Dark

SPX20250516P5350
SPX May 16 2025 5350.00 Put (SPX250516P05350000)
option OPRA

EOD

May 8, 2025

6.20-48.590%(-5.86)1,999

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	8.20	9.55	2.88	6.20	-48.590%	1,999	13,661	0.000%
2025-05-07	14.20	21.52	11.88	12.06	-19.060%	778	13,008	-48.590%
2025-05-06	19.88	20.50	13.39	14.90	+13.740%	1,103	12,978	-58.389%
2025-05-05	16.80	16.80	10.61	13.10	-12.841%	1,014	13,369	-52.672%
2025-05-02	19.06	19.13	13.30	15.03	-51.781%	3,578	15,677	-58.749%
2025-05-01	30.68	32.50	24.00	31.17	-17.167%	473	13,811	-80.109%
2025-04-30	64.80	84.64	37.63	37.63	-7.475%	729	13,972	-83.524%
2025-04-29	57.70	57.70	38.60	40.67	-25.893%	5,715	13,880	-84.755%
2025-04-28	51.71	72.19	50.00	54.88	-7.500%	765	10,872	-88.703%
2025-04-25	77.30	82.80	58.05	59.33	-18.019%	2,988	10,608	-89.550%
2025-04-24	113.20	114.58	72.37	72.37	-42.381%	3,404	10,501	-91.433%
2025-04-23	101.00	136.00	86.60	125.60	-28.814%	427	8,562	-95.064%
2025-04-22	209.28	209.28	163.51	176.44	-30.672%	328	8,408	-96.486%
2025-04-21	209.32	290.10	209.32	254.50	+45.595%	475	8,910	-97.564%
2025-04-17	171.00	185.60	157.85	174.80	-10.396%	227	8,350	-96.453%
2025-04-16	165.60	210.50	143.60	195.08	+49.601%	1,363	8,350	-96.822%
2025-04-15	130.30	134.03	114.04	130.40	-6.597%	545	8,213	-95.245%
2025-04-14	131.10	167.30	121.73	139.61	-27.865%	924	8,397	-95.559%
2025-04-11	257.23	274.86	184.99	193.54	-17.769%	1,264	8,359	-96.797%
2025-04-10	188.17	347.11	185.88	235.36	+74.341%	1,269	8,015	-97.366%
2025-04-09	440.32	440.32	123.47	135.00	-68.124%	713	7,718	-95.407%
2025-04-08	262.20	485.59	228.40	423.51	+19.917%	127	7,643	-98.536%
2025-04-07	493.96	545.25	284.54	353.17	-2.999%	352	7,669	-98.244%
2025-04-04	226.00	364.59	221.22	364.09	+140.260%	3,582	7,837	-98.297%
2025-04-03	112.99	151.54	101.50	151.54	+237.807%	1,477	8,325	-95.909%
2025-04-02	69.95	69.95	44.78	44.86	-22.921%	309	8,032	-86.179%
2025-04-01	67.50	77.15	56.90	58.20	-10.900%	3,174	7,076	-89.347%
2025-03-31	91.19	100.20	59.20	65.32	-8.643%	924	7,074	-90.508%
2025-03-28	45.20	72.99	44.58	71.50	+70.238%	1,248	7,042	-91.329%
2025-03-27	43.74	43.81	42.00	42.00	+4.218%	80	6,653	-85.238%
2025-03-26	33.70	44.07	33.38	40.30	+33.621%	730	6,595	-84.615%
2025-03-25	30.13	32.63	30.13	30.16	-5.484%	414	6,587	-79.443%
2025-03-24	38.18	38.55	31.09	31.91	-38.870%	689	6,569	-80.570%
2025-03-21	66.06	66.06	52.20	52.20	-6.952%	738	6,770	-88.123%
2025-03-20	62.28	62.28	50.20	56.10	-0.178%	1,603	6,549	-88.948%
2025-03-19	62.60	62.60	53.28	56.20	-23.558%	3	5,942	-88.968%
2025-03-18	68.47	78.52	68.47	73.52	+22.943%	599	5,915	-91.567%
2025-03-17	67.05	67.05	56.60	59.80	-22.859%	300	5,958	-89.632%
2025-03-14	94.44	94.56	74.00	77.52	-34.857%	1,378	6,105	-92.002%
2025-03-13	96.68	119.00	96.68	119.00	+29.081%	316	5,883	-94.790%
2025-03-12	100.46	111.49	88.83	92.19	-9.883%	552	5,883	-93.275%
2025-03-11	111.00	127.83	100.49	102.30	-3.763%	409	5,411	-93.939%
2025-03-10	95.93	110.13	94.49	106.30	+43.532%	1,991	4,929	-94.167%
2025-03-07	70.50	91.92	70.50	74.06	-4.562%	1,042	4,813	-91.628%
2025-03-06	66.87	84.07	66.87	77.60	+46.139%	129	4,831	-92.010%
2025-03-05	67.24	67.59	53.00	53.10	-21.716%	127	4,788	-88.324%
2025-03-04	65.50	68.16	60.42	67.83	+23.619%	753	4,679	-90.860%
2025-03-03	36.24	54.87	36.24	54.87	+35.817%	462	4,212	-88.701%
2025-02-28	56.05	56.05	38.87	40.40	-21.186%	338	4,583	-84.653%
2025-02-27	41.30	51.80	38.20	51.26	+26.256%	133	4,622	-87.905%
2025-02-26	35.24	41.28	34.80	40.60	-0.246%	149	4,482	-84.729%
2025-02-25	47.58	49.73	40.70	40.70	+22.886%	79	4,596	-84.767%
2025-02-24	38.89	38.94	33.10	33.12	-12.149%	547	4,381	-81.280%
2025-02-21	27.26	37.74	27.26	37.70	+46.465%	34	4,332	-83.554%
2025-02-20	26.55	28.20	25.74	25.74	+4.719%	443	4,266	-75.913%
2025-02-19	26.10	26.37	24.58	24.58	-4.729%	2,052	4,133	-74.776%
2025-02-18	27.03	27.19	25.80	25.80	-6.994%	218	4,626	-75.969%
2025-02-14	27.65	28.10	27.33	27.74	-0.929%	854	4,211	-77.650%
2025-02-13	31.70	31.70	27.84	28.00	-13.846%	157	4,211	-77.857%
2025-02-12	35.56	35.56	32.50	32.50	-0.307%	86	4,249	-80.923%
2025-02-11	32.50	32.60	31.50	32.60	0.000%	67	4,211	-80.982%
2025-02-10	34.90	34.90	32.26	32.60	-14.165%	62	4,205	-80.982%
2025-02-07	37.98	37.98	37.98	37.98	+13.951%	4	4,224	-83.676%
2025-02-06	33.06	34.85	33.06	33.33	-13.203%	199	4,224	-81.398%
2025-02-05	37.90	38.90	37.70	38.40	-15.753%	27	4,220	-83.854%
2025-02-03	51.57	54.75	42.80	45.58	+15.392%	126	4,220	-86.398%
2025-01-31	33.20	41.23	33.20	39.50	+0.509%	80	4,114	-84.304%
2025-01-30	38.50	39.40	38.50	39.30	-1.504%	3	4,086	-84.224%
2025-01-29	39.26	40.10	39.26	39.90	-3.693%	28	4,089	-84.461%
2025-01-28	41.33	41.43	41.33	41.43	-17.305%	2	4,063	-85.035%
2025-01-27	47.20	51.50	47.20	50.10	+41.525%	9	4,063	-87.625%
2025-01-24	35.40	35.40	35.40	35.40	-4.065%	130	4,069	-82.486%
2025-01-23	36.77	36.90	36.77	36.90	-5.263%	101	4,138	-83.198%
2025-01-22	37.30	38.95	37.20	38.95	-2.503%	2,778	4,038	-84.082%
2025-01-21	41.32	41.32	39.95	39.95	-16.159%	4	2,723	-84.481%
2025-01-17	47.87	47.87	47.65	47.65	-12.004%	14	2,723	-86.988%
2025-01-16	52.11	54.15	51.17	54.15	+2.947%	33	2,723	-88.550%
2025-01-15	57.02	57.02	52.60	52.60	-34.003%	89	2,727	-88.213%
2025-01-13	80.40	80.40	79.70	79.70	-3.077%	3	2,744	-92.221%
2025-01-10	87.62	88.00	73.80	82.23	+21.212%	206	2,745	-92.460%
2025-01-08	75.53	75.53	67.84	67.84	+7.648%	22	2,773	-90.861%
2025-01-07	61.00	63.02	61.00	63.02	+22.369%	154	2,773	-90.162%
2025-01-06	51.50	51.50	51.50	51.50	-14.324%	2	2,799	-87.961%
2025-01-03	65.07	65.07	60.11	60.11	-24.266%	136	2,799	-89.686%
2025-01-02	70.20	79.99	70.20	79.37	+20.991%	9	2,752	-92.188%
2024-12-31	65.60	65.60	65.60	65.60	-0.380%	8	2,760	-90.549%
2024-12-30	76.74	76.74	63.62	65.85	-0.933%	309	2,760	-90.585%
2024-12-27	68.10	68.10	65.10	66.47	+25.297%	64	2,657	-90.672%
2024-12-26	52.56	53.05	52.56	53.05	-9.502%	20	2,668	-88.313%
2024-12-24	58.62	58.62	58.62	58.62	-9.815%	10	2,668	-89.423%
2024-12-23	81.03	81.03	65.00	65.00	-13.449%	4	2,668	-90.462%
2024-12-20	81.85	81.85	75.10	75.10	-22.176%	34	2,666	-91.744%
2024-12-19	82.48	100.80	82.48	96.50	+66.293%	57	2,665	-93.575%
2024-12-18	58.03	58.03	58.03	58.03	-4.993%	76	2,690	-89.316%
2024-12-17	58.61	61.18	58.50	61.08	+7.992%	104	2,690	-89.849%
2024-12-12	56.35	56.56	56.35	56.56	+1.928%	6	2,710	-89.038%
2024-12-10	55.13	55.49	55.13	55.49	-1.596%	52	2,716	-88.827%
2024-12-09	55.34	56.39	55.34	56.39	+9.815%	248	2,768	-89.005%
2024-12-06	51.35	51.35	51.35	51.35	-4.001%	2	2,940	-87.926%
2024-12-05	52.17	53.49	52.17	53.49	+2.178%	20	2,940	-88.409%
2024-12-04	52.35	52.35	52.35	52.35	-5.930%	1	2,929	-88.157%
2024-12-03	55.65	55.65	55.65	55.65	-0.625%	1	2,929	-88.859%
2024-12-02	55.70	56.00	55.70	56.00	+0.738%	3	2,929	-88.929%
2024-11-29	55.59	55.59	55.59	55.59	-9.903%	2	0	-88.847%
2024-11-26	61.70	61.70	61.70	61.70	-4.696%	2	0	-89.951%
2024-11-25	64.82	64.82	64.74	64.74	-8.663%	20	0	-90.423%
2024-11-22	71.12	71.71	70.88	70.88	-8.566%	84	0	-91.253%
2024-11-21	77.52	77.52	77.52	77.52	+2.907%	16	0	-92.002%
2024-11-19	75.35	75.35	75.33	75.33	-7.172%	6	0	-91.770%
2024-11-18	81.15	81.15	81.15	81.15	-10.331%	1,522	0	-92.360%
2024-11-15	80.10	90.50	80.02	90.50	+34.633%	174	0	-93.149%
2024-11-14	67.53	67.53	67.22	67.22	-0.356%	18	0	-90.777%
2024-11-13	69.13	69.13	67.42	67.46	-2.949%	648	0	-90.809%
2024-11-12	71.20	71.20	69.51	69.51	+4.416%	176	0	-91.080%
2024-11-11	66.60	66.60	66.57	66.57	-4.161%	4	0	-90.686%
2024-11-08	69.60	70.65	69.46	69.46	-8.485%	352	0	-91.074%
2024-11-07	75.50	75.90	75.50	75.90	-6.871%	22	0	-91.831%
2024-11-06	88.36	88.36	81.50	81.50	-27.588%	22	0	-92.393%
2024-11-05	112.55	112.55	112.55	112.55	-15.440%	20	0	-94.491%
2024-11-04	135.02	135.02	133.10	133.10	+5.635%	12	0	-95.342%
2024-11-01	127.50	127.50	126.00	126.00	-4.632%	12	0	-95.079%
2024-10-31	128.49	132.12	128.49	132.12	+22.209%	8	0	-95.307%
2024-10-25	108.11	108.11	108.11	108.11	-3.774%	10	0	-94.265%
2024-10-23	112.35	112.35	112.35	112.35	+11.403%	4	0	-94.482%
2024-10-22	109.09	109.09	100.85	100.85	-1.754%	68	0	-93.852%
2024-10-18	102.00	102.68	101.11	102.65	-10.894%	72	0	-93.960%
2024-10-15	113.52	115.34	112.81	115.20	-6.166%	726	0	-94.618%
2024-10-11	122.77	122.77	122.77	122.77	-4.086%	2	0	-94.950%
2024-10-10	130.70	130.90	128.00	128.00	-14.820%	148	0	-95.156%
2024-10-07	145.03	150.61	145.03	150.27	+7.659%	86	0	-95.874%
2024-10-04	139.58	139.58	139.58	139.58	-10.209%	2	0	-95.558%
2024-10-03	152.37	155.45	152.37	155.45	+6.758%	4	0	-96.012%
2024-10-02	145.61	145.61	145.61	145.61	-5.325%	2	0	-95.742%
2024-10-01	147.76	153.80	147.76	153.80	+18.362%	10	0	-95.969%
2024-09-24	132.26	132.46	129.94	129.94	-3.848%	818	0	-95.229%
2024-09-20	135.28	135.28	135.14	135.14	-40.723%	4	0	-95.412%
2024-09-06	230.06	230.41	227.98	227.98	+21.131%	16	0	-97.280%
2024-09-05	188.12	188.21	188.12	188.21	+12.150%	4	0	-96.706%
2024-09-03	167.82	167.82	167.82	167.82	+5.547%	10	0	-96.306%
2024-08-23	159.00	159.00	159.00	159.00	+4.146%	200	0	-96.101%
2024-08-20	153.12	153.12	152.67	152.67	-1.952%	6	0	-95.939%
2024-08-19	156.97	156.97	155.71	155.71	-7.177%	10	0	-96.018%
2024-08-16	169.17	169.17	165.40	167.75	-0.962%	2,146	0	-96.304%
2024-08-15	170.12	170.12	168.86	169.38	-12.758%	80	0	-96.340%
2024-08-14	194.29	194.29	194.15	194.15	-6.040%	40	0	-96.807%
2024-08-13	227.99	227.99	206.63	206.63	-11.280%	62	0	-96.999%
2024-08-12	247.13	247.13	232.90	232.90	-10.340%	232	0	-97.338%
2024-08-09	259.76	259.76	259.76	259.76	-5.771%	12	0	-97.613%
2024-08-08	278.16	278.16	275.66	275.67	-15.199%	36	0	-97.751%
2024-08-07	267.44	325.08	267.44	325.08	+7.518%	4,838	0	-98.093%
2024-08-06	302.35	303.06	302.35	302.35	-14.581%	36	0	-97.949%
2024-08-05	353.96	353.96	353.96	353.96	+42.806%	48	0	-98.248%
2024-08-02	243.33	248.04	238.81	247.86	+14.808%	200	0	-97.499%
2024-08-01	215.79	215.89	215.79	215.89	+36.225%	4	0	-97.128%
2024-07-17	157.47	158.84	157.47	158.48	+9.956%	76	0	-96.088%
2024-07-12	139.12	144.13	137.87	144.13	+0.125%	14	0	-95.698%
2024-07-10	143.80	143.95	143.80	143.95	-4.378%	160	0	-95.693%
2024-07-09	150.47	150.54	150.47	150.54	-3.500%	32	0	-95.881%
2024-07-05	160.26	160.39	156.00	156.00	-3.100%	16	0	-96.026%
2024-07-03	162.22	162.38	160.99	160.99	-8.283%	544	0	-96.149%
2024-07-02	175.53	175.53	175.53	175.53	-0.617%	4,820	0	-96.468%
2024-06-28	171.08	176.62	166.27	176.62	-1.626%	20	0	-96.490%
2024-06-26	181.75	181.75	179.54	179.54	+3.362%	160	0	-96.547%
2024-06-17	184.07	184.24	173.70	173.70	-11.314%	132	0	-96.431%
2024-06-14	195.86	195.86	195.86	195.86	+6.649%	2	0	-96.834%
2024-06-12	183.61	183.65	183.61	183.65	-11.451%	8	0	-96.624%
2024-06-06	207.40	207.40	207.40	207.40	-15.481%	10	0	-97.011%
2024-05-31	245.39	245.39	245.39	245.39	+11.127%	2	0	-97.473%
2024-05-28	220.82	220.82	220.82	220.82	0.000%	2	0	-97.192%

.dark-mode .y4X7Yj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4X7Yj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P5350SPX May 16 2025 5350.00 Put (SPX250516P05350000)option OPRA

SPX20250516P5350
SPX May 16 2025 5350.00 Put (SPX250516P05350000)
option OPRA