Dark

SPX20250516P5125
SPX May 16 2025 5125.00 Put (SPX250516P05125000)
option OPRA

EOD

May 8, 2025

2.83-40.421%(-1.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.83	2.83	2.83	2.83	-40.421%	1	2,694	0.000%
2025-05-07	4.75	4.75	4.75	4.75	-12.037%	1	2,693	-40.421%
2025-05-06	5.20	5.40	5.20	5.40	+31.707%	6	2,693	-47.593%
2025-05-05	6.26	6.26	4.10	4.10	-33.007%	11	2,698	-30.976%
2025-05-02	6.12	6.12	6.12	6.12	-37.868%	2	2,698	-53.758%
2025-05-01	12.49	12.49	9.85	9.85	-50.627%	2	2,699	-71.269%
2025-04-30	36.12	36.12	19.95	19.95	+27.885%	726	2,713	-85.815%
2025-04-29	17.30	17.30	15.30	15.60	-27.878%	66	3,119	-81.859%
2025-04-28	20.74	22.75	19.67	21.63	-16.325%	83	3,134	-86.916%
2025-04-25	37.83	37.83	25.59	25.85	-30.882%	350	3,135	-89.052%
2025-04-24	45.65	45.65	37.40	37.40	-34.581%	4	3,169	-92.433%
2025-04-23	48.00	62.59	40.27	57.17	-34.960%	29	3,170	-95.050%
2025-04-22	107.31	107.31	83.05	87.90	-45.941%	400	3,190	-96.780%
2025-04-21	132.25	174.70	129.70	162.60	+72.246%	230	2,701	-98.260%
2025-04-17	98.66	104.60	91.90	94.40	-15.108%	828	3,170	-97.002%
2025-04-16	95.20	117.12	77.35	111.20	+54.017%	557	3,170	-97.455%
2025-04-15	74.06	74.06	66.66	72.20	-10.776%	271	2,952	-96.080%
2025-04-14	86.30	102.76	72.51	80.92	-33.069%	144	2,842	-96.503%
2025-04-11	175.88	175.88	120.90	120.90	-23.150%	14	2,791	-97.659%
2025-04-10	122.90	202.73	122.90	157.32	+89.382%	159	2,792	-98.201%
2025-04-09	288.50	299.90	83.07	83.07	-65.431%	174	2,697	-96.593%
2025-04-08	155.41	240.30	155.41	240.30	-5.617%	139	2,803	-98.822%
2025-04-07	352.24	366.83	254.60	254.60	+4.873%	149	2,807	-98.888%
2025-04-04	143.87	245.70	143.87	242.77	+180.724%	300	2,913	-98.834%
2025-04-03	56.70	86.85	56.70	86.48	+241.548%	82	2,926	-96.728%
2025-04-02	37.36	37.36	23.45	25.32	-22.946%	12	2,936	-88.823%
2025-04-01	35.68	41.90	32.85	32.86	+1.451%	51	2,933	-91.388%
2025-03-31	45.22	46.76	32.39	32.39	-10.624%	739	2,874	-91.263%
2025-03-28	32.47	37.20	31.42	36.24	+70.621%	24	2,511	-92.191%
2025-03-27	21.24	21.24	21.24	21.24	+16.703%	3	2,515	-86.676%
2025-03-26	18.20	18.20	18.20	18.20	+8.012%	42	2,512	-84.451%
2025-03-25	16.52	16.85	16.16	16.85	-5.177%	57	2,470	-83.205%
2025-03-24	21.69	21.69	17.75	17.77	-42.305%	58	2,433	-84.074%
2025-03-21	35.20	35.60	30.80	30.80	+2.667%	10	2,452	-90.812%
2025-03-19	32.60	32.60	26.67	30.00	-29.857%	3	2,448	-90.567%
2025-03-18	43.50	44.45	41.00	42.77	+23.292%	40	2,540	-93.383%
2025-03-17	35.90	39.10	32.52	34.69	-20.253%	37	2,521	-91.842%
2025-03-14	47.63	47.63	43.50	43.50	-41.689%	34	2,511	-93.494%
2025-03-13	59.71	74.60	59.71	74.60	+34.706%	1,195	1,490	-96.206%
2025-03-12	65.25	65.32	55.38	55.38	-26.493%	34	1,490	-94.890%
2025-03-11	75.53	75.53	69.06	75.34	+3.093%	40	1,459	-96.244%
2025-03-10	57.59	73.08	57.59	73.08	+23.613%	22	1,459	-96.128%
2025-03-07	45.60	59.12	45.60	59.12	+18.954%	32	1,449	-95.213%
2025-03-06	45.54	49.70	45.54	49.70	+39.489%	22	1,426	-94.306%
2025-03-05	34.94	35.63	34.89	35.63	-34.262%	10	1,426	-92.057%
2025-03-04	54.20	54.20	54.20	54.20	+61.118%	27	1,457	-94.779%
2025-02-28	33.64	33.64	33.64	33.64	+24.593%	2	1,457	-91.587%
2025-02-26	28.09	28.09	27.00	27.00	-13.655%	154	1,456	-89.519%
2025-02-25	31.27	31.27	31.27	31.27	+35.368%	1	1,357	-90.950%
2025-02-24	23.30	23.30	23.10	23.10	-11.154%	4	1,357	-87.749%
2025-02-21	20.75	26.00	20.75	26.00	+44.444%	550	1,355	-89.115%
2025-02-19	18.88	18.88	17.90	18.00	-4.711%	391	1,316	-84.278%
2025-02-18	19.23	19.23	18.89	18.89	-5.075%	62	1,439	-85.019%
2025-02-14	19.62	20.26	19.62	19.90	-1.485%	58	1,417	-85.779%
2025-02-13	22.82	22.82	20.10	20.20	-12.250%	3	1,417	-85.990%
2025-02-12	23.10	23.10	23.02	23.02	+2.311%	8	1,417	-87.706%
2025-02-11	23.12	23.12	22.00	22.50	-4.983%	15	1,416	-87.422%
2025-02-10	23.10	23.68	23.10	23.68	-11.311%	28	1,403	-88.049%
2025-02-07	26.70	26.70	26.70	26.70	+8.537%	2	1,402	-89.401%
2025-02-05	26.50	26.50	24.50	24.60	-8.550%	64	1,402	-88.496%
2025-02-04	26.90	26.90	26.90	26.90	-14.873%	2	1,343	-89.480%
2025-02-03	31.40	31.60	31.40	31.60	+11.661%	4	1,343	-91.044%
2025-01-29	30.30	30.30	28.30	28.30	-16.346%	3	1,341	-90.000%
2025-01-28	33.88	33.88	33.83	33.83	+1.287%	2	1,339	-91.635%
2025-01-27	35.80	37.00	33.40	33.40	+24.627%	90	1,338	-91.527%
2025-01-23	26.80	26.80	26.80	26.80	-8.688%	122	1,297	-89.440%
2025-01-21	29.35	29.35	29.35	29.35	-12.047%	1	1,202	-90.358%
2025-01-17	33.37	33.37	33.37	33.37	-6.996%	6	1,202	-91.519%
2025-01-16	35.70	35.88	35.70	35.88	-39.899%	10	1,202	-92.113%
2025-01-10	59.70	59.70	59.70	59.70	+24.065%	4	1,211	-95.260%
2025-01-02	49.25	49.25	48.12	48.12	-6.943%	2	1,211	-94.119%
2024-12-31	49.75	51.71	49.75	51.71	+12.633%	4	1,213	-94.527%
2024-12-27	46.24	46.24	45.38	45.91	+17.597%	14	1,213	-93.836%
2024-12-26	39.50	39.50	38.94	39.04	-48.346%	5	1,215	-92.751%
2024-12-20	75.58	75.58	75.58	75.58	+27.604%	1	1,216	-96.256%
2024-12-19	59.23	59.23	59.23	59.23	+33.311%	4	1,216	-95.222%
2024-12-17	44.43	44.43	44.43	44.43	+5.534%	9	1,212	-93.630%
2024-12-13	42.10	42.10	42.10	42.10	+11.052%	2	1,212	-93.278%
2024-12-06	37.91	37.91	37.91	37.91	-14.017%	4	1,212	-92.535%
2024-11-26	44.09	44.09	44.09	44.09	-22.852%	2	1,214	-93.581%
2024-11-21	57.15	57.15	57.15	57.15	+0.210%	2	0	-95.048%
2024-11-19	58.58	58.58	57.03	57.03	+1.985%	10	0	-95.038%
2024-11-18	56.11	56.11	55.92	55.92	+15.251%	336	0	-94.939%
2024-11-13	48.52	48.52	48.52	48.52	-21.691%	24	0	-94.167%
2024-11-06	61.96	62.18	61.96	61.96	-25.912%	216	0	-95.433%
2024-10-30	81.95	86.38	81.95	83.63	+5.327%	16	0	-96.616%
2024-10-29	84.34	84.60	79.39	79.40	-2.229%	8	0	-96.436%
2024-10-28	81.26	81.26	81.21	81.21	+3.637%	4	0	-96.515%
2024-10-25	78.41	78.41	78.35	78.36	-2.074%	864	0	-96.388%
2024-10-21	80.02	80.02	80.02	80.02	-6.519%	90	0	-96.463%
2024-10-15	85.08	85.90	85.08	85.60	-20.134%	1,228	0	-96.694%
2024-10-01	107.60	107.60	107.18	107.18	+10.324%	90	0	-97.360%
2024-09-30	105.09	105.09	97.15	97.15	-6.208%	36	0	-97.087%
2024-09-19	103.22	103.58	103.22	103.58	-7.978%	4	0	-97.268%
2024-09-17	112.61	112.61	112.31	112.56	-32.571%	16	0	-97.486%
2024-09-11	166.52	166.93	166.52	166.93	+47.023%	4	0	-98.305%
2024-08-23	120.00	120.00	113.54	113.54	-10.493%	252	0	-97.507%
2024-08-22	126.85	126.85	126.85	126.85	+5.656%	2	0	-97.769%
2024-08-16	120.00	120.06	120.00	120.06	-3.798%	4	0	-97.643%
2024-08-15	124.80	124.80	124.80	124.80	-14.191%	6	0	-97.732%
2024-08-14	145.44	145.44	145.44	145.44	-7.091%	4	0	-98.054%
2024-08-13	156.54	156.54	156.54	156.54	-16.360%	6	0	-98.192%
2024-08-09	187.18	187.18	187.16	187.16	-14.807%	6	0	-98.488%
2024-08-06	215.33	219.69	215.33	219.69	-23.946%	14	0	-98.712%
2024-08-05	282.90	291.68	282.90	288.86	+48.194%	23	0	-99.020%
2024-08-02	194.92	212.95	194.92	194.92	+44.707%	22	0	-98.548%
2024-07-29	139.90	139.90	134.70	134.70	-9.543%	6	0	-97.899%
2024-07-26	148.91	148.91	148.91	148.91	+25.588%	20	0	-98.100%
2024-07-22	119.15	119.15	118.57	118.57	+14.905%	16	0	-97.613%
2024-07-16	103.19	103.19	103.19	103.19	-3.199%	12	0	-97.257%
2024-07-15	106.60	106.60	106.60	106.60	+0.301%	2	0	-97.345%
2024-07-10	106.26	106.28	106.26	106.28	-7.663%	216	0	-97.337%
2024-07-05	115.20	115.60	115.10	115.10	-6.362%	32	0	-97.541%
2024-07-02	122.93	122.93	122.92	122.92	-8.989%	16	0	-97.698%
2024-06-25	136.33	136.33	134.56	135.06	-1.560%	28	0	-97.905%
2024-06-13	137.20	137.20	137.20	137.20	-10.062%	2	0	-97.937%
2024-06-05	152.55	152.55	152.55	152.55	-9.712%	4	0	-98.145%
2024-06-03	168.96	168.96	168.96	168.96	-0.664%	30	0	-98.325%
2024-05-28	168.47	170.09	168.47	170.09	+3.688%	8	0	-98.336%
2024-05-24	163.75	164.06	163.75	164.04	+2.410%	8	0	-98.275%
2024-05-21	161.62	161.62	160.18	160.18	-6.097%	8	0	-98.233%
2024-05-17	169.32	170.58	169.08	170.58	+2.945%	8	0	-98.341%
2024-05-16	165.70	165.70	165.70	165.70	-24.545%	2	0	-98.292%
2024-05-06	222.00	222.00	219.30	219.60	-7.432%	8	0	-98.711%
2024-04-30	239.42	239.42	237.23	237.23	0.000%	4	0	-98.807%

.dark-mode .qXqRzs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXqRzs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P5125SPX May 16 2025 5125.00 Put (SPX250516P05125000)option OPRA

SPX20250516P5125
SPX May 16 2025 5125.00 Put (SPX250516P05125000)
option OPRA