	200	15,449	-93.768%
2025-02-13	11.10	11.10	10.80	10.80	-10.000%	14,011	15,258	-93.981%
2025-02-12	11.90	12.10	11.90	12.00	0.000%	250	1,256	-94.583%
2025-02-11	12.56	12.56	11.60	12.00	-12.409%	234	1,067	-94.583%
2025-02-07	13.70	13.70	13.70	13.70	+13.223%	2	845	-95.255%
2025-02-06	12.00	12.10	12.00	12.10	-5.469%	3	844	-94.628%
2025-02-05	14.20	14.20	12.80	12.80	-8.897%	4	844	-94.922%
2025-02-04	15.60	15.60	14.05	14.05	-12.733%	10	843	-95.374%
2025-02-03	15.10	16.10	15.10	16.10	+9.524%	2	848	-95.963%
2025-01-31	14.70	14.70	14.70	14.70	+10.526%	2	848	-95.578%
2025-01-30	13.30	13.30	13.30	13.30	-5.674%	1	848	-95.113%
2025-01-29	15.40	15.40	14.10	14.10	-1.947%	5	847	-95.390%
2025-01-28	17.46	17.46	14.38	14.38	-21.848%	6	844	-95.480%
2025-01-27	18.40	18.40	18.40	18.40	+24.493%	1	845	-96.467%
2025-01-24	14.72	14.78	14.72	14.78	+3.357%	4	844	-95.602%
2025-01-23	14.33	14.33	14.30	14.30	-4.667%	8	844	-95.455%
2025-01-21	16.00	16.00	15.00	15.00	-12.332%	12	844	-95.667%
2025-01-17	17.11	17.11	17.11	17.11	-5.574%	20	840	-96.201%
2025-01-16	18.12	18.12	18.12	18.12	-3.308%	4	840	-96.413%
2025-01-15	19.15	19.15	18.74	18.74	-21.095%	2	840	-96.531%
2025-01-14	23.75	23.75	23.75	23.75	-26.128%	3	845	-97.263%
2025-01-13	32.15	32.15	32.15	32.15	+36.634%	5	842	-97.978%
2025-01-08	23.66	23.66	23.53	23.53	+1.204%	3	839	-97.238%
2025-01-07	20.98	25.00	20.95	23.25	+23.670%	257	839	-97.204%
2025-01-06	18.80	18.80	18.80	18.80	-19.140%	1	585	-96.543%
2025-01-03	23.85	23.85	23.25	23.25	-13.857%	16	585	-97.204%
2025-01-02	22.43	26.99	22.43	26.99	+11.575%	5	589	-97.592%
2024-12-31	24.04	24.19	24.04	24.19	-3.664%	2	589	-97.313%
2024-12-27	24.15	26.74	24.13	25.11	-35.681%	36	590	-97.411%
2024-12-19	39.04	39.04	39.04	39.04	+82.430%	3	592	-98.335%
2024-12-11	20.88	21.40	20.81	21.40	0.000%	3	606	-96.963%
2024-12-05	20.72	21.40	20.72	21.40	+3.382%	6	606	-96.963%
2024-12-04	20.70	20.70	20.70	20.70	-5.393%	1	607	-96.860%
2024-12-03	21.90	21.95	21.88	21.88	-13.518%	27	606	-97.029%
2024-11-25	25.30	25.30	25.30	25.30	-7.088%	502	588	-97.431%
2024-11-22	27.23	27.23	27.23	27.23	-8.038%	2	0	-97.613%
2024-11-21	29.61	29.61	29.61	29.61	+5.000%	2	0	-97.805%
2024-11-18	28.20	28.20	28.20	28.20	-13.761%	2	0	-97.695%
2024-11-15	32.70	32.70	32.70	32.70	+27.684%	10	0	-98.012%
2024-11-11	25.00	25.61	25.00	25.61	-4.262%	4	0	-97.462%
2024-11-08	26.75	26.75	26.75	26.75	-0.742%	2	0	-97.570%
2024-11-07	26.95	26.95	26.95	26.95	-45.665%	210	0	-97.588%
2024-11-04	49.60	49.60	49.60	49.60	-6.767%	2	0	-98.690%
2024-10-31	53.20	53.20	53.20	53.20	+24.299%	2	0	-98.778%
2024-10-28	42.80	42.80	42.80	42.80	-6.550%	2	0	-98.481%
2024-10-25	45.80	45.80	45.80	45.80	-1.037%	2	0	-98.581%
2024-10-23	46.28	46.28	46.28	46.28	+12.878%	8	0	-98.596%
2024-10-18	41.00	41.00	41.00	41.00	-22.568%	2	0	-98.415%
2024-10-10	52.95	52.95	52.95	52.95	-9.672%	36	0	-98.772%
2024-10-07	58.60	58.62	58.60	58.62	-7.364%	4	0	-98.891%
2024-10-03	63.28	63.28	63.28	63.28	+20.327%	20	0	-98.973%
2024-09-23	52.64	52.64	52.57	52.59	-2.249%	24	0	-98.764%
2024-09-19	54.81	54.81	53.80	53.80	-7.113%	68	0	-98.792%
2024-09-17	57.92	58.44	57.92	57.92	-1.814%	9	0	-98.878%
2024-09-13	60.55	61.71	58.99	58.99	-23.864%	10	0	-98.898%
2024-09-11	76.04	77.48	76.04	77.48	+2.623%	8	0	-99.161%
2024-09-05	76.05	76.05	75.34	75.50	-1.910%	16	0	-99.139%
2024-09-04	76.97	76.97	76.97	76.97	+36.230%	8	0	-99.156%
2024-08-20	56.50	56.50	56.50	56.50	-0.877%	2	0	-98.850%
2024-08-19	57.00	57.00	57.00	57.00	-8.286%	6	0	-98.860%
2024-08-16	62.14	62.15	62.14	62.15	+0.909%	36	0	-98.954%
2024-08-15	62.72	62.72	61.59	61.59	-11.636%	186	0	-98.945%
2024-08-14	72.20	73.18	69.56	69.70	-10.744%	66	0	-99.067%
2024-08-13	78.09	78.09	78.09	78.09	-9.377%	6	0	-99.168%
2024-08-12	88.40	88.40	86.17	86.17	-16.397%	66	0	-99.246%
2024-08-09	105.67	105.67	103.07	103.07	-3.520%	72	0	-99.369%
2024-08-07	107.68	107.68	106.83	106.83	-17.538%	180	0	-99.392%
2024-08-06	140.59	140.59	129.55	129.55	-6.899%	46	0	-99.498%
2024-08-05	171.71	171.71	139.15	139.15	+23.142%	98	0	-99.533%
2024-08-02	113.08	113.08	113.00	113.00	+51.984%	257	0	-99.425%
2024-07-30	74.35	74.35	74.35	74.35	+3.192%	2	0	-99.126%
2024-07-26	72.05	72.05	72.05	72.05	+2.460%	44	0	-99.098%
2024-07-24	70.32	70.32	70.32	70.32	+1.428%	2	0	-99.076%
2024-07-19	69.33	69.33	69.33	69.33	+28.556%	44	0	-99.062%
2024-07-15	53.93	53.93	53.93	53.93	-4.902%	26	0	-98.795%
2024-07-11	56.71	56.71	56.71	56.71	-2.207%	24	0	-98.854%
2024-07-05	58.30	58.30	57.94	57.99	-2.374%	92	0	-98.879%
2024-07-03	59.31	59.40	59.31	59.40	-15.828%	4	0	-98.906%
2024-06-25	70.63	70.63	70.57	70.57	+8.737%	4	0	-99.079%
2024-06-12	64.90	64.90	64.90	64.90	-25.752%	1,350	0	-98.998%
2024-05-31	87.41	87.41	87.41	87.41	-1.510%	2	0	-99.256%
2024-05-30	88.75	88.75	88.75	88.75	+5.429%	2	0	-99.268%
2024-05-28	80.85	84.18	80.85	84.18	+3.913%	34	0	-99.228%
2024-05-24	80.86	81.01	80.86	81.01	+3.593%	324	0	-99.198%
2024-05-20	78.59	78.59	78.20	78.20	-4.901%	10	0	-99.169%
2024-05-17	81.65	82.23	81.53	82.23	+0.280%	24	0	-99.210%
2024-05-15	82.00	82.00	82.00	82.00	-13.784%	102	0	-99.207%
2024-05-10	95.11	95.11	95.11	95.11	0.000%	4	0	-99.317%

.dark-mode .L9Y3G4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L9Y3G4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P4600SPX May 16 2025 4600.00 Put (SPX250516P04600000)option OPRA

SPX20250516P4600
SPX May 16 2025 4600.00 Put (SPX250516P04600000)
option OPRA