Dark

SPX20250516P5575
SPX May 16 2025 5575.00 Put (SPX250516P05575000)
option OPRA

EOD

May 8, 2025

22.30-52.503%(-24.65)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	39.20	39.20	21.39	22.30	-52.503%	241	3,115	0.000%
2025-05-07	60.73	64.80	46.95	46.95	-20.826%	531	2,946	-52.503%
2025-05-06	68.28	69.00	56.62	59.30	+36.416%	564	2,914	-62.395%
2025-05-05	56.20	58.63	42.31	43.47	-7.570%	103	2,626	-48.700%
2025-05-02	55.46	56.26	43.66	47.03	-44.065%	416	2,660	-52.583%
2025-05-01	79.20	84.48	69.06	84.08	-35.123%	408	2,520	-73.478%
2025-04-30	119.60	129.60	119.60	129.60	+25.448%	17	2,371	-82.793%
2025-04-29	114.78	133.32	103.31	103.31	-12.597%	22	2,377	-78.414%
2025-04-28	118.20	118.20	118.20	118.20	-37.678%	2	2,371	-81.134%
2025-04-24	189.66	189.66	189.66	189.66	-18.419%	1	2,371	-88.242%
2025-04-23	232.61	232.61	232.48	232.48	-30.832%	2	2,372	-90.408%
2025-04-22	336.11	336.11	336.11	336.11	+13.936%	5	2,372	-93.365%
2025-04-17	295.00	295.00	295.00	295.00	-16.229%	5	2,377	-92.441%
2025-04-16	274.50	371.18	274.50	352.15	+52.117%	59	2,377	-93.667%
2025-04-15	228.65	231.50	228.45	231.50	-11.594%	11	2,398	-90.367%
2025-04-14	221.52	261.86	221.52	261.86	+27.637%	4	2,397	-91.484%
2025-04-09	553.52	553.52	205.16	205.16	-60.523%	842	2,397	-89.130%
2025-04-08	360.58	519.70	343.26	519.70	-5.788%	508	2,659	-95.709%
2025-04-07	373.97	602.06	373.97	551.63	+12.578%	66	2,609	-95.957%
2025-04-04	378.72	519.12	378.72	490.00	+128.066%	210	2,592	-95.449%
2025-04-03	188.93	217.97	188.93	214.85	+127.042%	422	2,652	-89.621%
2025-04-02	110.00	110.00	90.45	94.63	-15.039%	104	2,714	-76.435%
2025-04-01	139.41	140.33	111.38	111.38	-7.729%	42	2,705	-79.978%
2025-03-31	180.90	180.90	118.20	120.71	-14.632%	375	2,701	-81.526%
2025-03-28	94.30	141.40	93.90	141.40	+77.326%	418	2,675	-84.229%
2025-03-27	74.85	83.34	74.85	79.74	-8.134%	49	2,632	-72.034%
2025-03-26	76.10	87.80	76.10	86.80	+35.625%	55	2,634	-74.309%
2025-03-25	63.17	64.00	60.63	64.00	-1.871%	143	2,650	-65.156%
2025-03-24	72.98	74.36	65.22	65.22	-38.151%	51	2,582	-65.808%
2025-03-21	123.50	123.50	105.45	105.45	-2.071%	34	2,578	-78.853%
2025-03-20	98.00	111.23	91.50	107.68	+3.201%	57	2,584	-79.290%
2025-03-19	122.15	122.24	92.12	104.34	-21.608%	43	2,531	-78.628%
2025-03-18	127.43	138.42	127.43	133.10	+26.677%	137	2,563	-83.246%
2025-03-17	126.56	126.56	103.40	105.07	-20.062%	43	2,430	-78.776%
2025-03-14	164.48	164.48	131.44	131.44	-32.247%	76	2,413	-83.034%
2025-03-13	173.66	201.14	173.37	194.00	+23.551%	715	2,961	-88.505%
2025-03-12	157.56	164.90	157.02	157.02	-6.591%	48	2,961	-85.798%
2025-03-11	170.15	205.70	168.10	168.10	+2.201%	100	2,933	-86.734%
2025-03-10	147.63	183.17	147.63	164.48	+48.100%	905	2,882	-86.442%
2025-03-07	127.80	130.05	111.06	111.06	-10.558%	6	2,535	-79.921%
2025-03-06	102.00	129.02	102.00	124.17	+45.449%	127	2,542	-82.041%
2025-03-05	103.04	113.06	83.28	85.37	-14.192%	328	2,456	-73.878%
2025-03-04	110.09	126.22	99.49	99.49	+12.903%	123	2,174	-77.586%
2025-03-03	76.11	88.12	76.11	88.12	+31.719%	18	2,272	-74.694%
2025-02-28	78.11	84.41	66.90	66.90	-9.960%	54	2,254	-66.667%
2025-02-27	66.43	74.33	65.86	74.30	+12.695%	600	2,239	-69.987%
2025-02-26	53.40	67.34	53.40	65.93	+15.972%	804	1,739	-66.176%
2025-02-24	56.85	56.85	56.85	56.85	+40.025%	10	1,002	-60.774%
2025-02-21	40.60	40.60	40.60	40.60	-0.344%	40	1,002	-45.074%
2025-02-20	40.74	40.74	40.74	40.74	+13.419%	5	1,002	-45.263%
2025-02-19	35.92	35.92	35.92	35.92	-12.816%	2	1,006	-37.918%
2025-02-18	41.20	41.20	41.20	41.20	-2.600%	30	1,008	-45.874%
2025-02-14	42.36	42.36	42.30	42.30	+1.293%	10	1,038	-47.281%
2025-02-13	46.00	46.00	41.71	41.76	-17.633%	37	1,038	-46.600%
2025-02-12	54.08	54.39	48.50	50.70	-1.573%	19	1,049	-56.016%
2025-02-11	51.45	51.51	51.45	51.51	-0.751%	16	1,055	-56.707%
2025-02-07	53.53	53.55	51.90	51.90	+3.593%	76	1,055	-57.033%
2025-02-06	50.10	50.10	50.10	50.10	-11.796%	2	1,031	-55.489%
2025-02-05	56.80	56.80	56.80	56.80	+16.251%	1	1,031	-60.739%
2025-01-31	49.13	49.13	48.86	48.86	-9.652%	4	1,031	-54.359%
2025-01-30	52.02	54.80	52.02	54.08	-6.614%	24	1,047	-58.765%
2025-01-29	57.91	57.91	57.91	57.91	+12.885%	8	1,047	-61.492%
2025-01-24	51.40	51.40	51.30	51.30	-4.824%	8	1,039	-56.530%
2025-01-23	53.90	53.90	53.90	53.90	-5.852%	1	1,039	-58.627%
2025-01-21	60.83	60.83	57.25	57.25	-14.680%	11	1,039	-61.048%
2025-01-17	67.10	67.10	67.10	67.10	-10.771%	30	1,039	-66.766%
2025-01-16	75.20	75.20	75.20	75.20	-7.480%	1	1,039	-70.346%
2025-01-15	81.04	81.38	81.04	81.28	-21.034%	3	1,040	-72.564%
2025-01-14	106.02	113.40	102.93	102.93	-11.709%	9	1,042	-78.335%
2025-01-13	116.80	117.10	116.58	116.58	+6.359%	28	1,042	-80.872%
2025-01-10	123.54	124.28	109.61	109.61	+13.093%	52	1,021	-79.655%
2025-01-08	102.70	102.70	96.92	96.92	+8.533%	5	1,038	-76.991%
2025-01-07	87.40	89.30	87.40	89.30	+20.513%	32	1,038	-75.028%
2025-01-06	75.05	75.05	74.10	74.10	-18.212%	19	1,007	-69.906%
2025-01-03	93.80	93.80	90.60	90.60	-20.148%	22	995	-75.386%
2025-01-02	114.67	114.67	112.84	113.46	+11.268%	22	988	-80.345%
2024-12-31	93.55	101.97	93.55	101.97	+3.470%	200	1,110	-78.131%
2024-12-30	98.55	98.55	98.55	98.55	+10.730%	1	1,110	-77.372%
2024-12-27	95.67	95.67	88.98	89.00	+15.420%	24	1,110	-74.944%
2024-12-26	77.11	77.11	77.11	77.11	-3.274%	2	1,111	-71.080%
2024-12-24	79.44	79.72	79.44	79.72	-26.185%	2	1,111	-72.027%
2024-12-20	107.28	108.00	106.31	108.00	-11.664%	6	1,111	-79.352%
2024-12-19	122.26	122.26	122.26	122.26	+13.815%	1	1,114	-81.760%
2024-12-18	81.98	109.37	80.96	107.42	+32.307%	168	1,113	-79.240%
2024-12-17	81.04	81.19	81.04	81.19	+5.264%	110	1,078	-72.534%
2024-12-16	77.13	77.13	77.13	77.13	+6.386%	1	967	-71.088%
2024-12-11	72.50	72.50	72.50	72.50	+0.625%	4	967	-69.241%
2024-12-06	71.97	72.05	71.97	72.05	-1.463%	16	967	-69.049%
2024-12-05	71.40	73.12	71.20	73.12	+1.148%	18	963	-69.502%
2024-12-04	72.27	72.29	72.26	72.29	-5.627%	12	948	-69.152%
2024-12-03	76.60	76.60	76.60	76.60	-0.584%	1	940	-70.888%
2024-11-29	77.05	77.05	77.05	77.05	-7.258%	24	940	-71.058%
2024-11-26	83.08	83.08	83.08	83.08	-26.445%	20	0	-73.158%
2024-11-18	112.95	112.95	112.95	112.95	-5.718%	2	0	-80.257%
2024-11-15	120.22	120.22	119.80	119.80	+22.282%	40	0	-81.386%
2024-11-14	97.97	97.97	97.97	97.97	-43.452%	16	0	-77.238%
2024-11-04	173.25	173.25	173.25	173.25	-4.933%	2	0	-87.128%
2024-10-31	179.96	182.24	178.50	182.24	+28.637%	20	0	-87.763%
2024-10-22	142.20	142.20	141.58	141.67	-5.623%	96	0	-84.259%
2024-10-15	143.92	150.11	143.42	150.11	-0.917%	106	0	-85.144%
2024-10-14	151.50	151.50	151.50	151.50	-21.915%	2	0	-85.281%
2024-10-02	194.75	194.75	194.02	194.02	+12.131%	14	0	-88.506%
2024-09-24	175.45	175.45	173.03	173.03	-1.944%	66	0	-87.112%
2024-09-23	176.46	176.46	176.46	176.46	-0.642%	6	0	-87.363%
2024-09-19	177.60	177.60	177.60	177.60	-15.073%	6	0	-87.444%
2024-09-16	209.12	209.12	209.12	209.12	-0.877%	2	0	-89.336%
2024-09-13	210.95	210.97	210.95	210.97	-7.078%	4	0	-89.430%
2024-09-12	227.10	227.23	227.04	227.04	-7.346%	12	0	-90.178%
2024-09-11	243.87	245.04	243.87	245.04	-9.629%	200	0	-90.899%
2024-09-10	271.84	271.84	271.15	271.15	+2.864%	12	0	-91.776%
2024-09-09	276.40	276.72	263.30	263.60	-13.304%	134	0	-91.540%
2024-09-06	303.99	304.05	303.14	304.05	+18.215%	8	0	-92.666%
2024-09-04	244.09	257.20	244.09	257.20	+30.208%	28	0	-91.330%
2024-08-30	195.05	209.92	195.05	197.53	-6.202%	20	0	-88.711%
2024-08-29	210.59	210.59	210.59	210.59	+1.201%	24	0	-89.411%
2024-08-21	208.58	208.58	208.09	208.09	-0.316%	40	0	-89.283%
2024-08-20	204.77	211.40	204.77	208.75	-0.982%	102	0	-89.317%
2024-08-19	210.82	210.82	210.82	210.82	-4.042%	12	0	-89.422%
2024-08-16	226.75	226.75	219.70	219.70	-3.131%	28	0	-89.850%
2024-08-15	231.84	231.84	223.52	226.80	-13.810%	152	0	-90.168%
2024-08-14	263.51	263.51	262.95	263.14	-7.014%	200	0	-91.525%
2024-08-13	300.26	300.26	282.99	282.99	-18.728%	44	0	-92.120%
2024-08-09	344.87	348.20	344.87	348.20	-2.490%	26	0	-93.596%
2024-08-08	395.10	395.10	353.80	357.09	+1.573%	50	0	-93.755%
2024-08-07	351.56	351.56	351.56	351.56	-8.636%	2	0	-93.657%
2024-08-06	358.55	384.79	357.16	384.79	-10.707%	692	0	-94.205%
2024-08-05	512.10	512.10	423.88	430.93	+26.421%	76	0	-94.825%
2024-08-02	326.48	368.23	326.48	340.87	+36.973%	88	0	-93.458%
2024-08-01	248.86	248.86	248.86	248.86	+6.656%	24	0	-91.039%
2024-07-31	237.27	237.27	228.30	233.33	-12.610%	82	0	-90.443%
2024-07-25	265.27	267.00	265.27	267.00	+18.409%	40	0	-91.648%
2024-07-22	225.49	225.49	225.49	225.49	-6.261%	6	0	-90.110%
2024-07-19	243.80	243.80	240.53	240.55	+13.216%	24	0	-90.730%
2024-07-18	212.47	212.47	212.47	212.47	-0.019%	3	0	-89.504%
2024-07-17	209.27	213.00	209.27	212.51	+12.839%	1,702	0	-89.506%
2024-07-16	191.04	191.04	188.33	188.33	-0.785%	16	0	-88.159%
2024-07-12	203.25	203.25	187.82	189.82	-7.720%	36	0	-88.252%
2024-07-11	205.80	205.80	205.70	205.70	+4.874%	6	0	-89.159%
2024-07-10	201.05	201.05	196.14	196.14	-3.980%	52	0	-88.631%
2024-07-09	203.23	205.62	203.23	204.27	-2.230%	44	0	-89.083%
2024-07-08	206.37	208.93	206.37	208.93	-4.659%	26	0	-89.327%
2024-07-03	220.29	220.29	219.14	219.14	-8.467%	160	0	-89.824%
2024-07-01	239.41	239.41	239.41	239.41	-0.312%	12	0	-90.685%
2024-06-28	234.22	240.16	234.22	240.16	-0.493%	416	0	-90.715%
2024-06-27	240.99	241.43	240.92	241.35	-0.548%	60	0	-90.760%
2024-06-26	242.72	242.72	242.68	242.68	-2.491%	24	0	-90.811%
2024-06-25	248.88	248.88	248.88	248.88	+5.337%	4	0	-91.040%
2024-06-18	236.27	236.27	236.27	236.27	-8.198%	2	0	-90.562%
2024-06-13	257.38	257.38	257.37	257.37	-17.202%	4	0	-91.335%
2024-05-17	311.00	311.00	310.84	310.84	-38.009%	100	0	-92.826%
2024-04-22	501.53	501.53	501.43	501.43	0.000%	8	0	-95.553%

.dark-mode .kpcsZj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpcsZj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P5575SPX May 16 2025 5575.00 Put (SPX250516P05575000)option OPRA

SPX20250516P5575
SPX May 16 2025 5575.00 Put (SPX250516P05575000)
option OPRA