Dark

SPX20250516P5475
SPX May 16 2025 5475.00 Put (SPX250516P05475000)
option OPRA

EOD

May 8, 2025

14.50-43.426%(-11.13)483

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	18.70	20.90	10.30	14.50	-43.426%	483	6,213	0.000%
2025-05-07	31.72	32.49	25.63	25.63	-26.688%	28	6,106	-43.426%
2025-05-06	39.28	39.28	29.42	34.96	+27.220%	127	6,096	-58.524%
2025-05-05	34.00	34.00	23.00	27.48	-1.857%	25	6,118	-47.234%
2025-05-02	34.19	34.19	26.00	28.00	-45.536%	128	6,112	-48.214%
2025-05-01	48.50	52.47	44.20	51.41	-18.137%	606	6,108	-71.795%
2025-04-30	109.68	121.12	62.00	62.80	-8.535%	121	6,008	-76.911%
2025-04-29	88.70	91.77	63.51	68.66	-39.373%	62	5,949	-78.881%
2025-04-28	83.10	114.50	82.50	113.25	+20.994%	335	5,959	-87.196%
2025-04-25	116.47	128.10	92.02	93.60	-22.000%	216	6,093	-84.509%
2025-04-24	138.03	138.03	120.00	120.00	-35.160%	245	6,100	-87.917%
2025-04-23	140.53	193.82	137.30	185.07	-28.323%	255	6,281	-92.165%
2025-04-22	267.55	267.60	235.47	258.20	-26.714%	59	6,400	-94.384%
2025-04-21	301.76	385.34	301.76	352.32	+44.922%	201	6,390	-95.884%
2025-04-17	235.38	243.11	231.72	243.11	-12.957%	10	6,459	-94.036%
2025-04-16	227.37	280.30	223.54	279.30	+72.941%	362	6,459	-94.808%
2025-04-15	161.50	161.50	161.50	161.50	-12.938%	78	6,463	-91.022%
2025-04-14	176.80	215.62	165.80	185.50	-23.941%	416	6,481	-92.183%
2025-04-11	284.28	284.28	238.20	243.89	-22.427%	266	6,532	-94.055%
2025-04-10	270.26	373.16	270.26	314.40	+87.960%	19	6,533	-95.388%
2025-04-09	538.50	538.50	167.27	167.27	-70.367%	31	6,540	-91.331%
2025-04-08	318.83	564.48	318.83	564.48	+17.234%	2	6,545	-97.431%
2025-04-07	591.99	593.66	304.46	481.50	+10.158%	111	6,621	-96.989%
2025-04-04	323.04	437.10	323.04	437.10	+126.359%	280	6,705	-96.683%
2025-04-03	152.00	196.29	145.86	193.10	+166.750%	1,072	6,951	-92.491%
2025-04-02	85.54	85.54	65.62	72.39	-13.305%	59	6,556	-79.970%
2025-04-01	97.64	100.29	82.97	83.50	-10.465%	137	6,557	-82.635%
2025-03-31	104.80	109.19	86.43	93.26	-11.434%	120	6,545	-84.452%
2025-03-28	67.13	105.30	66.30	105.30	+78.565%	142	6,583	-86.230%
2025-03-27	61.47	65.60	54.00	58.97	-6.367%	66	6,544	-75.411%
2025-03-26	49.73	63.55	49.73	62.98	+41.751%	162	6,515	-76.977%
2025-03-25	45.45	47.70	44.43	44.43	-14.327%	208	6,504	-67.364%
2025-03-24	57.45	57.45	50.45	51.86	-38.335%	567	6,372	-72.040%
2025-03-21	93.54	93.54	82.50	84.10	-0.708%	12	5,998	-82.759%
2025-03-20	75.88	84.70	70.56	84.70	+14.367%	7	5,994	-82.881%
2025-03-19	87.70	87.70	74.06	74.06	-27.178%	2	5,994	-80.421%
2025-03-18	105.96	105.96	99.00	101.70	+26.493%	45	5,954	-85.742%
2025-03-17	92.80	95.07	80.20	80.40	-24.151%	49	5,957	-81.965%
2025-03-14	120.41	120.41	105.70	106.00	-27.531%	432	5,949	-86.321%
2025-03-13	132.20	161.17	132.20	146.27	+15.537%	121	6,014	-90.087%
2025-03-12	149.48	149.48	124.70	126.60	-19.363%	16	6,014	-88.547%
2025-03-11	154.97	160.50	142.94	157.00	+15.136%	7	6,011	-90.764%
2025-03-10	109.01	140.82	109.01	136.36	+52.819%	460	6,012	-89.366%
2025-03-07	110.75	118.22	89.23	89.23	+28.945%	64	6,266	-83.750%
2025-03-05	80.58	93.20	69.09	69.20	-18.588%	173	6,236	-79.046%
2025-03-04	100.77	100.77	73.80	85.00	+19.298%	480	6,083	-82.941%
2025-03-03	71.25	71.25	71.25	71.25	+40.311%	7,329	9,128	-79.649%
2025-02-28	68.85	68.85	50.78	50.78	-20.308%	2,050	7,452	-71.445%
2025-02-27	49.62	63.72	49.62	63.72	+25.929%	542	7,926	-77.244%
2025-02-26	51.60	51.60	50.60	50.60	+24.020%	11	8,214	-71.344%
2025-02-24	45.29	45.29	40.80	40.80	-10.975%	52	8,049	-64.461%
2025-02-21	35.31	45.83	35.24	45.83	+41.451%	126	8,033	-68.361%
2025-02-20	31.70	34.72	31.70	32.40	-2.410%	5	8,034	-55.247%
2025-02-19	33.20	33.20	33.20	33.20	-1.190%	1	8,034	-56.325%
2025-02-18	33.60	33.60	33.60	33.60	-4.274%	2	8,128	-56.845%
2025-02-14	35.10	35.10	35.10	35.10	+1.739%	2	8,129	-58.689%
2025-02-13	34.50	34.50	34.50	34.50	-21.143%	5	8,133	-57.971%
2025-02-12	43.75	43.75	43.75	43.75	-8.854%	5	8,133	-66.857%
2025-02-07	38.47	48.00	38.47	48.00	-4.382%	10,038	8,133	-69.792%
2025-02-04	49.31	50.35	49.31	50.20	-11.229%	17	3,132	-71.116%
2025-02-03	56.54	56.55	56.40	56.55	+9.551%	8	3,141	-74.359%
2025-01-31	40.31	51.62	40.31	51.62	-0.019%	34	1,107	-71.910%
2025-01-29	51.63	51.63	51.63	51.63	+6.410%	4	1,108	-71.916%
2025-01-28	48.52	48.52	48.52	48.52	-20.719%	5	1,108	-70.115%
2025-01-27	61.20	61.20	61.20	61.20	+37.838%	1	1,108	-76.307%
2025-01-23	44.40	44.40	44.40	44.40	-2.008%	3	1,107	-67.342%
2025-01-22	45.35	45.35	44.86	45.31	-9.687%	15	1,107	-67.998%
2025-01-21	55.73	55.73	50.17	50.17	-14.151%	22	1,104	-71.098%
2025-01-17	57.81	58.44	57.81	58.44	-6.943%	6	1,104	-75.188%
2025-01-16	63.22	63.22	62.80	62.80	-3.607%	8	1,104	-76.911%
2025-01-15	67.80	67.80	65.15	65.15	-24.890%	7	1,101	-77.744%
2025-01-14	96.97	97.17	86.74	86.74	-12.534%	6	1,105	-83.283%
2025-01-13	114.33	114.74	99.17	99.17	+4.389%	36	1,105	-85.379%
2025-01-10	105.67	105.67	95.00	95.00	+17.139%	114	1,126	-84.737%
2025-01-08	88.33	92.05	81.10	81.10	-1.422%	11	1,153	-82.121%
2025-01-07	75.00	84.32	75.00	82.27	+29.845%	11	1,153	-82.375%
2025-01-06	63.70	63.70	63.36	63.36	-14.609%	7	1,151	-77.115%
2025-01-03	79.45	79.45	74.20	74.20	-20.963%	8	1,151	-80.458%
2025-01-02	96.16	96.16	93.88	93.88	+10.851%	7	1,150	-84.555%
2024-12-31	78.33	88.81	78.33	84.69	+10.836%	23	1,158	-82.879%
2024-12-27	79.18	82.93	76.41	76.41	+17.391%	16	1,158	-81.023%
2024-12-26	66.02	66.82	65.09	65.09	-9.244%	19	1,155	-77.723%
2024-12-24	71.80	71.80	71.39	71.72	-30.484%	8	1,140	-79.782%
2024-12-20	102.80	103.17	102.80	103.17	-13.513%	2	1,140	-85.946%
2024-12-19	106.46	119.29	105.80	119.29	+4.065%	104	1,140	-87.845%
2024-12-18	93.60	114.63	92.17	114.63	+59.607%	155	1,202	-87.351%
2024-12-17	70.01	71.82	70.01	71.82	+8.260%	83	1,201	-79.811%
2024-12-16	66.27	66.34	66.27	66.34	-0.120%	9	1,115	-78.143%
2024-12-12	66.30	66.58	65.05	66.42	+0.439%	449	1,115	-78.169%
2024-12-09	65.60	66.13	65.54	66.13	+5.605%	15	744	-78.073%
2024-12-06	62.62	62.62	62.62	62.62	-0.949%	4	741	-76.844%
2024-12-05	63.22	63.22	63.22	63.22	+0.862%	1	741	-77.064%
2024-12-04	61.80	62.68	61.80	62.68	-3.062%	9	741	-76.867%
2024-12-03	66.25	66.25	64.66	64.66	+0.544%	8	742	-77.575%
2024-12-02	66.45	66.88	64.31	64.31	-12.622%	44	736	-77.453%
2024-11-27	76.69	76.69	73.60	73.60	+3.182%	32	0	-80.299%
2024-11-26	71.33	71.33	71.33	71.33	-9.422%	6	0	-79.672%
2024-11-25	78.75	78.75	78.75	78.75	-11.616%	6	0	-81.587%
2024-11-21	94.19	94.19	89.10	89.10	-4.008%	128	0	-83.726%
2024-11-18	92.82	92.82	92.82	92.82	-10.423%	30	0	-84.378%
2024-11-15	100.14	107.75	100.14	103.62	+25.768%	48	0	-86.007%
2024-11-12	82.34	82.39	82.34	82.39	-1.057%	4	0	-82.401%
2024-11-08	83.22	83.27	83.22	83.27	-3.511%	8	0	-82.587%
2024-11-07	89.95	89.95	86.30	86.30	-9.605%	88	0	-83.198%
2024-11-06	95.47	95.47	95.47	95.47	-35.710%	2	0	-84.812%
2024-11-01	148.50	148.50	148.50	148.50	-6.604%	14	0	-90.236%
2024-10-31	159.00	159.00	159.00	159.00	+27.343%	2	0	-90.881%
2024-10-29	124.86	124.86	124.86	124.86	-4.556%	24	0	-88.387%
2024-10-24	130.82	130.82	130.82	130.82	+8.143%	2	0	-88.916%
2024-10-18	120.97	120.97	120.97	120.97	-5.743%	4	0	-88.014%
2024-10-17	131.30	131.30	127.37	128.34	-6.116%	94	0	-88.702%
2024-10-16	136.85	136.85	136.70	136.70	+7.867%	4	0	-89.393%
2024-10-15	126.73	126.73	126.73	126.73	-3.627%	6	0	-88.558%
2024-10-14	131.50	131.50	131.50	131.50	-17.296%	16	0	-88.973%
2024-10-04	168.72	168.82	159.00	159.00	-6.300%	14	0	-90.881%
2024-10-02	169.68	169.69	169.68	169.69	-4.021%	8	0	-91.455%
2024-10-01	176.88	176.88	176.80	176.80	+12.698%	8	0	-91.799%
2024-09-30	161.02	163.37	156.88	156.88	+2.616%	856	0	-90.757%
2024-09-27	150.04	152.88	148.89	152.88	+0.705%	40	0	-90.515%
2024-09-26	149.65	158.12	149.06	151.81	-3.312%	842	0	-90.449%
2024-09-25	157.07	157.07	157.01	157.01	+2.621%	8	0	-90.765%
2024-09-24	152.38	153.26	152.31	153.00	-3.244%	152	0	-90.523%
2024-09-20	158.13	158.13	158.13	158.13	+1.469%	2	0	-90.830%
2024-09-19	157.51	159.68	155.25	155.84	-10.709%	126	0	-90.696%
2024-09-17	174.53	174.53	174.53	174.53	-13.169%	6	0	-91.692%
2024-09-12	201.00	201.00	201.00	201.00	-4.011%	2	0	-92.786%
2024-09-11	211.58	211.58	209.40	209.40	-8.359%	46	0	-93.075%
2024-09-10	228.46	229.57	228.46	228.50	-14.156%	156	0	-93.654%
2024-09-06	263.81	268.30	263.81	266.18	+20.438%	20	0	-94.553%
2024-09-05	227.66	228.15	221.01	221.01	-2.467%	8	0	-93.439%
2024-09-04	215.09	226.60	215.09	226.60	+9.851%	28	0	-93.601%
2024-09-03	206.28	206.28	206.28	206.28	+20.646%	6	0	-92.971%
2024-08-30	170.60	170.98	170.60	170.98	-5.807%	34	0	-91.519%
2024-08-29	181.52	181.52	181.52	181.52	+4.478%	6	0	-92.012%
2024-08-27	173.74	173.74	173.74	173.74	-1.664%	2	0	-91.654%
2024-08-23	176.68	176.68	176.68	176.68	-8.409%	10	0	-91.793%
2024-08-16	191.47	192.90	191.47	192.90	-2.106%	12	0	-92.483%
2024-08-15	206.70	206.70	197.05	197.05	-13.767%	12	0	-92.641%
2024-08-14	242.50	243.00	228.51	228.51	-14.541%	42	0	-93.655%
2024-08-12	266.59	267.86	266.59	267.39	-12.103%	56	0	-94.577%
2024-08-09	304.74	304.74	304.21	304.21	-22.508%	200	0	-95.234%
2024-08-06	392.58	392.58	392.57	392.57	-4.691%	12	0	-96.306%
2024-08-05	400.47	515.50	400.47	411.89	+65.697%	67	0	-96.480%
2024-08-01	248.58	248.58	248.54	248.58	+8.064%	14	0	-94.167%
2024-07-30	232.72	238.37	229.86	230.03	+0.939%	48	0	-93.696%
2024-07-26	224.75	227.89	224.75	227.89	-11.182%	8	0	-93.637%
2024-07-25	256.58	256.58	256.58	256.58	+9.486%	6	0	-94.349%
2024-07-24	228.79	234.35	228.25	234.35	+23.290%	246	0	-93.813%
2024-07-22	190.34	190.34	190.03	190.08	+12.467%	60	0	-92.372%
2024-07-16	168.56	169.01	168.56	169.01	-0.418%	4	0	-91.421%
2024-07-12	172.95	172.95	169.72	169.72	-5.758%	48	0	-91.457%
2024-07-08	179.93	180.09	179.93	180.09	-4.253%	8	0	-91.948%
2024-07-05	188.09	188.09	188.09	188.09	-8.725%	2	0	-92.291%
2024-07-02	206.07	206.07	206.07	206.07	-0.804%	22	0	-92.964%
2024-07-01	208.01	208.01	207.74	207.74	+1.002%	4	0	-93.020%
2024-06-28	205.22	205.68	205.22	205.68	-2.452%	8	0	-92.950%
2024-06-24	210.85	210.85	210.85	210.85	-13.660%	24	0	-93.123%
2024-06-07	244.71	244.71	244.13	244.21	0.000%	60	0	-94.062%

.dark-mode .VNrkzN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNrkzN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P5475SPX May 16 2025 5475.00 Put (SPX250516P05475000)option OPRA

SPX20250516P5475
SPX May 16 2025 5475.00 Put (SPX250516P05475000)
option OPRA