Dark

SPY20250516P420
SPY May 16 2025 420.00 Put (SPY250516P00420000)
option OPRA

Expired

May 14, 2025

0.01000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.01	0.01	0.01	0.01	0.000%	8	11,477	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	7	11,478	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	31	11,478	0.000%
2025-05-09	0.02	0.02	0.01	0.01	-66.667%	258	11,492	0.000%
2025-05-08	0.03	0.04	0.03	0.03	-40.000%	109	11,489	-66.667%
2025-05-07	0.07	0.08	0.05	0.05	-37.500%	703	11,503	-80.000%
2025-05-06	0.06	0.08	0.06	0.08	+33.333%	80	11,758	-87.500%
2025-05-05	0.07	0.08	0.05	0.06	-14.286%	1,383	11,761	-83.333%
2025-05-02	0.08	0.09	0.07	0.07	-41.667%	202	10,877	-85.714%
2025-05-01	0.12	0.19	0.11	0.12	-29.412%	1,053	10,901	-91.667%
2025-04-30	0.28	0.35	0.17	0.17	-10.526%	337	10,009	-94.118%
2025-04-29	0.26	0.26	0.18	0.19	-17.391%	32	10,240	-94.737%
2025-04-28	0.27	0.38	0.23	0.23	-39.474%	261	10,245	-95.652%
2025-04-25	0.38	0.42	0.31	0.38	-5.000%	294	10,272	-97.368%
2025-04-24	0.51	0.51	0.39	0.40	-25.926%	923	10,257	-97.500%
2025-04-23	0.54	0.69	0.46	0.54	-31.646%	779	10,128	-98.148%
2025-04-22	0.97	1.00	0.78	0.79	-41.912%	1,295	10,278	-98.734%
2025-04-21	1.06	1.70	1.06	1.36	+36.000%	831	9,686	-99.265%
2025-04-17	1.18	1.47	1.00	1.00	-33.333%	272	9,610	-99.000%
2025-04-16	1.25	1.84	1.08	1.50	+30.435%	606	9,610	-99.333%
2025-04-15	0.94	1.16	0.80	1.15	0.000%	1,569	9,575	-99.130%
2025-04-14	1.22	1.69	0.98	1.15	-49.115%	5,074	13,740	-99.130%
2025-04-11	3.78	4.53	2.26	2.26	-32.335%	3,816	11,180	-99.558%
2025-04-10	2.50	6.51	2.20	3.34	+79.570%	4,623	11,194	-99.701%
2025-04-09	7.50	8.10	1.59	1.86	-75.364%	11,081	7,845	-99.462%
2025-04-08	2.96	9.59	2.43	7.55	+45.192%	1,182	15,694	-99.868%
2025-04-07	7.81	9.98	2.92	5.20	-5.455%	4,309	15,286	-99.808%
2025-04-04	2.80	5.50	2.63	5.50	+323.077%	10,654	11,769	-99.818%
2025-04-03	0.92	1.32	0.92	1.30	+154.902%	780	7,136	-99.231%
2025-04-02	0.61	0.61	0.50	0.51	-15.000%	4	6,893	-98.039%
2025-04-01	0.54	0.63	0.54	0.60	-3.226%	30	6,890	-98.333%
2025-03-31	0.77	0.77	0.62	0.62	+3.333%	29	6,864	-98.387%
2025-03-28	0.50	0.64	0.50	0.60	+46.341%	794	6,873	-98.333%
2025-03-27	0.45	0.45	0.39	0.41	+7.895%	109	7,000	-97.561%
2025-03-26	0.38	0.38	0.38	0.38	0.000%	2	6,983	-97.368%
2025-03-25	0.34	0.38	0.34	0.38	0.000%	1,199	6,985	-97.368%
2025-03-24	0.46	0.46	0.37	0.38	-29.630%	3,450	7,781	-97.368%
2025-03-21	0.59	0.60	0.54	0.54	-8.475%	478	7,881	-98.148%
2025-03-20	0.58	0.59	0.52	0.59	+5.357%	1,311	7,771	-98.305%
2025-03-19	0.63	0.67	0.55	0.56	-25.333%	1,218	8,509	-98.214%
2025-03-18	0.80	0.80	0.73	0.75	+13.636%	138	9,076	-98.667%
2025-03-17	0.75	0.75	0.63	0.66	-18.519%	1,523	9,054	-98.485%
2025-03-14	1.00	1.03	0.81	0.81	-39.552%	3,194	7,554	-98.765%
2025-03-13	1.11	1.34	1.04	1.34	+21.818%	10	6,000	-99.254%
2025-03-12	1.27	1.38	1.10	1.10	-27.152%	17	6,000	-99.091%
2025-03-11	1.59	1.87	1.43	1.51	-1.307%	544	5,998	-99.338%
2025-03-10	1.35	1.82	1.35	1.53	+35.398%	816	5,498	-99.346%
2025-03-07	1.20	1.34	1.13	1.13	-15.672%	26	4,696	-99.115%
2025-03-06	1.23	1.37	1.23	1.34	+39.583%	8	4,694	-99.254%
2025-03-05	1.14	1.17	0.96	0.96	-13.514%	17	4,694	-98.958%
2025-03-04	1.32	1.38	1.11	1.11	-9.016%	17	4,684	-99.099%
2025-03-03	0.79	1.22	0.79	1.22	+28.421%	20	4,679	-99.180%
2025-02-28	1.03	1.06	0.94	0.95	-3.061%	26	4,672	-98.947%
2025-02-27	0.81	0.98	0.81	0.98	+10.112%	16	4,671	-98.980%
2025-02-26	0.90	0.90	0.89	0.89	-8.247%	6	4,666	-98.876%
2025-02-25	0.98	1.09	0.97	0.97	+10.227%	14	4,659	-98.969%
2025-02-24	0.93	0.93	0.83	0.88	-11.111%	137	4,659	-98.864%
2025-02-21	0.84	0.99	0.84	0.99	+37.500%	60	4,649	-98.990%
2025-02-20	0.76	0.77	0.72	0.72	-1.370%	18	4,639	-98.611%
2025-02-19	0.73	0.73	0.73	0.73	0.000%	15	4,638	-98.630%
2025-02-18	0.74	0.75	0.73	0.73	-3.947%	11	4,623	-98.630%
2025-02-14	0.74	0.77	0.74	0.76	-1.299%	44	4,618	-98.684%
2025-02-13	0.81	0.82	0.77	0.77	-3.750%	10	4,618	-98.701%
2025-02-12	0.82	0.82	0.80	0.80	-2.439%	119	4,617	-98.750%
2025-02-10	0.82	0.82	0.82	0.82	-9.890%	1	4,600	-98.780%
2025-02-07	0.94	0.94	0.91	0.91	+2.247%	60	4,600	-98.901%
2025-02-05	0.95	0.95	0.89	0.89	-7.292%	70	4,570	-98.876%
2025-02-04	0.96	0.97	0.95	0.96	-11.927%	400	4,565	-98.958%
2025-02-03	1.25	1.25	1.02	1.09	+9.000%	17	4,165	-99.083%
2025-01-31	0.98	1.00	0.98	1.00	+2.041%	6	4,154	-99.000%
2025-01-29	1.04	1.04	0.98	0.98	-20.968%	12	4,155	-98.980%
2025-01-27	1.29	1.29	1.24	1.24	+25.253%	2	4,155	-99.194%
2025-01-24	0.96	1.02	0.95	0.99	-1.000%	2,118	4,154	-98.990%
2025-01-23	0.98	1.01	0.98	1.00	-2.913%	1,511	3,153	-99.000%
2025-01-22	1.00	1.03	0.99	1.03	-0.962%	1,007	1,658	-99.029%
2025-01-21	1.06	1.06	1.04	1.04	-18.750%	513	659	-99.038%
2025-01-15	1.28	1.28	1.28	1.28	-14.094%	20	157	-99.219%
2025-01-14	1.49	1.49	1.49	1.49	-17.680%	11	177	-99.329%
2025-01-13	1.81	1.81	1.81	1.81	+2.841%	1	186	-99.448%
2025-01-10	1.81	1.85	1.76	1.76	+15.789%	42	187	-99.432%
2025-01-08	1.62	1.72	1.52	1.52	+1.333%	19	161	-99.342%
2025-01-07	1.50	1.50	1.50	1.50	+7.914%	10	161	-99.333%
2025-01-03	1.39	1.39	1.39	1.39	-16.766%	30	151	-99.281%
2025-01-02	1.85	1.85	1.67	1.67	0.000%	17	166	-99.401%
2024-12-31	1.66	1.67	1.66	1.67	+10.596%	20	134	-99.401%
2024-12-30	1.51	1.51	1.51	1.51	-11.176%	3	134	-99.338%
2024-12-27	1.55	1.70	1.55	1.70	+18.056%	16	131	-99.412%
2024-12-24	1.45	1.45	1.44	1.44	-28.713%	45	81	-99.306%
2024-12-23	2.02	2.02	2.02	2.02	-22.308%	1	81	-99.505%
2024-12-20	2.60	2.60	2.60	2.60	-6.475%	2	81	-99.615%
2024-12-19	2.34	2.78	2.34	2.78	+71.605%	11	82	-99.640%
2024-12-17	1.62	1.62	1.62	1.62	+2.532%	1	81	-99.383%
2024-12-13	1.58	1.58	1.58	1.58	+6.757%	80	81	-99.367%
2024-12-09	1.48	1.48	1.48	1.48	+7.246%	1	41	-99.324%
2024-12-06	1.39	1.39	1.38	1.38	-5.479%	8	41	-99.275%
2024-11-29	1.46	1.46	1.46	1.46	-12.048%	10	38	-99.315%
2024-11-27	1.62	1.66	1.62	1.66	+8.497%	20	13	-99.398%
2024-11-26	1.58	1.58	1.53	1.53	-25.728%	11	13	-99.346%
2024-11-20	2.09	2.09	2.06	2.06	0.000%	4	2	-99.515%

.dark-mode .pZfBMb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZfBMb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250516P420SPY May 16 2025 420.00 Put (SPY250516P00420000)option OPRA

SPY20250516P420
SPY May 16 2025 420.00 Put (SPY250516P00420000)
option OPRA