Dark

SPY20250516P425
SPY May 16 2025 425.00 Put (SPY250516P00425000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	0.000%	3	79,167	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	1	79,170	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	41	79,170	0.000%
2025-05-12	0.01	0.01	0.01	0.01	-50.000%	12	79,171	0.000%
2025-05-09	0.02	0.02	0.02	0.02	-50.000%	2	79,175	-50.000%
2025-05-08	0.05	0.05	0.03	0.04	-20.000%	808	79,176	-75.000%
2025-05-07	0.07	0.08	0.05	0.05	-37.500%	24	79,777	-80.000%
2025-05-06	0.07	0.09	0.07	0.08	+14.286%	1,160	79,794	-87.500%
2025-05-05	0.08	0.09	0.07	0.07	-22.222%	134	78,683	-85.714%
2025-05-02	0.09	0.10	0.09	0.09	-43.750%	166	78,681	-88.889%
2025-05-01	0.12	0.19	0.12	0.16	-36.000%	92	78,641	-93.750%
2025-04-30	0.28	0.37	0.22	0.25	+13.636%	1,377	78,615	-96.000%
2025-04-29	0.26	0.27	0.20	0.22	-18.519%	47	77,629	-95.455%
2025-04-28	0.31	0.40	0.26	0.27	-28.947%	1,206	77,614	-96.296%
2025-04-25	0.44	0.46	0.34	0.38	-15.556%	310	76,634	-97.368%
2025-04-24	0.50	0.57	0.45	0.45	-28.571%	178	76,669	-97.778%
2025-04-23	0.57	0.77	0.50	0.63	-25.000%	861	76,679	-98.413%
2025-04-22	1.08	1.10	0.83	0.84	-43.243%	297	76,616	-98.810%
2025-04-21	1.19	1.87	1.19	1.48	+28.696%	513	76,599	-99.324%
2025-04-17	1.34	1.61	1.13	1.15	-27.673%	275	76,721	-99.130%
2025-04-16	1.30	2.00	1.11	1.59	+28.226%	679	76,721	-99.371%
2025-04-15	1.04	1.26	0.90	1.24	+3.333%	183	76,590	-99.194%
2025-04-14	1.33	1.88	1.07	1.20	-51.417%	482	76,559	-99.167%
2025-04-11	4.57	4.90	2.45	2.47	-29.023%	1,712	76,484	-99.595%
2025-04-10	2.54	7.07	2.40	3.48	+69.756%	861	76,647	-99.713%
2025-04-09	8.29	8.75	1.70	2.05	-76.328%	31,766	76,639	-99.512%
2025-04-08	3.19	10.16	2.66	8.66	+37.460%	755	77,843	-99.885%
2025-04-07	8.51	10.62	3.00	6.30	+5.175%	858	77,476	-99.841%
2025-04-04	3.04	5.99	2.92	5.99	+304.730%	2,904	77,334	-99.833%
2025-04-03	0.96	1.48	0.96	1.48	+169.091%	178	76,627	-99.324%
2025-04-02	0.72	0.72	0.53	0.55	-14.063%	146	76,650	-98.182%
2025-04-01	0.58	0.64	0.58	0.64	+4.918%	112	76,546	-98.438%
2025-03-31	0.78	0.78	0.61	0.61	-6.154%	628	76,542	-98.361%
2025-03-28	0.46	0.68	0.46	0.65	+51.163%	568	75,915	-98.462%
2025-03-27	0.46	0.46	0.41	0.43	-4.444%	28	75,852	-97.674%
2025-03-26	0.42	0.46	0.41	0.45	+12.500%	13	75,844	-97.778%
2025-03-25	0.37	0.40	0.37	0.40	0.000%	108	75,837	-97.500%
2025-03-24	0.51	0.51	0.40	0.40	-34.426%	75,887	75,849	-97.500%
2025-03-21	0.65	0.65	0.58	0.61	-7.576%	144	1,212	-98.361%
2025-03-20	0.66	0.66	0.57	0.66	+1.538%	124	1,149	-98.485%
2025-03-19	0.68	0.72	0.58	0.65	-18.750%	103	1,068	-98.462%
2025-03-18	0.80	0.80	0.80	0.80	+14.286%	15	1,061	-98.750%
2025-03-17	0.82	0.82	0.68	0.70	-21.348%	292	1,046	-98.571%
2025-03-14	1.09	1.10	0.88	0.89	-34.074%	448	800	-98.876%
2025-03-13	1.27	1.35	1.27	1.35	+10.656%	16	613	-99.259%
2025-03-12	1.43	1.43	1.22	1.22	-39.303%	91	613	-99.180%
2025-03-11	1.98	2.01	1.81	2.01	+8.649%	13	530	-99.502%
2025-03-10	1.36	1.94	1.36	1.85	+59.483%	927	520	-99.459%
2025-03-07	1.39	1.39	1.16	1.16	-15.942%	4	643	-99.138%
2025-03-06	1.31	1.38	1.26	1.38	+33.981%	6	641	-99.275%
2025-03-05	1.23	1.23	1.03	1.03	-3.738%	53	642	-99.029%
2025-03-04	1.28	1.59	1.07	1.07	-13.710%	344	642	-99.065%
2025-03-03	0.84	1.25	0.84	1.24	+37.778%	17	343	-99.194%
2025-02-28	1.02	1.02	0.90	0.90	-5.263%	14	338	-98.889%
2025-02-27	0.83	0.95	0.83	0.95	+10.465%	10	336	-98.947%
2025-02-26	0.97	0.97	0.86	0.86	-10.417%	2	329	-98.837%
2025-02-25	1.09	1.12	0.96	0.96	-4.000%	108	327	-98.958%
2025-02-24	0.89	1.00	0.89	1.00	0.000%	6	344	-99.000%
2025-02-21	0.79	1.02	0.79	1.00	+29.870%	390	344	-99.000%
2025-02-20	0.80	0.80	0.77	0.77	+1.316%	32	332	-98.701%
2025-02-19	0.76	0.76	0.76	0.76	0.000%	12	356	-98.684%
2025-02-18	0.77	0.78	0.76	0.76	-3.797%	7	346	-98.684%
2025-02-14	0.79	0.79	0.79	0.79	-1.250%	28	345	-98.734%
2025-02-13	0.85	0.86	0.80	0.80	-6.977%	208	168	-98.750%
2025-02-11	0.86	0.86	0.86	0.86	0.000%	1	168	-98.837%
2025-02-10	0.87	0.91	0.86	0.86	-12.245%	5	168	-98.837%
2025-02-07	0.87	0.98	0.87	0.98	+4.255%	44	166	-98.980%
2025-02-06	0.87	0.94	0.86	0.94	-7.843%	10	145	-98.936%
2025-02-04	1.06	1.06	1.02	1.02	-11.304%	2	141	-99.020%
2025-02-03	1.27	1.27	1.06	1.15	+7.477%	97	139	-99.130%
2025-01-31	0.92	1.07	0.92	1.07	+7.000%	26	181	-99.065%
2025-01-30	1.00	1.00	1.00	1.00	-9.091%	3	187	-99.000%
2025-01-29	1.10	1.10	1.10	1.10	+6.796%	1	184	-99.091%
2025-01-28	1.03	1.03	1.03	1.03	-23.704%	25	184	-99.029%
2025-01-27	1.32	1.35	1.32	1.35	+25.000%	51	159	-99.259%
2025-01-24	1.08	1.08	1.08	1.08	+4.854%	20	109	-99.074%
2025-01-23	1.07	1.07	1.02	1.03	-5.505%	72	99	-99.029%
2025-01-22	1.05	1.09	1.04	1.09	-2.679%	6	53	-99.083%
2025-01-21	1.14	1.14	1.12	1.12	-5.085%	11	42	-99.107%
2025-01-17	1.18	1.18	1.18	1.18	-6.349%	4	42	-99.153%
2025-01-15	1.34	1.34	1.26	1.26	-22.699%	9	42	-99.206%
2025-01-14	1.63	1.63	1.63	1.63	-9.945%	1	35	-99.387%
2025-01-13	2.14	2.14	1.81	1.81	-3.723%	2	34	-99.448%
2025-01-10	1.88	1.88	1.88	1.88	+16.770%	8	33	-99.468%
2025-01-08	1.61	1.61	1.61	1.61	+13.380%	1	33	-99.379%
2025-01-06	1.36	1.42	1.36	1.42	-4.698%	6	33	-99.296%
2025-01-03	1.57	1.57	1.49	1.49	-18.132%	4	27	-99.329%
2025-01-02	1.59	1.82	1.59	1.82	+13.043%	3	25	-99.451%
2024-12-31	1.61	1.61	1.61	1.61	+12.587%	1	21	-99.379%
2024-12-26	1.43	1.43	1.43	1.43	-13.855%	1	21	-99.301%
2024-12-24	1.66	1.66	1.66	1.66	-12.632%	1	19	-99.398%
2024-12-23	2.01	2.01	1.90	1.90	-14.414%	4	19	-99.474%
2024-12-20	2.87	2.87	2.22	2.22	-21.831%	4	15	-99.550%
2024-12-18	2.13	2.84	2.13	2.84	+75.309%	5	14	-99.648%
2024-12-12	1.62	1.62	1.62	1.62	+4.516%	1	17	-99.383%
2024-12-10	1.55	1.55	1.55	1.55	+1.974%	2	16	-99.355%
2024-12-09	1.52	1.52	1.52	1.52	+6.294%	5	15	-99.342%
2024-12-06	1.43	1.43	1.43	1.43	-8.917%	2	10	-99.301%
2024-12-03	1.57	1.57	1.57	1.57	+3.974%	2	9	-99.363%
2024-12-02	1.51	1.51	1.51	1.51	-8.485%	1	7	-99.338%
2024-11-27	1.65	1.65	1.65	1.65	-3.509%	1	5	-99.394%
2024-11-25	1.71	1.71	1.71	1.71	-11.856%	1	5	-99.415%
2024-11-22	1.94	1.94	1.94	1.94	-7.177%	6	4	-99.485%
2024-11-21	2.12	2.12	2.09	2.09	0.000%	2	2	-99.522%

.dark-mode .Rt23qM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rt23qM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250516P425SPY May 16 2025 425.00 Put (SPY250516P00425000)option OPRA

SPY20250516P425
SPY May 16 2025 425.00 Put (SPY250516P00425000)
option OPRA