Dark

SPY20250516P490
SPY May 16 2025 490.00 Put (SPY250516P00490000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)79

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%	79	54,165	0.000%
2025-05-14	0.01	0.02	0.01	0.01	-50.000%	231	54,189	0.000%
2025-05-13	0.01	0.02	0.01	0.02	0.000%	72	54,291	-50.000%
2025-05-12	0.04	0.04	0.01	0.02	-75.000%	2,975	54,304	-50.000%
2025-05-09	0.11	0.12	0.08	0.08	-42.857%	606	56,917	-87.500%
2025-05-08	0.20	0.20	0.12	0.14	-39.130%	322	56,992	-92.857%
2025-05-07	0.32	0.38	0.23	0.23	-28.125%	966	56,971	-95.652%
2025-05-06	0.33	0.36	0.28	0.32	+10.345%	2,290	56,942	-96.875%
2025-05-05	0.38	0.40	0.24	0.29	-25.641%	1,324	55,707	-96.552%
2025-05-02	0.42	0.44	0.36	0.39	-41.791%	3,120	56,507	-97.436%
2025-05-01	0.59	0.75	0.45	0.67	-15.190%	2,420	56,563	-98.507%
2025-04-30	1.18	1.68	0.71	0.79	0.000%	2,181	56,800	-98.734%
2025-04-29	1.11	1.14	0.72	0.79	-20.202%	1,176	57,341	-98.734%
2025-04-28	1.09	1.54	0.97	0.99	-21.429%	4,541	57,265	-98.990%
2025-04-25	1.70	1.91	1.24	1.26	-28.814%	34,148	57,207	-99.206%
2025-04-24	2.51	2.68	1.73	1.77	-37.676%	17,995	60,510	-99.435%
2025-04-23	2.45	3.57	2.04	2.84	-36.465%	11,271	62,765	-99.648%
2025-04-22	5.95	6.04	4.24	4.47	-44.472%	4,497	59,585	-99.776%
2025-04-21	6.10	9.90	6.03	8.05	+61.647%	9,859	58,618	-99.876%
2025-04-17	5.77	6.57	4.65	4.98	-22.791%	8,530	58,554	-99.799%
2025-04-16	5.57	8.21	4.41	6.45	+46.591%	5,991	58,554	-99.845%
2025-04-15	4.33	4.67	3.61	4.40	-9.651%	4,700	57,421	-99.773%
2025-04-14	4.93	6.94	4.14	4.87	-42.024%	4,186	56,725	-99.795%
2025-04-11	12.71	13.82	7.98	8.40	-23.567%	8,736	55,996	-99.881%
2025-04-10	8.00	19.20	7.42	10.99	+98.018%	4,024	54,693	-99.909%
2025-04-09	23.91	24.35	4.73	5.55	-75.190%	13,618	53,035	-99.820%
2025-04-08	10.56	26.69	9.24	22.37	+35.740%	12,185	68,898	-99.955%
2025-04-07	25.01	29.23	10.17	16.48	-6.629%	39,027	66,226	-99.939%
2025-04-04	9.88	17.87	9.29	17.65	+225.646%	100,878	58,673	-99.943%
2025-04-03	3.57	5.42	3.23	5.42	+292.754%	34,056	32,938	-99.815%
2025-04-02	2.32	2.34	1.38	1.38	-22.472%	183	6,841	-99.275%
2025-04-01	2.09	2.43	1.68	1.78	-6.316%	304	6,839	-99.438%
2025-03-31	2.76	3.08	1.83	1.90	-8.213%	1,853	6,758	-99.474%
2025-03-28	1.33	2.18	1.31	2.07	+73.950%	3,364	5,490	-99.517%
2025-03-27	1.38	1.41	1.11	1.19	-3.252%	228	5,327	-99.160%
2025-03-26	1.00	1.32	0.97	1.23	+21.782%	610	5,300	-99.187%
2025-03-25	0.98	1.04	0.95	1.01	-2.885%	812	5,239	-99.010%
2025-03-24	1.33	1.36	1.03	1.04	-37.725%	1,056	5,096	-99.038%
2025-03-21	2.15	2.22	1.67	1.67	-5.114%	962	5,246	-99.401%
2025-03-20	2.20	2.20	1.62	1.76	0.000%	633	5,178	-99.432%
2025-03-19	2.36	2.37	1.69	1.76	-30.980%	809	5,323	-99.432%
2025-03-18	2.32	2.77	2.32	2.55	+22.596%	381	5,323	-99.608%
2025-03-17	2.60	2.60	1.98	2.08	-20.307%	3,877	5,336	-99.519%
2025-03-14	3.37	3.55	2.61	2.61	-39.723%	1,734	7,635	-99.617%
2025-03-13	3.72	4.72	3.60	4.33	+21.972%	2,112	9,360	-99.769%
2025-03-12	3.88	4.65	3.51	3.55	-22.993%	773	9,360	-99.718%
2025-03-11	4.88	5.71	4.05	4.61	+2.217%	388	8,965	-99.783%
2025-03-10	3.92	5.25	3.72	4.51	+55.517%	1,295	8,852	-99.778%
2025-03-07	3.37	4.07	2.90	2.90	-14.454%	246	8,238	-99.655%
2025-03-06	3.02	3.76	2.79	3.39	+42.437%	114	8,316	-99.705%
2025-03-05	3.03	3.14	2.34	2.38	-21.452%	241	8,286	-99.580%
2025-03-04	3.00	3.84	2.53	3.03	+14.773%	248	8,240	-99.670%
2025-03-03	1.77	2.96	1.77	2.64	+40.426%	327	8,245	-99.621%
2025-02-28	2.41	2.68	1.88	1.88	-19.313%	2,188	7,961	-99.468%
2025-02-27	1.74	2.33	1.69	2.33	+20.103%	133	6,899	-99.571%
2025-02-26	2.01	2.09	1.74	1.94	-3.483%	933	6,890	-99.485%
2025-02-25	2.11	2.50	2.00	2.01	+0.500%	40	6,061	-99.502%
2025-02-24	1.74	2.02	1.74	2.00	+0.503%	134	6,028	-99.500%
2025-02-21	1.51	1.99	1.51	1.99	+40.141%	40	6,024	-99.497%
2025-02-20	1.49	1.54	1.42	1.42	+0.709%	88	6,025	-99.296%
2025-02-19	1.47	1.49	1.41	1.41	-2.759%	20	5,991	-99.291%
2025-02-18	1.49	1.50	1.44	1.45	-3.974%	57	5,982	-99.310%
2025-02-14	1.50	1.53	1.49	1.51	-2.581%	104	5,943	-99.338%
2025-02-13	1.73	1.73	1.55	1.55	-8.824%	60	5,911	-99.355%
2025-02-12	1.83	1.86	1.69	1.70	-1.163%	68	5,911	-99.412%
2025-02-11	1.78	1.78	1.72	1.72	-0.578%	8	5,876	-99.419%
2025-02-10	1.70	1.73	1.70	1.73	-10.825%	14	5,874	-99.422%
2025-02-07	1.66	2.02	1.66	1.94	+13.450%	488	5,865	-99.485%
2025-02-06	1.77	1.77	1.71	1.71	-6.557%	9	5,730	-99.415%
2025-02-05	2.02	2.02	1.83	1.83	-9.406%	13	5,728	-99.454%
2025-02-04	2.15	2.15	2.00	2.02	-12.174%	15	5,719	-99.505%
2025-02-03	3.00	3.00	2.23	2.30	+10.048%	17	5,724	-99.565%
2025-01-31	1.80	2.20	1.80	2.09	+9.424%	84	5,709	-99.522%
2025-01-30	1.95	1.95	1.91	1.91	-10.748%	5	5,720	-99.476%
2025-01-29	2.15	2.15	2.14	2.14	-19.245%	7	5,720	-99.533%
2025-01-27	2.67	2.80	2.65	2.65	+35.204%	20	5,718	-99.623%
2025-01-24	2.00	2.02	1.96	1.96	-4.390%	192	5,705	-99.490%
2025-01-23	2.18	2.18	2.04	2.05	-1.914%	4	5,676	-99.512%
2025-01-22	2.09	2.09	2.09	2.09	-4.128%	4	5,672	-99.522%
2025-01-21	2.40	2.40	2.17	2.18	-16.475%	295	5,671	-99.541%
2025-01-17	2.51	2.62	2.44	2.61	-3.690%	11,204	940	-99.617%
2025-01-16	2.70	2.71	2.66	2.71	-2.518%	178	940	-99.631%
2025-01-15	2.94	2.99	2.76	2.78	-24.251%	41	1,040	-99.640%
2025-01-14	3.71	4.19	3.67	3.67	-10.706%	37	1,025	-99.728%
2025-01-13	4.96	4.96	4.11	4.11	-5.300%	146	991	-99.757%
2025-01-10	4.12	4.46	4.12	4.34	+11.568%	6	862	-99.770%
2025-01-08	3.86	3.91	3.86	3.89	+21.184%	52	822	-99.743%
2025-01-07	3.27	3.27	3.17	3.21	+3.883%	105	822	-99.688%
2025-01-06	2.81	3.09	2.74	3.09	-4.630%	71	772	-99.676%
2025-01-03	3.24	3.24	3.24	3.24	-16.495%	14	712	-99.691%
2025-01-02	3.41	4.32	3.39	3.88	+1.837%	36	712	-99.742%
2024-12-31	3.81	3.81	3.81	3.81	+11.404%	10	718	-99.738%
2024-12-30	3.47	3.47	3.42	3.42	+10.680%	4	718	-99.708%
2024-12-26	3.09	3.09	3.09	3.09	-8.036%	1	715	-99.676%
2024-12-24	3.38	3.38	3.36	3.36	-10.875%	6	711	-99.702%
2024-12-23	4.21	4.60	3.77	3.77	-18.221%	13	711	-99.735%
2024-12-20	4.61	4.61	4.61	4.61	-9.961%	2	707	-99.783%
2024-12-19	5.12	5.12	5.12	5.12	+46.705%	1	707	-99.805%
2024-12-17	3.41	3.49	3.41	3.49	+14.803%	351	706	-99.713%
2024-12-11	3.02	3.04	3.02	3.04	-5.000%	15	359	-99.671%
2024-12-10	3.20	3.20	3.20	3.20	+5.611%	1	344	-99.688%
2024-12-09	3.03	3.03	3.03	3.03	+2.020%	1	343	-99.670%
2024-12-06	2.97	2.97	2.97	2.97	-3.571%	2	342	-99.663%
2024-12-05	3.05	3.08	3.05	3.08	+1.987%	200	341	-99.675%
2024-12-04	2.97	3.02	2.97	3.02	-3.822%	120	141	-99.669%
2024-12-02	3.14	3.14	3.14	3.14	-32.473%	20	21	-99.682%
2024-11-20	4.65	4.65	4.65	4.65	0.000%	2	1	-99.785%

.dark-mode .N2h947{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N2h947{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250516P490SPY May 16 2025 490.00 Put (SPY250516P00490000)option OPRA

SPY20250516P490
SPY May 16 2025 490.00 Put (SPY250516P00490000)
option OPRA