Dark

SPX20250516P5600
SPX May 16 2025 5600.00 Put (SPX250516P05600000)
option OPRA

EOD

May 8, 2025

37.45-39.597%(-24.55)1,743

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	43.83	53.90	27.30	37.45	-39.597%	1,743	19,927	0.000%
2025-05-07	69.88	85.42	50.80	62.00	-16.555%	1,472	19,611	-39.597%
2025-05-06	79.49	83.70	60.00	74.30	+28.303%	2,667	17,958	-49.596%
2025-05-05	62.50	68.00	45.28	57.91	+15.313%	1,409	17,209	-35.331%
2025-05-02	62.91	71.10	47.03	50.22	-50.179%	2,954	15,609	-25.428%
2025-05-01	86.10	100.80	73.37	100.80	-4.337%	3,769	14,749	-62.847%
2025-04-30	172.73	193.43	100.43	105.37	-7.934%	388	14,415	-64.459%
2025-04-29	125.71	136.00	110.99	114.45	-18.250%	1,401	14,211	-67.278%
2025-04-28	139.40	171.00	130.54	140.00	-2.098%	513	14,008	-73.250%
2025-04-25	165.90	176.00	143.00	143.00	-19.816%	104	13,984	-73.811%
2025-04-24	215.80	215.80	176.40	178.34	-29.053%	424	13,983	-79.001%
2025-04-23	206.00	267.73	200.24	251.37	-21.378%	60	13,645	-85.102%
2025-04-22	355.91	355.91	317.97	319.72	-32.691%	10	13,587	-88.287%
2025-04-21	395.84	489.99	395.84	475.00	+46.900%	169	13,585	-92.116%
2025-04-17	353.91	353.91	297.37	323.35	-16.881%	21	13,663	-88.418%
2025-04-16	300.00	389.02	283.23	389.02	+55.608%	65	13,663	-90.373%
2025-04-15	221.46	250.00	221.00	250.00	+7.856%	183	13,528	-85.020%
2025-04-14	248.71	248.71	225.52	231.79	-24.853%	130	13,651	-83.843%
2025-04-11	409.50	409.50	299.80	308.45	-18.808%	236	13,641	-87.859%
2025-04-10	376.30	383.90	373.10	379.90	+64.887%	97	13,609	-90.142%
2025-04-09	593.47	595.61	42.35	230.40	-64.034%	349	13,565	-83.746%
2025-04-08	412.41	640.60	372.93	640.60	+15.403%	12	13,768	-94.154%
2025-04-07	694.17	753.01	450.43	555.10	+3.936%	191	13,774	-93.253%
2025-04-04	368.46	540.46	368.46	534.08	+99.321%	618	13,913	-92.988%
2025-04-03	208.40	268.37	193.38	267.95	+156.583%	1,014	14,164	-86.024%
2025-04-02	149.75	149.75	93.53	104.43	-12.902%	3,732	14,555	-64.139%
2025-04-01	137.90	155.00	114.23	119.90	-10.389%	1,318	14,936	-68.766%
2025-03-31	175.85	194.74	122.34	133.80	-12.032%	4,867	14,958	-72.010%
2025-03-28	102.37	152.10	102.37	152.10	+66.776%	8,816	16,722	-75.378%
2025-03-27	94.50	101.00	80.92	91.20	+4.121%	682	14,977	-58.936%
2025-03-26	66.42	91.45	65.30	87.59	+27.962%	1,663	15,168	-57.244%
2025-03-25	68.00	70.20	65.80	68.45	-2.354%	996	13,549	-45.289%
2025-03-24	85.90	85.90	68.13	70.10	-35.923%	1,570	13,402	-46.576%
2025-03-21	134.99	136.86	109.40	109.40	-1.795%	578	12,943	-65.768%
2025-03-20	123.45	123.88	98.35	111.40	+0.760%	1,514	12,821	-66.382%
2025-03-19	122.00	133.10	98.10	110.56	-20.711%	530	12,865	-66.127%
2025-03-18	131.23	150.23	131.23	139.44	+18.804%	740	12,726	-73.143%
2025-03-17	139.00	139.00	108.85	117.37	-14.391%	1,428	12,919	-68.092%
2025-03-14	178.10	178.10	137.10	137.10	-31.002%	3,232	12,479	-72.684%
2025-03-13	174.41	211.49	172.28	198.70	+20.191%	4,539	9,734	-81.152%
2025-03-12	157.34	198.82	155.26	165.32	-14.607%	1,537	9,734	-77.347%
2025-03-11	186.84	215.97	165.39	193.60	+15.156%	3,277	8,948	-80.656%
2025-03-10	152.00	201.88	145.50	168.12	+45.659%	3,509	7,803	-77.724%
2025-03-07	131.58	151.70	112.08	115.42	-7.797%	1,832	8,775	-67.553%
2025-03-06	117.92	138.60	103.30	125.18	+34.747%	1,798	8,730	-70.083%
2025-03-05	110.37	123.50	87.47	92.90	-8.265%	2,739	8,886	-59.688%
2025-03-04	127.09	130.82	93.14	101.27	+10.076%	1,883	7,266	-63.020%
2025-03-03	70.30	105.18	68.40	92.00	+39.818%	2,965	6,728	-59.293%
2025-02-28	88.76	91.40	65.80	65.80	-23.887%	3,458	6,807	-43.085%
2025-02-27	57.91	86.45	56.55	86.45	+32.389%	489	5,390	-56.680%
2025-02-26	62.25	70.50	54.49	65.30	-3.829%	1,424	4,999	-42.649%
2025-02-25	70.79	74.04	63.60	67.90	+9.835%	75	5,171	-44.845%
2025-02-24	56.22	61.82	54.90	61.82	+6.111%	117	5,149	-39.421%
2025-02-21	43.72	58.90	43.72	58.26	+44.853%	494	5,082	-35.719%
2025-02-20	42.67	43.00	40.22	40.22	+6.968%	23	5,179	-6.887%
2025-02-19	41.50	41.50	37.49	37.60	-8.848%	422	5,168	-0.399%
2025-02-18	42.80	42.80	40.71	41.25	-2.482%	134	5,036	-9.212%
2025-02-14	42.85	44.52	42.27	42.30	-1.628%	104	5,042	-11.466%
2025-02-13	49.66	49.85	42.90	43.00	-17.148%	67	5,042	-12.907%
2025-02-12	57.89	58.32	50.66	51.90	+3.325%	786	5,035	-27.842%
2025-02-11	54.40	54.40	49.70	50.23	-1.316%	152	4,697	-25.443%
2025-02-10	52.49	52.49	50.90	50.90	-8.156%	33	4,625	-26.424%
2025-02-07	52.20	57.70	52.20	55.42	+9.743%	48	4,606	-32.425%
2025-02-06	52.83	53.84	50.50	50.50	-10.030%	7	4,629	-25.842%
2025-02-05	59.50	59.50	56.13	56.13	-19.917%	3	4,631	-33.280%
2025-02-03	85.34	85.34	66.95	70.09	+14.339%	34	4,533	-46.569%
2025-01-31	51.17	64.47	49.72	61.30	+3.025%	2,938	4,522	-38.907%
2025-01-28	63.87	64.17	59.50	59.50	-17.931%	115	3,437	-37.059%
2025-01-27	76.89	76.89	71.06	72.50	+29.418%	128	3,436	-48.345%
2025-01-24	52.70	56.02	52.70	56.02	+4.710%	6	3,412	-33.149%
2025-01-23	57.91	57.91	53.50	53.50	-4.584%	9	3,412	-30.000%
2025-01-22	56.07	56.75	55.50	56.07	-6.316%	38	3,403	-33.208%
2025-01-21	65.72	65.74	59.85	59.85	-16.176%	1,053	3,399	-37.427%
2025-01-17	71.40	71.40	71.40	71.40	-8.508%	40	3,040	-47.549%
2025-01-16	78.04	78.04	78.04	78.04	-6.862%	1	3,040	-52.012%
2025-01-15	88.66	88.66	83.79	83.79	-23.304%	2	3,041	-55.305%
2025-01-14	108.87	122.36	106.40	109.25	-6.102%	476	3,042	-65.721%
2025-01-13	132.60	134.35	116.35	116.35	-0.043%	14	2,643	-67.813%
2025-01-10	122.53	128.06	113.84	116.40	+16.260%	70	2,643	-67.826%
2025-01-08	109.99	112.67	99.00	100.12	+3.848%	54	2,603	-62.595%
2025-01-07	88.60	96.41	88.60	96.41	+26.257%	3	2,603	-61.155%
2025-01-06	76.31	76.36	76.31	76.36	-34.325%	46	2,602	-50.956%
2025-01-02	101.00	116.27	101.00	116.27	+10.188%	19	2,556	-67.790%
2024-12-31	105.52	105.52	105.52	105.52	+7.083%	1	2,553	-64.509%
2024-12-30	115.50	115.50	98.54	98.54	+3.836%	5	2,553	-61.995%
2024-12-27	99.10	99.50	94.90	94.90	+20.892%	28	2,550	-60.537%
2024-12-26	77.16	78.50	77.16	78.50	-6.100%	5	2,551	-52.293%
2024-12-24	88.71	88.98	83.11	83.60	-15.811%	13	2,555	-55.203%
2024-12-23	116.38	116.38	98.83	99.30	-11.037%	10	2,555	-62.286%
2024-12-20	124.43	124.43	107.20	111.62	-5.327%	383	2,562	-66.449%
2024-12-19	117.90	117.90	117.90	117.90	+12.985%	100	2,528	-68.236%
2024-12-18	92.69	104.35	92.69	104.35	+21.734%	42	2,528	-64.111%
2024-12-17	85.05	87.01	84.14	85.72	+6.763%	37	2,532	-56.311%
2024-12-16	78.98	80.29	78.98	80.29	-3.312%	27	2,508	-53.357%
2024-12-13	83.80	84.90	83.04	83.04	+4.191%	80	2,482	-54.901%
2024-12-12	77.21	79.70	77.21	79.70	+3.655%	51	2,494	-53.011%
2024-12-11	76.89	76.89	76.89	76.89	-1.675%	250	2,443	-51.294%
2024-12-10	78.20	78.20	78.20	78.20	+4.685%	102	2,343	-52.110%
2024-12-09	74.00	74.70	74.00	74.70	-0.400%	12	2,241	-49.866%
2024-12-06	72.43	75.00	72.43	75.00	-0.636%	282	2,243	-50.067%
2024-12-05	75.48	75.48	75.48	75.48	+0.546%	1	2,120	-50.384%
2024-12-04	75.24	75.24	75.07	75.07	-4.369%	385	2,120	-50.113%
2024-12-03	80.00	80.00	78.50	78.50	-0.507%	12	1,901	-52.293%
2024-12-02	78.91	78.91	78.90	78.90	-2.833%	6	1,900	-52.535%
2024-11-29	82.10	82.10	80.80	81.20	-7.094%	6	0	-53.879%
2024-11-27	87.40	87.40	87.40	87.40	-6.344%	88	0	-57.151%
2024-11-25	90.50	93.32	90.50	93.32	-7.905%	6	0	-59.869%
2024-11-22	104.99	104.99	101.33	101.33	-6.505%	112	0	-63.042%
2024-11-21	114.40	119.60	108.38	108.38	-12.314%	32	0	-65.446%
2024-11-20	126.80	126.90	120.30	123.60	+12.160%	52	0	-69.701%
2024-11-19	123.70	123.70	109.40	110.20	-1.677%	30	0	-66.016%
2024-11-18	120.90	120.90	112.08	112.08	-9.591%	14	0	-66.586%
2024-11-15	109.60	126.03	109.60	123.97	+21.934%	52	0	-69.791%
2024-11-14	97.60	101.67	97.60	101.67	+0.514%	60	0	-63.165%
2024-11-13	101.15	101.15	101.15	101.15	+2.983%	4	0	-62.976%
2024-11-11	98.10	98.22	98.10	98.22	-0.456%	6	0	-61.871%
2024-11-08	99.31	99.31	98.67	98.67	-6.073%	4	0	-62.045%
2024-11-07	107.40	107.40	105.05	105.05	-9.541%	10	0	-64.350%
2024-11-06	116.51	122.81	116.13	116.13	-38.107%	84	0	-67.752%
2024-11-04	178.92	187.63	178.92	187.63	+3.349%	22	0	-80.041%
2024-11-01	173.23	181.55	173.23	181.55	-2.208%	12	0	-79.372%
2024-10-31	175.84	187.20	175.84	185.65	+25.575%	26	0	-79.828%
2024-10-30	146.17	147.84	146.17	147.84	+1.385%	14	0	-74.669%
2024-10-29	156.77	157.05	145.82	145.82	-3.558%	40	0	-74.318%
2024-10-28	148.39	151.20	148.39	151.20	+1.178%	42	0	-75.231%
2024-10-25	149.44	149.44	149.44	149.44	-4.724%	20	0	-74.940%
2024-10-24	156.47	156.94	156.47	156.85	-8.130%	60	0	-76.124%
2024-10-23	155.83	170.73	155.83	170.73	+20.326%	514	0	-78.065%
2024-10-22	151.30	151.30	141.87	141.89	-0.630%	596	0	-73.606%
2024-10-21	142.79	142.79	142.79	142.79	+1.148%	6	0	-73.773%
2024-10-18	141.17	141.17	141.17	141.17	-5.401%	2	0	-73.472%
2024-10-17	148.06	149.23	147.88	149.23	-3.816%	38	0	-74.905%
2024-10-16	155.15	155.15	155.15	155.15	-5.066%	10	0	-75.862%
2024-10-15	149.41	163.43	149.41	163.43	+6.310%	1,516	0	-77.085%
2024-10-14	155.67	155.67	153.73	153.73	-8.001%	8	0	-75.639%
2024-10-11	167.10	167.10	167.10	167.10	-3.187%	52	0	-77.588%
2024-10-10	172.79	172.79	172.60	172.60	-0.444%	32	0	-78.302%
2024-10-09	177.63	177.63	173.37	173.37	-7.239%	68	0	-78.399%
2024-10-08	186.80	187.28	186.80	186.90	-1.528%	10	0	-79.963%
2024-10-07	189.80	189.80	189.80	189.80	-9.757%	4	0	-80.269%
2024-10-03	210.15	210.32	210.15	210.32	+5.424%	8	0	-82.194%
2024-10-01	199.50	199.50	199.50	199.50	+13.159%	2	0	-81.228%
2024-09-30	185.18	185.18	176.30	176.30	-2.170%	20	0	-78.758%
2024-09-25	180.18	180.21	180.18	180.21	-1.330%	4	0	-79.219%
2024-09-23	182.64	182.64	182.64	182.64	-5.466%	6	0	-79.495%
2024-09-20	192.30	193.20	192.30	193.20	+6.206%	10	0	-80.616%
2024-09-19	183.23	183.23	181.91	181.91	-15.399%	12	0	-79.413%
2024-09-18	215.02	215.02	215.02	215.02	-0.301%	2	0	-82.583%
2024-09-13	215.67	215.67	215.67	215.67	-3.848%	502	0	-82.636%
2024-09-12	236.64	236.64	224.30	224.30	-8.550%	20	0	-83.304%
2024-09-11	245.27	245.27	245.27	245.27	-8.447%	6	0	-84.731%
2024-09-10	267.87	267.90	267.87	267.90	-1.253%	4	0	-86.021%
2024-09-09	283.26	283.26	271.30	271.30	-13.544%	22	0	-86.196%
2024-09-06	313.90	313.90	313.80	313.80	+18.103%	200	0	-88.066%
2024-09-04	251.43	266.60	251.42	265.70	+13.431%	36	0	-85.905%
2024-09-03	229.15	234.24	228.69	234.24	+7.885%	20	0	-84.012%
2024-08-30	203.45	217.12	203.18	217.12	+0.148%	6	0	-82.751%
2024-08-28	220.40	220.55	216.80	216.80	+3.603%	6	0	-82.726%
2024-08-26	215.08	215.08	209.26	209.26	+0.824%	32	0	-82.104%
2024-08-23	206.12	207.55	206.12	207.55	-9.410%	8	0	-81.956%
2024-08-22	229.61	229.61	229.01	229.11	+9.869%	416	0	-83.654%
2024-08-21	208.53	208.53	208.53	208.53	-2.030%	4	0	-82.041%
2024-08-19	225.53	225.61	212.85	212.85	-6.481%	20	0	-82.405%
2024-08-16	231.97	231.97	227.10	227.60	-2.049%	20	0	-83.546%
2024-08-15	236.74	237.00	230.88	232.36	-18.869%	270	0	-83.883%
2024-08-14	286.40	286.40	286.40	286.40	-7.957%	8	0	-86.924%
2024-08-13	306.41	311.16	306.41	311.16	-13.016%	12	0	-87.964%
2024-08-09	357.72	357.72	357.72	357.72	-1.852%	2	0	-89.531%
2024-08-08	386.80	386.80	364.40	364.47	-16.316%	12	0	-89.725%
2024-08-07	362.52	435.53	362.52	435.53	+10.046%	6	0	-91.401%
2024-08-06	378.81	395.77	378.81	395.77	-8.600%	92	0	-90.537%
2024-08-05	529.61	529.61	416.51	433.01	+23.319%	190	0	-91.351%
2024-08-02	331.31	379.38	328.36	351.13	+18.405%	102	0	-89.334%
2024-08-01	269.85	297.86	269.85	296.55	+22.754%	30	0	-87.371%
2024-07-31	249.27	249.27	238.33	241.58	-9.575%	72	0	-84.498%
2024-07-30	263.19	269.75	262.97	267.16	+2.750%	48	0	-85.982%
2024-07-29	256.90	260.01	256.90	260.01	-4.590%	92	0	-85.597%
2024-07-26	270.47	272.52	270.47	272.52	-3.730%	54	0	-86.258%
2024-07-25	283.08	283.08	283.08	283.08	+19.423%	4	0	-86.771%
2024-07-22	233.42	238.76	227.44	237.04	-3.407%	116	0	-84.201%
2024-07-19	249.84	249.84	245.40	245.40	+2.489%	76	0	-84.739%
2024-07-18	234.38	240.62	234.38	239.44	+9.025%	66	0	-84.359%
2024-07-17	216.63	219.62	216.63	219.62	+10.378%	102	0	-82.948%
2024-07-15	193.29	198.97	191.04	198.97	+0.252%	60	0	-81.178%
2024-07-12	202.90	202.90	198.47	198.47	-6.778%	86	0	-81.131%
2024-07-11	212.49	213.05	212.49	212.90	+5.302%	32	0	-82.410%
2024-07-10	202.97	202.97	202.00	202.18	-6.597%	122	0	-81.477%
2024-07-08	216.87	216.87	216.46	216.46	-1.854%	40	0	-82.699%
2024-07-05	223.27	223.27	220.55	220.55	-2.824%	6	0	-83.020%
2024-07-03	230.70	230.94	226.96	226.96	-2.088%	8	0	-83.499%
2024-07-02	231.80	231.80	231.80	231.80	-6.116%	100	0	-83.844%
2024-06-28	242.55	247.11	242.55	246.90	+0.427%	342	0	-84.832%
2024-06-27	245.85	245.85	245.85	245.85	-1.727%	106	0	-84.767%
2024-06-26	253.23	253.23	250.17	250.17	+3.295%	112	0	-85.030%
2024-06-17	242.37	242.37	242.19	242.19	-10.855%	4	0	-84.537%
2024-06-14	271.73	271.84	271.28	271.68	-5.578%	224	0	-86.215%
2024-06-10	287.85	287.85	287.73	287.73	-8.407%	104	0	-86.984%
2024-05-23	313.40	314.20	313.40	314.14	+1.273%	232	0	-88.079%
2024-05-20	310.19	310.19	310.19	310.19	-1.558%	2	0	-87.927%
2024-05-16	314.70	315.10	314.70	315.10	-2.687%	24	0	-88.115%
2024-05-15	323.80	323.80	323.80	323.80	-16.703%	200	0	-88.434%
2024-05-08	388.85	388.85	388.73	388.73	+1.124%	4	0	-90.366%
2024-05-07	384.50	384.50	384.41	384.41	-18.485%	4	0	-90.258%
2024-05-02	471.58	471.58	471.58	471.58	0.000%	2	0	-92.059%

.dark-mode .R8ppKS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8ppKS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P5600SPX May 16 2025 5600.00 Put (SPX250516P05600000)option OPRA

SPX20250516P5600
SPX May 16 2025 5600.00 Put (SPX250516P05600000)
option OPRA