Dark

SPY20250516P465
SPY May 16 2025 465.00 Put (SPY250516P00465000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)1

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%	1	14,836	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	52	14,835	0.000%
2025-05-13	0.02	0.02	0.01	0.01	0.000%	94	14,834	0.000%
2025-05-12	0.02	0.03	0.01	0.01	-80.000%	33	14,844	0.000%
2025-05-09	0.05	0.05	0.05	0.05	-28.571%	28	14,832	-80.000%
2025-05-08	0.09	0.10	0.07	0.07	-50.000%	119	14,843	-85.714%
2025-05-07	0.17	0.19	0.14	0.14	-26.316%	2,026	14,854	-92.857%
2025-05-06	0.19	0.20	0.16	0.19	+46.154%	304	13,298	-94.737%
2025-05-05	0.22	0.22	0.13	0.13	-40.909%	49	13,340	-92.308%
2025-05-02	0.23	0.25	0.20	0.22	-38.889%	66	13,340	-95.455%
2025-05-01	0.33	0.45	0.29	0.36	-16.279%	232	13,359	-97.222%
2025-04-30	0.60	0.77	0.43	0.43	-6.522%	873	13,387	-97.674%
2025-04-29	0.57	0.57	0.42	0.46	-19.298%	1,685	13,791	-97.826%
2025-04-28	0.62	0.76	0.54	0.57	-22.973%	348	15,103	-98.246%
2025-04-25	0.86	0.97	0.68	0.74	-16.854%	3,560	15,081	-98.649%
2025-04-24	1.20	1.24	0.88	0.89	-32.576%	1,137	14,470	-98.876%
2025-04-23	1.18	1.75	1.04	1.32	-37.736%	1,005	13,742	-99.242%
2025-04-22	2.81	2.81	1.99	2.12	-45.078%	318	13,408	-99.528%
2025-04-21	2.90	4.89	2.90	3.86	+48.462%	7,615	13,368	-99.741%
2025-04-17	2.94	3.44	2.45	2.60	-26.346%	5,590	11,003	-99.615%
2025-04-16	3.08	4.50	2.35	3.53	+39.526%	458	11,003	-99.717%
2025-04-15	2.31	2.56	1.98	2.53	-4.528%	2,188	10,836	-99.605%
2025-04-14	2.86	3.90	2.37	2.65	-49.427%	1,047	10,886	-99.623%
2025-04-11	8.19	9.19	4.97	5.24	-23.948%	452	11,155	-99.809%
2025-04-10	5.10	13.00	4.60	6.89	+94.085%	1,444	11,083	-99.855%
2025-04-09	16.46	16.46	3.06	3.55	-76.333%	3,205	11,238	-99.718%
2025-04-08	6.68	18.10	5.58	15.00	+26.582%	8,492	13,332	-99.933%
2025-04-07	16.61	19.30	6.36	11.85	+5.427%	19,013	15,375	-99.916%
2025-04-04	6.14	11.24	5.50	11.24	+277.181%	8,593	11,848	-99.911%
2025-04-03	1.97	3.00	1.85	2.98	+210.417%	1,066	9,426	-99.664%
2025-04-02	1.25	1.25	0.89	0.96	-17.241%	302	9,474	-98.958%
2025-04-01	1.21	1.33	1.01	1.16	+5.455%	819	9,220	-99.138%
2025-03-31	1.65	1.69	1.10	1.10	-6.780%	854	8,561	-99.091%
2025-03-28	0.89	1.22	0.89	1.18	+63.889%	3,626	8,703	-99.153%
2025-03-27	0.82	0.82	0.72	0.72	-6.494%	708	8,003	-98.611%
2025-03-26	0.75	0.82	0.75	0.77	+16.667%	135	7,658	-98.701%
2025-03-25	0.62	0.66	0.62	0.66	-1.493%	5	7,746	-98.485%
2025-03-24	0.84	0.87	0.67	0.67	-33.663%	2,422	7,744	-98.507%
2025-03-21	1.20	1.20	1.01	1.01	-4.717%	2,804	5,733	-99.010%
2025-03-20	1.21	1.21	1.00	1.06	+2.913%	2,782	4,377	-99.057%
2025-03-19	1.24	1.25	1.03	1.03	-29.932%	78	2,098	-99.029%
2025-03-18	1.57	1.61	1.46	1.47	+16.667%	221	2,097	-99.320%
2025-03-17	1.54	1.54	1.21	1.26	-19.745%	117	1,904	-99.206%
2025-03-14	2.00	2.00	1.57	1.57	-39.615%	104	1,886	-99.363%
2025-03-13	2.34	2.68	2.13	2.60	+20.930%	327	1,685	-99.615%
2025-03-12	2.50	2.95	2.15	2.15	-29.276%	153	1,685	-99.535%
2025-03-11	3.05	3.65	2.85	3.04	-0.328%	379	1,581	-99.671%
2025-03-10	2.43	3.05	2.43	3.05	+58.031%	1,082	1,597	-99.672%
2025-03-07	2.32	2.56	1.93	1.93	-16.087%	346	791	-99.482%
2025-03-06	1.92	2.35	1.91	2.30	+41.104%	35	628	-99.565%
2025-03-05	2.03	2.16	1.63	1.63	-7.910%	68	622	-99.387%
2025-03-04	2.11	2.57	1.77	1.77	-2.747%	19	571	-99.435%
2025-03-03	1.37	2.06	1.37	1.82	+1.676%	17	568	-99.451%
2025-02-28	1.70	1.85	1.55	1.79	+13.291%	36	554	-99.441%
2025-02-27	1.58	1.58	1.58	1.58	+8.966%	1	548	-99.367%
2025-02-26	1.25	1.45	1.25	1.45	-13.690%	2	547	-99.310%
2025-02-25	1.76	1.76	1.68	1.68	+17.483%	4	544	-99.405%
2025-02-24	1.55	1.55	1.43	1.43	+3.623%	227	544	-99.301%
2025-02-21	1.13	1.38	1.13	1.38	+23.214%	32	319	-99.275%
2025-02-19	1.12	1.12	1.12	1.12	-4.274%	2	308	-99.107%
2025-02-14	1.17	1.17	1.17	1.17	-5.645%	40	308	-99.145%
2025-02-13	1.24	1.24	1.24	1.24	-8.148%	4	308	-99.194%
2025-02-12	1.35	1.35	1.35	1.35	+2.273%	1	308	-99.259%
2025-02-10	1.32	1.32	1.32	1.32	-8.966%	3	308	-99.242%
2025-02-07	1.39	1.45	1.39	1.45	-0.685%	36	310	-99.310%
2025-02-05	1.46	1.46	1.46	1.46	-1.351%	1	309	-99.315%
2025-02-04	1.48	1.48	1.48	1.48	-9.202%	2	309	-99.324%
2025-02-03	1.94	2.03	1.63	1.63	+19.853%	16	307	-99.387%
2025-01-31	1.36	1.36	1.36	1.36	-6.849%	4	297	-99.265%
2025-01-30	1.39	1.50	1.39	1.46	-24.742%	4	295	-99.315%
2025-01-27	2.11	2.11	1.94	1.94	+25.161%	3	294	-99.485%
2025-01-24	1.55	1.55	1.55	1.55	-1.274%	20	292	-99.355%
2025-01-22	1.56	1.58	1.56	1.57	-3.681%	202	292	-99.363%
2025-01-21	1.74	1.74	1.63	1.63	-11.892%	2	88	-99.387%
2025-01-17	1.83	1.85	1.83	1.85	-4.639%	4	88	-99.459%
2025-01-16	1.99	1.99	1.94	1.94	-2.020%	22	88	-99.485%
2025-01-15	2.14	2.14	1.98	1.98	-23.846%	3	66	-99.495%
2025-01-14	2.58	2.60	2.56	2.60	-10.345%	5	64	-99.615%
2025-01-13	3.52	3.52	2.90	2.90	-3.654%	24	60	-99.655%
2025-01-10	3.17	3.37	3.01	3.01	+30.870%	28	59	-99.668%
2025-01-07	2.30	2.30	2.30	2.30	+4.545%	1	47	-99.565%
2025-01-06	1.98	2.20	1.98	2.20	-6.780%	24	46	-99.545%
2025-01-03	2.52	2.52	2.36	2.36	-21.333%	8	24	-99.576%
2024-12-30	3.08	3.08	3.00	3.00	+13.636%	21	26	-99.667%
2024-12-27	2.64	2.64	2.64	2.64	+16.814%	4	17	-99.621%
2024-12-26	2.26	2.26	2.26	2.26	-21.254%	2	17	-99.558%
2024-12-23	2.76	2.87	2.76	2.87	-21.370%	3	17	-99.652%
2024-12-20	3.65	3.65	3.65	3.65	-12.260%	5	16	-99.726%
2024-12-19	3.80	4.16	3.80	4.16	+71.901%	2	11	-99.760%
2024-12-16	2.42	2.42	2.42	2.42	-4.348%	5	5	-99.587%
2024-12-13	2.36	2.53	2.36	2.53	+12.946%	4	5	-99.605%
2024-12-06	2.24	2.24	2.24	2.24	0.000%	10	5	-99.554%

.dark-mode .QGZS0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGZS0s{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250516P465SPY May 16 2025 465.00 Put (SPY250516P00465000)option OPRA

SPY20250516P465
SPY May 16 2025 465.00 Put (SPY250516P00465000)
option OPRA