Dark

SPX20250516P6000
SPX May 16 2025 6000.00 Put (SPX250516P06000000)
option OPRA

EOD

May 8, 2025

342.63-14.747%(-59.27)5,493

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	342.63	342.63	342.63	342.63	-14.747%	5,493	61,740	0.000%
2025-05-07	401.90	401.90	401.90	401.90	+5.240%	1,135	64,667	-14.747%
2025-05-06	406.77	406.77	371.25	381.89	+18.035%	1,794	64,717	-10.280%
2025-05-05	357.03	357.03	323.54	323.54	+6.680%	3,109	65,069	+5.900%
2025-05-02	340.00	340.00	301.86	303.28	-18.017%	244	67,672	+12.975%
2025-05-01	379.43	379.43	369.93	369.93	-21.184%	7,159	67,687	-7.380%
2025-04-30	469.36	469.36	469.36	469.36	+9.656%	9,007	73,637	-27.001%
2025-04-29	452.81	452.81	428.03	428.03	-10.864%	8,909	82,637	-19.952%
2025-04-28	480.20	480.20	480.20	480.20	+2.257%	8,510	82,974	-28.648%
2025-04-25	488.91	488.91	469.60	469.60	-10.197%	1,120	77,521	-27.038%
2025-04-24	572.40	572.40	522.92	522.92	-16.410%	1,019	76,962	-34.478%
2025-04-23	545.03	625.58	545.03	625.58	-13.110%	1,735	76,562	-45.230%
2025-04-22	775.84	775.84	719.97	719.97	-15.709%	1,528	74,429	-52.411%
2025-04-21	854.15	854.15	854.15	854.15	+28.492%	2	74,935	-59.886%
2025-04-17	684.26	716.94	664.75	664.75	-6.569%	7,329	72,361	-48.457%
2025-04-16	644.07	711.49	644.07	711.49	+21.856%	5,190	72,361	-51.843%
2025-04-15	583.88	583.88	583.88	583.88	-6.239%	1,003	67,730	-41.318%
2025-04-11	721.80	742.20	622.73	622.73	-19.602%	13,074	64,320	-44.979%
2025-04-10	665.15	774.56	665.15	774.56	+48.722%	3,313	59,510	-55.765%
2025-04-09	984.39	1,026.70	506.40	520.81	-43.647%	1,564	56,501	-34.212%
2025-04-08	784.46	924.20	784.46	924.20	+4.312%	5,063	55,018	-62.927%
2025-04-07	1,111.00	1,111.00	874.60	886.00	+4.232%	2,279	50,922	-61.328%
2025-04-04	747.74	893.90	747.74	850.03	+56.256%	7,248	50,446	-59.692%
2025-04-03	489.68	556.03	489.68	544.00	+71.528%	3,165	47,720	-37.017%
2025-04-02	327.00	327.00	306.00	317.15	-11.903%	3,959	47,020	+8.034%
2025-04-01	409.56	409.56	346.16	360.00	-5.917%	3,789	47,513	-4.825%
2025-03-31	460.00	485.08	374.00	382.64	-6.673%	4,535	44,409	-10.456%
2025-03-28	318.00	410.00	318.00	410.00	+45.602%	212	40,095	-16.432%
2025-03-27	294.71	294.71	281.59	281.59	-2.090%	3	40,039	+21.677%
2025-03-26	253.00	290.57	248.75	287.60	+24.556%	665	40,040	+19.134%
2025-03-25	235.66	244.46	228.00	230.90	-3.752%	704	39,914	+48.389%
2025-03-24	275.00	275.00	239.90	239.90	-26.130%	196	39,675	+42.822%
2025-03-21	374.01	374.01	324.76	324.76	-1.018%	12,792	39,575	+5.503%
2025-03-20	309.42	328.10	293.17	328.10	-5.433%	2,015	33,842	+4.429%
2025-03-19	352.50	352.50	334.66	346.95	+13.356%	926	32,845	-1.245%
2025-03-17	353.73	353.73	300.50	306.07	-13.373%	91	32,644	+11.945%
2025-03-14	404.00	404.00	353.32	353.32	-25.487%	12	32,641	-3.026%
2025-03-13	411.57	474.17	411.57	474.17	+21.926%	8	32,063	-27.741%
2025-03-12	376.01	427.90	376.01	388.90	+4.319%	6,232	32,063	-11.898%
2025-03-11	407.49	434.00	372.80	372.80	-9.144%	7,562	27,728	-8.093%
2025-03-10	355.88	416.45	349.54	410.32	+30.062%	1,061	20,183	-16.497%
2025-03-07	280.61	321.46	280.61	315.48	+4.790%	7,064	19,179	+8.606%
2025-03-06	279.00	308.01	267.30	301.06	+38.101%	43	18,033	+13.808%
2025-03-05	267.10	280.17	218.00	218.00	-13.179%	811	18,042	+57.170%
2025-03-04	254.45	292.90	233.60	251.09	+7.764%	96	17,586	+36.457%
2025-03-03	155.63	233.00	155.63	233.00	+36.970%	65	17,606	+47.052%
2025-02-28	212.00	216.76	170.11	170.11	-16.293%	26	17,666	+101.417%
2025-02-27	170.90	203.22	153.80	203.22	+26.562%	1,575	18,133	+68.601%
2025-02-26	144.08	169.11	133.88	160.57	+0.924%	1,993	17,169	+113.384%
2025-02-25	149.00	181.99	149.00	159.10	+6.779%	2,878	16,518	+115.355%
2025-02-24	131.70	149.00	123.96	149.00	+10.698%	3,975	17,198	+129.953%
2025-02-21	100.90	138.00	100.00	134.60	+37.487%	1,916	15,728	+154.554%
2025-02-20	95.50	106.70	95.44	97.90	+10.497%	371	15,615	+249.980%
2025-02-19	99.60	99.60	88.59	88.60	-5.342%	595	15,727	+286.716%
2025-02-18	100.95	101.63	93.60	93.60	-7.327%	494	15,406	+266.058%
2025-02-14	99.20	103.90	99.20	101.00	-0.394%	18	15,394	+239.238%
2025-02-13	117.23	117.23	101.40	101.40	-18.094%	233	15,107	+237.899%
2025-02-12	135.40	135.40	122.57	123.80	+4.384%	1,522	15,107	+176.761%
2025-02-11	124.20	124.20	116.00	118.60	-0.277%	844	14,549	+188.895%
2025-02-10	125.20	125.20	118.93	118.93	-13.063%	3,012	13,174	+188.094%
2025-02-07	123.00	137.00	123.00	136.80	+14.958%	60	10,445	+150.461%
2025-02-06	119.00	119.00	119.00	119.00	-6.630%	950	10,451	+187.924%
2025-02-05	128.09	128.09	127.45	127.45	-8.243%	6	10,024	+168.835%
2025-02-04	140.80	142.44	138.90	138.90	-7.276%	367	10,019	+146.674%
2025-02-03	154.27	158.39	146.00	149.80	+4.902%	20	9,828	+128.725%
2025-01-31	112.18	142.80	112.18	142.80	+18.703%	36	9,819	+139.937%
2025-01-30	126.09	126.09	120.30	120.30	-9.549%	7	9,816	+184.813%
2025-01-29	134.60	148.00	132.20	133.00	+3.341%	29	9,818	+157.617%
2025-01-28	135.00	143.20	128.70	128.70	-20.132%	126	9,780	+166.224%
2025-01-27	165.80	165.80	155.50	161.14	+41.376%	136	9,681	+112.629%
2025-01-24	111.80	113.98	111.77	113.98	+0.290%	40	9,564	+200.605%
2025-01-23	118.83	118.83	113.65	113.65	-4.496%	1,013	9,548	+201.478%
2025-01-22	121.40	121.40	118.52	119.00	-11.227%	68	8,773	+187.924%
2025-01-21	146.14	146.14	133.98	134.05	-13.096%	48	8,735	+155.599%
2025-01-17	160.10	160.10	152.35	154.25	-12.507%	28	8,714	+122.126%
2025-01-16	170.20	177.31	170.18	176.30	+2.102%	20	8,714	+94.345%
2025-01-15	182.30	182.30	170.97	172.67	-31.396%	38	8,729	+98.431%
2025-01-14	255.10	255.10	251.69	251.69	-5.843%	2	8,751	+36.132%
2025-01-13	268.70	272.05	267.31	267.31	+3.556%	7	8,751	+28.177%
2025-01-10	247.10	258.30	247.10	258.13	+27.516%	120	8,751	+32.735%
2025-01-08	218.20	220.86	202.42	202.43	+7.344%	12	8,800	+69.259%
2025-01-07	180.10	195.83	179.60	188.58	+7.190%	54	8,800	+81.689%
2025-01-06	156.17	176.33	156.17	175.93	-9.033%	102	8,800	+94.754%
2025-01-03	203.85	203.85	193.40	193.40	-15.417%	22	8,800	+77.161%
2025-01-02	196.97	242.10	196.97	228.65	+4.197%	117	8,800	+49.849%
2024-12-31	200.44	221.44	200.44	219.44	+4.475%	120	8,785	+56.138%
2024-12-30	192.85	210.04	192.85	210.04	+10.246%	7	8,785	+63.126%
2024-12-27	170.00	190.52	170.00	190.52	+24.964%	12	8,783	+79.839%
2024-12-26	160.50	161.00	149.97	152.46	-3.926%	1,121	8,761	+124.734%
2024-12-24	172.53	172.53	158.69	158.69	-16.951%	66	7,753	+115.912%
2024-12-23	217.78	217.78	191.08	191.08	-5.593%	15	7,753	+79.312%
2024-12-20	225.56	230.56	201.08	202.40	-20.456%	128	7,766	+69.284%
2024-12-19	238.70	254.45	229.97	254.45	+31.805%	5,064	7,868	+34.655%
2024-12-18	153.58	193.05	152.61	193.05	+18.961%	452	2,912	+77.483%
2024-12-17	158.40	162.28	154.87	162.28	+10.892%	464	2,543	+111.135%
2024-12-16	148.53	150.16	146.34	146.34	-6.300%	63	2,243	+134.133%
2024-12-13	147.70	161.36	147.70	156.18	+1.547%	164	2,176	+119.381%
2024-12-12	148.30	153.80	148.30	153.80	+6.267%	4	2,138	+122.776%
2024-12-11	145.01	145.01	144.73	144.73	-8.912%	2	2,135	+136.737%
2024-12-10	151.70	158.89	151.70	158.89	+2.510%	5	2,134	+115.640%
2024-12-09	143.40	155.13	143.40	155.00	+8.772%	38	2,131	+121.052%
2024-12-06	141.80	143.32	140.17	142.50	-0.091%	34	2,101	+140.442%
2024-12-05	142.63	142.63	142.63	142.63	+0.352%	1	2,110	+140.223%
2024-12-04	143.35	144.35	142.13	142.13	-4.942%	15	2,109	+141.068%
2024-12-03	155.00	155.00	149.52	149.52	+0.074%	27	2,111	+129.153%
2024-12-02	152.07	154.60	149.41	149.41	-3.544%	11	2,126	+129.322%
2024-11-29	163.39	163.39	154.90	154.90	-7.781%	50	0	+121.194%
2024-11-27	164.72	174.02	164.44	167.97	+3.660%	3,138	0	+103.983%
2024-11-26	169.00	169.00	162.04	162.04	-7.948%	402	0	+111.448%
2024-11-25	170.10	182.30	169.40	176.03	-5.350%	548	0	+94.643%
2024-11-22	185.98	185.98	185.98	185.98	-5.881%	6	0	+84.229%
2024-11-21	197.60	197.60	197.60	197.60	-9.333%	2	0	+73.396%
2024-11-20	229.28	229.28	217.94	217.94	+5.249%	30	0	+57.213%
2024-11-19	219.17	220.91	207.07	207.07	-3.311%	186	0	+65.466%
2024-11-18	214.16	214.16	214.16	214.16	-3.532%	2	0	+59.988%
2024-11-15	207.82	223.48	207.82	222.00	+15.319%	12	0	+54.338%
2024-11-14	182.10	192.51	182.10	192.51	+8.273%	240	0	+77.980%
2024-11-13	188.50	188.50	177.10	177.80	-3.611%	648	0	+92.705%
2024-11-12	181.79	195.30	181.79	184.46	+0.130%	314	0	+85.748%
2024-11-11	179.78	184.22	179.78	184.22	-0.233%	12	0	+85.990%
2024-11-08	185.80	186.80	184.65	184.65	-4.771%	30	0	+85.556%
2024-11-07	193.60	195.38	193.60	193.90	-7.269%	20	0	+76.704%
2024-11-06	219.38	219.38	209.10	209.10	-34.701%	30	0	+63.859%
2024-11-04	319.87	320.22	319.87	320.22	-1.136%	6	0	+6.998%
2024-10-31	298.90	327.56	298.90	323.90	+25.982%	12	0	+5.783%
2024-10-30	257.10	257.10	257.10	257.10	+0.745%	2	0	+33.267%
2024-10-29	261.98	261.98	255.20	255.20	-2.185%	54	0	+34.259%
2024-10-28	256.70	264.07	256.70	260.90	-5.744%	154	0	+31.326%
2024-10-25	258.66	276.80	250.41	276.80	-1.705%	22	0	+23.783%
2024-10-23	266.10	293.50	266.10	281.60	+11.111%	20	0	+21.673%
2024-10-22	259.50	260.06	251.20	253.44	+0.948%	76	0	+35.192%
2024-10-21	255.43	255.43	251.06	251.06	-3.502%	42	0	+36.473%
2024-10-17	260.17	260.17	260.17	260.17	+0.239%	4	0	+31.695%
2024-10-14	271.00	271.00	259.55	259.55	-11.987%	4	0	+32.009%
2024-10-11	294.90	294.90	294.90	294.90	-0.405%	402	0	+16.185%
2024-10-10	300.00	302.88	296.10	296.10	-6.392%	410	0	+15.714%
2024-09-26	304.44	316.58	302.61	316.32	-2.596%	26	0	+8.318%
2024-09-20	324.75	324.75	324.75	324.75	-12.516%	6	0	+5.506%
2024-09-18	369.69	371.21	369.69	371.21	-29.610%	4	0	-7.699%
2024-09-06	526.16	527.36	526.16	527.36	+22.762%	4	0	-35.029%
2024-09-04	429.45	429.85	429.45	429.58	+5.709%	8	0	-20.241%
2024-09-03	406.15	406.38	406.15	406.38	+12.777%	4	0	-15.687%
2024-08-30	360.73	360.73	360.34	360.34	-2.837%	4	0	-4.915%
2024-08-26	366.06	370.86	366.06	370.86	-33.757%	6	0	-7.612%
2024-08-09	559.85	559.85	559.85	559.85	-7.795%	16	0	-38.800%
2024-08-08	607.18	607.18	607.18	607.18	-11.644%	40	0	-43.570%
2024-08-05	674.09	716.22	662.11	687.20	+47.839%	7	0	-50.141%
2024-07-26	464.83	464.83	464.83	464.83	+21.461%	4	0	-26.289%
2024-07-23	382.70	382.70	382.70	382.70	-2.243%	16	0	-10.470%
2024-07-22	389.85	391.48	389.85	391.48	-8.394%	8	0	-12.478%
2024-07-19	427.35	427.35	427.35	427.35	+22.707%	4	0	-19.824%
2024-07-15	348.27	348.27	348.27	348.27	-6.984%	2	0	-1.619%
2024-07-11	371.77	374.42	371.77	374.42	+1.304%	56	0	-8.490%
2024-07-10	369.42	369.60	369.19	369.60	-1.626%	104	0	-7.297%
2024-07-09	371.60	375.71	371.60	375.71	-9.417%	82	0	-8.805%
2024-06-20	414.70	414.77	414.70	414.77	-9.494%	4	0	-17.393%
2024-06-17	457.62	458.28	457.57	458.28	-12.266%	32	0	-25.236%
2024-05-23	522.54	522.54	522.35	522.35	-14.767%	4	0	-34.406%
2024-05-09	618.88	618.88	612.85	612.85	-18.525%	8	0	-44.092%
2024-05-02	752.19	752.19	752.19	752.19	-1.156%	2	0	-54.449%
2024-05-01	760.59	761.75	759.60	760.99	0.000%	24	0	-54.976%

.dark-mode .Fmt6Xc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fmt6Xc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250516P6000SPX May 16 2025 6000.00 Put (SPX250516P06000000)option OPRA

SPX20250516P6000
SPX May 16 2025 6000.00 Put (SPX250516P06000000)
option OPRA