Dark

SPX20250516P4750
SPX May 16 2025 4750.00 Put (SPX250516P04750000)
option OPRA

EOD

May 8, 2025

0.7000-50.000%(-0.7000)335

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.70	0.75	0.70	0.70	-50.000%	335	8,502	0.000%
2025-05-07	2.00	2.00	1.40	1.40	-33.333%	308	8,535	-50.000%
2025-05-06	1.82	2.25	1.82	2.10	+31.250%	314	8,532	-66.667%
2025-05-05	1.80	1.83	1.53	1.60	-37.984%	325	8,589	-56.250%
2025-05-02	2.87	2.87	2.37	2.58	-21.818%	56	8,572	-72.868%
2025-05-01	3.70	4.29	3.30	3.30	-31.106%	2,166	8,559	-78.788%
2025-04-30	8.95	8.95	4.79	4.79	-14.464%	62	9,183	-85.386%
2025-04-29	5.95	5.97	4.75	5.60	-14.504%	1,148	9,212	-87.500%
2025-04-28	7.28	9.70	6.47	6.55	-29.872%	4,576	8,935	-89.313%
2025-04-25	10.40	11.00	8.47	9.34	-2.708%	476	9,248	-92.505%
2025-04-24	14.25	14.25	9.60	9.60	-46.339%	503	9,217	-92.708%
2025-04-23	14.93	21.07	12.07	17.89	-32.744%	656	9,306	-96.087%
2025-04-22	36.08	36.08	25.85	26.60	-45.245%	96	8,947	-97.368%
2025-04-21	37.30	61.23	37.30	48.58	+51.813%	985	9,067	-98.559%
2025-04-17	35.50	40.40	29.94	32.00	-23.335%	173	9,365	-97.813%
2025-04-16	37.20	51.00	29.50	41.74	+51.782%	733	9,365	-98.323%
2025-04-15	24.70	29.80	24.30	27.50	-3.813%	155	8,872	-97.455%
2025-04-14	35.72	43.50	28.59	28.59	-53.887%	724	8,799	-97.552%
2025-04-11	93.40	103.00	57.70	62.00	-20.513%	648	8,858	-98.871%
2025-04-10	59.44	135.30	55.76	78.00	+95.000%	1,196	8,871	-99.103%
2025-04-09	186.30	186.30	37.55	40.00	-76.608%	1,503	9,992	-98.250%
2025-04-08	77.73	202.70	71.97	171.00	+28.475%	158	10,543	-99.591%
2025-04-07	202.93	222.13	82.40	133.10	+8.697%	1,043	10,409	-99.474%
2025-04-04	78.39	129.89	69.00	122.45	+242.039%	7,196	9,925	-99.428%
2025-04-03	23.25	35.80	23.06	35.80	+228.440%	178	7,590	-98.045%
2025-04-02	15.40	15.40	10.30	10.90	-12.097%	71	7,507	-93.578%
2025-04-01	14.49	14.49	12.30	12.40	-13.589%	128	7,491	-94.355%
2025-03-31	20.10	20.10	14.35	14.35	+5.515%	3	7,373	-95.122%
2025-03-28	11.73	14.15	11.73	13.60	+81.333%	94	7,362	-94.853%
2025-03-25	6.92	7.50	6.92	7.50	-6.716%	542	7,396	-90.667%
2025-03-24	9.15	9.15	8.04	8.04	-36.693%	33	6,951	-91.294%
2025-03-21	14.10	14.10	12.70	12.70	-5.576%	120	6,974	-94.488%
2025-03-20	13.50	13.73	13.40	13.45	+10.700%	49	6,942	-94.796%
2025-03-19	16.80	16.80	12.15	12.15	-35.372%	89	6,928	-94.239%
2025-03-18	17.37	18.80	17.37	18.80	+27.891%	3	6,943	-96.277%
2025-03-17	15.80	16.20	14.40	14.70	-23.117%	104	6,904	-95.238%
2025-03-14	21.57	21.57	19.10	19.12	-38.521%	192	6,944	-96.339%
2025-03-13	28.45	31.10	28.45	31.10	+21.295%	260	6,005	-97.749%
2025-03-12	24.96	25.64	24.96	25.64	-24.588%	18	6,005	-97.270%
2025-03-11	35.09	40.25	33.90	34.00	+4.135%	4,023	6,017	-97.941%
2025-03-10	27.40	39.68	27.40	32.65	+31.072%	861	2,040	-97.856%
2025-03-07	30.55	30.55	24.91	24.91	-6.424%	28	1,960	-97.190%
2025-03-06	24.75	26.62	24.75	26.62	+12.037%	2	1,958	-97.370%
2025-03-05	23.76	23.76	23.76	23.76	-12.325%	150	1,959	-97.054%
2025-03-04	27.02	27.10	27.02	27.10	+30.288%	1,004	1,959	-97.417%
2025-03-03	15.80	20.80	15.80	20.80	+23.077%	9	2,381	-96.635%
2025-02-28	18.50	18.90	16.60	16.90	-10.106%	118	2,372	-95.858%
2025-02-27	18.30	18.80	18.30	18.80	+13.253%	7	2,337	-96.277%
2025-02-25	16.50	16.60	16.50	16.60	+4.997%	47	2,331	-95.783%
2025-02-24	15.81	15.81	15.81	15.81	-0.566%	215	2,284	-95.572%
2025-02-21	12.27	15.90	12.27	15.90	+35.897%	26	2,254	-95.597%
2025-02-20	12.10	12.10	11.70	11.70	0.000%	2	2,247	-94.017%
2025-02-19	12.25	12.25	11.70	11.70	-1.681%	6	2,247	-94.017%
2025-02-18	11.90	11.90	11.90	11.90	-4.800%	1	2,334	-94.118%
2025-02-14	12.70	12.70	12.50	12.50	-3.475%	4	2,334	-94.400%
2025-02-13	12.96	12.96	12.95	12.95	-6.835%	12	2,346	-94.595%
2025-02-12	13.90	13.90	13.90	13.90	-0.714%	1	2,346	-94.964%
2025-02-11	13.60	14.00	13.60	14.00	-0.709%	5	2,345	-95.000%
2025-02-10	14.10	14.10	14.10	14.10	-12.422%	1	2,346	-95.035%
2025-02-07	15.40	16.26	15.40	16.10	+9.524%	2,408	2,346	-95.652%
2025-02-06	14.70	14.70	14.70	14.70	-2.649%	1	1,263	-95.238%
2025-02-05	16.30	16.30	15.10	15.10	-7.191%	3	1,263	-95.364%
2025-02-04	16.45	16.45	16.27	16.27	-9.106%	10	1,263	-95.698%
2025-02-03	21.20	22.88	17.90	17.90	+6.548%	6	1,262	-96.089%
2025-01-31	14.90	16.80	14.90	16.80	+4.803%	6	1,259	-95.833%
2025-01-30	16.02	16.03	16.02	16.03	-8.920%	2	1,257	-95.633%
2025-01-29	17.60	17.60	17.60	17.60	-3.825%	1	1,257	-96.023%
2025-01-28	18.30	18.30	18.30	18.30	-12.981%	1	1,256	-96.175%
2025-01-27	22.00	22.10	21.03	21.03	+22.267%	22	1,256	-96.671%
2025-01-24	17.20	17.20	17.20	17.20	-8.947%	2	1,256	-95.930%
2025-01-21	18.89	18.89	18.89	18.89	-9.400%	7	1,255	-96.294%
2025-01-17	20.85	20.85	20.85	20.85	-0.477%	2	1,255	-96.643%
2025-01-16	20.95	20.95	20.95	20.95	-6.640%	1	1,255	-96.659%
2025-01-15	23.36	23.36	22.44	22.44	-42.682%	8	1,255	-96.881%
2025-01-13	39.15	39.15	39.15	39.15	+12.178%	4	1,261	-98.212%
2025-01-10	35.10	37.03	33.76	34.90	+27.745%	30	1,257	-97.994%
2025-01-03	27.32	27.32	27.32	27.32	-22.032%	2	1,252	-97.438%
2025-01-02	28.02	35.04	28.02	35.04	+23.554%	12	1,251	-98.002%
2024-12-31	27.50	28.51	27.50	28.36	-16.045%	3	1,253	-97.532%
2024-12-30	32.48	33.97	32.48	33.78	+16.523%	8	1,253	-97.928%
2024-12-27	31.49	31.53	28.88	28.99	+18.327%	24	1,258	-97.585%
2024-12-26	24.60	24.60	23.90	24.50	-48.421%	64	1,258	-97.143%
2024-12-19	41.64	47.50	41.64	47.50	+70.251%	2	1,277	-98.526%
2024-12-17	27.90	27.90	27.90	27.90	+2.952%	36	1,276	-97.491%
2024-12-12	27.10	27.10	27.10	27.10	+5.447%	1	1,312	-97.417%
2024-12-10	25.70	25.70	25.70	25.70	+4.812%	3	1,312	-97.276%
2024-12-09	24.52	24.52	24.52	24.52	+2.124%	1	1,315	-97.145%
2024-12-06	24.01	24.01	24.01	24.01	-17.264%	2	1,315	-97.085%
2024-11-27	29.02	29.02	29.02	29.02	+2.908%	14	1,315	-97.588%
2024-11-26	28.20	28.20	28.20	28.20	-16.568%	94	0	-97.518%
2024-11-18	33.80	33.80	33.80	33.80	-10.582%	20	0	-97.929%
2024-11-15	37.80	37.80	37.80	37.80	+20.000%	2	0	-98.148%
2024-11-14	31.50	31.50	31.50	31.50	-2.174%	46	0	-97.778%
2024-11-08	31.67	32.20	31.67	32.20	-11.902%	16	0	-97.826%
2024-11-06	36.55	36.55	36.55	36.55	-39.083%	8	0	-98.085%
2024-11-04	58.83	60.00	58.83	60.00	+18.577%	28	0	-98.833%
2024-10-28	50.60	50.60	50.60	50.60	-6.677%	2	0	-98.617%
2024-10-25	54.22	54.22	54.22	54.22	+12.958%	10	0	-98.709%
2024-10-22	48.00	48.00	48.00	48.00	-2.637%	86	0	-98.542%
2024-10-21	48.80	49.30	48.80	49.30	-8.364%	10	0	-98.580%
2024-10-14	54.98	54.98	53.80	53.80	-15.780%	8	0	-98.699%
2024-10-09	63.88	63.88	63.88	63.88	-3.139%	2	0	-98.904%
2024-10-04	65.95	65.95	65.95	65.95	+9.789%	18	0	-98.939%
2024-09-27	60.07	60.07	60.07	60.07	-3.657%	18	0	-98.835%
2024-09-23	62.35	62.35	62.35	62.35	-2.957%	18	0	-98.877%
2024-09-20	64.29	64.29	64.25	64.25	+0.062%	8	0	-98.911%
2024-09-19	64.21	64.21	64.21	64.21	-11.787%	4	0	-98.910%
2024-09-18	76.00	76.16	72.79	72.79	-1.288%	204	0	-99.038%
2024-09-17	73.73	73.75	73.73	73.74	-5.340%	20	0	-99.051%
2024-09-11	81.07	81.07	77.90	77.90	-13.058%	18	0	-99.101%
2024-09-10	89.60	89.60	89.60	89.60	-5.635%	6	0	-99.219%
2024-09-09	95.04	95.05	94.94	94.95	+38.069%	180	0	-99.263%
2024-08-30	68.77	68.77	68.77	68.77	-4.632%	6	0	-98.982%
2024-08-29	70.64	72.11	70.64	72.11	-5.935%	20	0	-99.029%
2024-08-28	75.79	76.66	75.79	76.66	+4.727%	16	0	-99.087%
2024-08-26	73.20	73.20	73.20	73.20	+0.896%	8	0	-99.044%
2024-08-23	72.55	72.55	72.55	72.55	-7.261%	2	0	-99.035%
2024-08-22	78.23	78.23	78.23	78.23	+13.706%	2	0	-99.105%
2024-08-19	71.68	71.74	68.80	68.80	-8.596%	14	0	-98.983%
2024-08-15	77.26	77.34	75.27	75.27	-23.506%	16	0	-99.070%
2024-08-13	98.40	98.40	98.40	98.40	-6.906%	18	0	-99.289%
2024-08-12	114.95	116.01	105.70	105.70	-26.105%	28	0	-99.338%
2024-08-06	155.89	180.37	143.04	143.04	-18.861%	38	0	-99.511%
2024-08-05	239.67	239.67	176.29	176.29	+53.109%	402	0	-99.603%
2024-08-02	115.15	115.15	115.14	115.14	+30.087%	72	0	-99.392%
2024-08-01	88.57	88.57	88.51	88.51	+15.503%	600	0	-99.209%
2024-07-31	76.63	76.63	76.63	76.63	-13.246%	4	0	-99.087%
2024-07-30	88.33	88.33	88.33	88.33	+7.825%	18	0	-99.208%
2024-07-29	81.92	81.92	81.92	81.92	-5.185%	2	0	-99.146%
2024-07-26	85.20	86.44	85.20	86.40	+1.767%	36	0	-99.190%
2024-07-25	95.03	95.03	84.10	84.90	-6.959%	26	0	-99.176%
2024-07-24	91.25	91.25	80.77	91.25	+28.178%	27	0	-99.233%
2024-07-23	71.19	71.19	71.19	71.19	-14.322%	2	0	-99.017%
2024-07-19	83.30	83.30	83.09	83.09	+14.150%	4	0	-99.158%
2024-07-17	72.83	72.83	72.79	72.79	+6.263%	8	0	-99.038%
2024-07-09	68.50	68.50	68.50	68.50	-17.836%	4	0	-98.978%
2024-06-21	83.37	83.37	83.37	83.37	+5.867%	2	0	-99.160%
2024-06-18	78.70	78.75	78.70	78.75	-0.417%	2,008	0	-99.111%
2024-06-13	79.08	79.08	79.08	79.08	-10.442%	1	0	-99.115%
2024-06-10	88.30	88.30	88.30	88.30	-1.528%	502	0	-99.207%
2024-06-07	89.67	89.67	89.67	89.67	-0.555%	8	0	-99.219%
2024-06-06	90.17	90.17	90.17	90.17	-11.075%	8	0	-99.224%
2024-06-03	101.70	101.70	101.40	101.40	-6.198%	84	0	-99.310%
2024-05-31	108.10	108.10	108.10	108.10	-0.092%	2	0	-99.352%
2024-05-30	108.20	108.20	108.20	108.20	+1.150%	300	0	-99.353%
2024-05-29	106.97	106.97	106.97	106.97	+4.770%	10	0	-99.346%
2024-05-24	102.10	102.10	102.10	102.10	-7.165%	4	0	-99.314%
2024-05-14	109.98	109.98	109.98	109.98	-30.114%	2,002	0	-99.364%
2024-04-30	150.06	157.37	150.06	157.37	-1.106%	4	0	-99.555%
2024-04-23	159.13	159.13	159.13	159.13	-6.007%	2	0	-99.560%
2024-04-22	169.30	169.30	169.30	169.30	0.000%	2	0	-99.587%

.dark-mode .xlQpXs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlQpXs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P4750SPX May 16 2025 4750.00 Put (SPX250516P04750000)option OPRA

SPX20250516P4750
SPX May 16 2025 4750.00 Put (SPX250516P04750000)
option OPRA