Dark

SPXW20250516P5000
SPX Weekly May 16 2025 5000.00 Put (SPXW250516P05000000)
option OPRA

EOD

May 8, 2025

1.60-44.828%(-1.30)3,069

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.64	2.64	1.40	1.60	-44.828%	3,069	15,033	0.000%
2025-05-07	4.00	5.00	2.90	2.90	-27.681%	1,175	11,136	-44.828%
2025-05-06	4.30	4.40	3.50	4.01	+8.378%	2,882	10,208	-60.100%
2025-05-05	4.97	4.97	3.02	3.70	-21.109%	4,105	8,154	-56.757%
2025-05-02	5.10	5.48	4.30	4.69	-44.299%	2,856	6,809	-65.885%
2025-05-01	7.48	9.30	6.30	8.42	-17.044%	531	5,569	-80.998%
2025-04-30	17.50	23.00	9.70	10.15	-3.791%	342	5,396	-84.236%
2025-04-29	14.90	14.90	9.60	10.55	-26.327%	1,620	5,404	-84.834%
2025-04-28	14.60	20.80	13.04	14.32	-13.735%	2,321	3,883	-88.827%
2025-04-25	21.60	25.60	16.53	16.60	-29.060%	464	2,108	-90.361%
2025-04-24	35.23	35.23	22.50	23.40	-40.000%	756	2,022	-93.162%
2025-04-23	32.90	44.86	27.10	39.00	-35.000%	392	1,955	-95.897%
2025-04-22	79.00	79.04	56.50	60.00	-42.726%	233	1,820	-97.333%
2025-04-21	78.76	127.30	78.76	104.76	+52.024%	411	1,804	-98.473%
2025-04-17	73.40	82.70	59.87	68.91	-17.542%	247	1,920	-97.678%
2025-04-16	66.65	101.95	55.55	83.57	+52.500%	447	1,920	-98.085%
2025-04-15	54.40	55.78	47.00	54.80	-7.526%	266	1,934	-97.080%
2025-04-14	62.30	84.75	53.00	59.26	-40.111%	422	1,908	-97.300%
2025-04-11	152.70	157.40	95.00	98.95	-23.360%	430	1,918	-98.383%
2025-04-10	95.00	216.81	90.60	129.11	+95.030%	368	1,936	-98.761%
2025-04-09	260.00	266.20	57.60	66.20	-75.242%	259	1,817	-97.583%
2025-04-08	125.72	294.79	112.90	267.39	+23.221%	222	1,797	-99.402%
2025-04-07	284.44	324.90	135.07	217.00	+7.166%	178	1,731	-99.263%
2025-04-04	118.20	202.49	9.89	202.49	+203.129%	978	1,734	-99.210%
2025-04-03	43.39	66.80	41.33	66.80	+249.738%	709	1,672	-97.605%
2025-04-02	23.00	24.09	16.80	19.10	-13.182%	66	1,479	-91.623%
2025-04-01	26.33	28.13	21.60	22.00	-9.465%	215	1,461	-92.727%
2025-03-31	34.70	37.78	23.70	24.30	-10.000%	165	1,504	-93.416%
2025-03-28	17.01	27.00	17.01	27.00	+90.409%	406	1,505	-94.074%
2025-03-27	16.10	16.45	13.59	14.18	-11.375%	251	1,479	-88.717%
2025-03-26	11.95	16.00	11.95	16.00	+31.796%	7	1,365	-90.000%
2025-03-25	12.25	12.70	11.90	12.14	-10.074%	139	1,365	-86.820%
2025-03-24	16.50	16.50	13.30	13.50	-34.877%	19	1,266	-88.148%
2025-03-21	26.02	26.96	20.73	20.73	-6.664%	26	1,253	-92.282%
2025-03-20	20.00	24.73	20.00	22.21	-3.686%	14	1,245	-92.796%
2025-03-19	26.95	26.95	20.38	23.06	-28.827%	15	1,235	-93.062%
2025-03-18	28.58	33.32	28.58	32.40	+26.316%	80	1,231	-95.062%
2025-03-17	29.80	29.80	24.10	25.65	-21.319%	85	1,227	-93.762%
2025-03-14	41.14	42.90	32.60	32.60	-38.140%	112	1,170	-95.092%
2025-03-13	45.20	56.52	45.20	52.70	+23.419%	19	1,158	-96.964%
2025-03-12	49.60	51.20	41.70	42.70	-18.821%	26	1,158	-96.253%
2025-03-11	60.67	62.60	49.65	52.60	-2.916%	29	1,141	-96.958%
2025-03-10	43.30	62.23	43.30	54.18	+47.670%	587	1,139	-97.047%
2025-03-07	36.27	46.00	36.27	36.69	-4.948%	1,290	1,182	-95.639%
2025-03-06	36.00	38.60	33.73	38.60	+23.323%	48	1,096	-95.855%
2025-03-05	31.30	31.30	31.30	31.30	+0.968%	5	1,096	-94.888%
2025-03-04	37.00	41.00	31.00	31.00	+2.990%	23	1,101	-94.839%
2025-03-03	24.50	32.10	24.50	30.10	+19.444%	10	1,098	-94.684%
2025-02-28	28.01	28.01	24.95	25.20	-9.091%	42	1,093	-93.651%
2025-02-27	23.70	27.72	20.38	27.72	+25.600%	4	1,078	-94.228%
2025-02-26	19.74	22.07	19.74	22.07	-2.775%	4	1,078	-92.750%
2025-02-25	26.88	26.88	22.70	22.70	+15.816%	4	1,079	-92.952%
2025-02-24	20.67	24.10	19.53	19.60	-11.712%	10	1,078	-91.837%
2025-02-21	17.20	22.50	17.20	22.20	+37.888%	42	1,074	-92.793%
2025-02-20	16.80	16.80	16.07	16.10	+4.681%	6	1,069	-90.062%
2025-02-19	16.25	16.30	15.38	15.38	-3.270%	24	1,069	-89.597%
2025-02-18	16.50	16.50	15.90	15.90	-6.471%	333	1,062	-89.937%
2025-02-14	16.70	17.00	16.70	17.00	-1.791%	14	1,326	-90.588%
2025-02-13	18.60	18.60	17.31	17.31	-17.177%	5	1,326	-90.757%
2025-02-12	20.29	20.90	20.29	20.90	+4.136%	5	1,326	-92.344%
2025-02-11	20.23	20.24	20.07	20.07	+2.660%	1,001	1,325	-92.028%
2025-02-10	19.55	19.55	19.55	19.55	-7.957%	5	341	-91.816%
2025-02-07	21.53	21.53	21.24	21.24	+7.490%	14	342	-92.467%
2025-02-06	19.76	19.76	19.76	19.76	-12.952%	10	339	-91.903%
2025-02-05	22.70	22.70	22.70	22.70	-14.307%	24	349	-92.952%
2025-02-03	26.49	26.49	26.49	26.49	+27.540%	1	349	-93.960%
2025-01-31	20.77	20.77	20.77	20.77	-5.073%	18	347	-92.297%
2025-01-30	21.88	21.88	21.88	21.88	-9.587%	4	341	-92.687%
2025-01-29	24.15	25.20	24.15	24.20	-4.912%	30	341	-93.388%
2025-01-28	25.45	25.45	25.45	25.45	-13.641%	1	334	-93.713%
2025-01-27	31.94	31.94	29.47	29.47	+32.152%	7	333	-94.571%
2025-01-24	22.40	22.40	22.30	22.30	-2.193%	4	330	-92.825%
2025-01-22	23.01	23.01	22.80	22.80	-12.644%	3	329	-92.982%
2025-01-21	26.10	26.10	26.10	26.10	-6.786%	1	328	-93.870%
2025-01-17	28.00	28.00	28.00	28.00	-9.736%	2	328	-94.286%
2025-01-16	30.90	31.02	30.90	31.02	-6.284%	6	328	-94.842%
2025-01-15	33.10	33.10	33.10	33.10	-24.239%	1	326	-95.166%
2025-01-14	40.80	43.69	40.80	43.69	-11.199%	2	326	-96.338%
2025-01-10	48.62	50.57	48.62	49.20	+11.869%	16	324	-96.748%
2025-01-08	45.30	45.50	40.20	43.98	+15.554%	19	310	-96.362%
2025-01-07	37.24	38.06	37.24	38.06	+1.277%	3	310	-95.796%
2025-01-03	37.58	37.58	37.58	37.58	-13.110%	2	308	-95.742%
2024-12-31	41.60	43.40	40.53	43.25	+8.125%	285	22	-96.301%
2024-12-30	47.73	47.73	37.97	40.00	+2.041%	5	22	-96.000%
2024-12-27	39.20	39.20	39.20	39.20	+16.045%	6	21	-95.918%
2024-12-26	33.88	33.88	33.78	33.78	-12.031%	2	18	-95.263%
2024-12-24	38.40	38.40	38.40	38.40	-24.794%	5	11	-95.833%
2024-12-20	67.09	67.09	51.06	51.06	+0.512%	2	11	-96.866%
2024-12-19	50.80	50.80	50.80	50.80	0.000%	10	10	-96.850%

.dark-mode .dS4YT8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dS4YT8{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20250516P5000SPX Weekly May 16 2025 5000.00 Put (SPXW250516P05000000)option OPRA

SPXW20250516P5000
SPX Weekly May 16 2025 5000.00 Put (SPXW250516P05000000)
option OPRA