Dark

SPY20250516P500
SPY May 16 2025 500.00 Put (SPY250516P00500000)
option OPRA

Expired

May 15, 2025

0.0100-50.000%(-0.0100)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	-50.000%	211	97,454	0.000%
2025-05-14	0.01	0.02	0.01	0.02	0.000%	474	97,489	-50.000%
2025-05-13	0.02	0.03	0.01	0.02	-33.333%	997	97,628	-50.000%
2025-05-12	0.03	0.05	0.02	0.03	-66.667%	2,206	97,600	-66.667%
2025-05-09	0.15	0.15	0.09	0.09	-50.000%	3,370	97,733	-88.889%
2025-05-08	0.27	0.28	0.15	0.18	-40.000%	10,310	98,250	-94.444%
2025-05-07	0.44	0.54	0.30	0.30	-28.571%	5,349	98,354	-96.667%
2025-05-06	0.46	0.47	0.35	0.42	+10.526%	11,351	99,724	-97.619%
2025-05-05	0.51	0.52	0.31	0.38	-20.833%	6,284	103,772	-97.368%
2025-05-02	0.56	0.57	0.45	0.48	-46.667%	45,816	105,075	-97.917%
2025-05-01	0.80	1.00	0.64	0.90	-16.667%	10,388	102,472	-98.889%
2025-04-30	1.66	2.48	0.95	1.08	-1.818%	11,080	103,829	-99.074%
2025-04-29	1.60	1.62	1.00	1.10	-27.152%	14,819	103,132	-99.091%
2025-04-28	1.52	2.18	1.34	1.51	-12.209%	13,934	106,035	-99.338%
2025-04-25	2.33	2.70	1.72	1.72	-28.926%	30,600	105,352	-99.419%
2025-04-24	3.60	3.81	2.34	2.42	-39.500%	17,822	101,730	-99.587%
2025-04-23	3.51	5.00	2.81	4.00	-35.588%	24,390	96,425	-99.750%
2025-04-22	8.12	8.40	5.82	6.21	-42.500%	13,560	88,703	-99.839%
2025-04-21	8.22	13.14	8.11	10.80	+61.677%	25,930	84,367	-99.907%
2025-04-17	7.54	8.60	6.20	6.68	-19.518%	12,818	87,882	-99.850%
2025-04-16	7.22	10.51	5.68	8.30	+45.614%	27,246	87,882	-99.880%
2025-04-15	5.71	6.08	4.67	5.70	-8.360%	10,647	87,226	-99.825%
2025-04-14	6.22	8.66	5.30	6.22	-38.719%	12,578	89,093	-99.839%
2025-04-11	14.79	16.32	9.70	10.15	-21.318%	28,790	92,905	-99.901%
2025-04-10	9.54	22.20	9.08	12.90	+89.706%	30,500	93,614	-99.922%
2025-04-09	26.98	28.50	5.84	6.80	-73.228%	60,538	88,653	-99.853%
2025-04-08	13.00	31.00	11.28	25.40	+28.738%	21,618	67,576	-99.961%
2025-04-07	30.00	34.00	12.34	19.73	-6.846%	13,681	71,572	-99.949%
2025-04-04	12.30	21.21	11.27	21.18	+206.957%	69,363	69,155	-99.953%
2025-04-03	4.76	6.90	4.13	6.90	+313.174%	29,768	64,208	-99.855%
2025-04-02	3.02	3.02	1.60	1.67	-26.432%	2,427	52,176	-99.401%
2025-04-01	2.65	3.21	2.16	2.27	-10.630%	2,542	51,599	-99.559%
2025-03-31	3.58	4.11	2.29	2.54	-8.633%	39,503	51,539	-99.606%
2025-03-28	1.71	2.88	1.66	2.78	+79.355%	14,392	52,997	-99.640%
2025-03-27	1.72	1.86	1.42	1.55	0.000%	2,337	53,985	-99.355%
2025-03-26	1.25	1.73	1.21	1.55	+24.000%	8,039	54,132	-99.355%
2025-03-25	1.20	1.31	1.19	1.25	-3.101%	5,397	54,164	-99.200%
2025-03-24	1.70	1.72	1.28	1.29	-38.863%	2,766	51,629	-99.225%
2025-03-21	2.81	2.85	2.11	2.11	-7.456%	13,228	51,011	-99.526%
2025-03-20	2.78	2.80	2.01	2.28	-3.390%	6,406	50,450	-99.561%
2025-03-19	2.98	3.08	2.02	2.36	-24.359%	3,756	49,690	-99.576%
2025-03-18	2.96	3.50	2.94	3.12	+17.293%	3,495	48,888	-99.679%
2025-03-17	3.28	3.29	2.45	2.66	-24.000%	5,600	47,567	-99.624%
2025-03-14	4.61	4.61	3.26	3.50	-31.774%	11,702	48,641	-99.714%
2025-03-13	4.59	5.95	4.32	5.13	+17.123%	1,975	48,456	-99.805%
2025-03-12	4.68	5.66	4.25	4.38	-23.826%	2,001	48,456	-99.772%
2025-03-11	5.68	6.89	4.89	5.75	+4.545%	37,998	48,087	-99.826%
2025-03-10	4.49	6.45	4.32	5.50	+60.350%	7,454	13,635	-99.818%
2025-03-07	4.23	4.93	3.30	3.43	-14.888%	3,752	16,018	-99.708%
2025-03-06	3.69	4.50	3.27	4.03	+39.446%	11,174	15,710	-99.752%
2025-03-05	3.65	3.95	2.71	2.89	-18.362%	10,427	13,957	-99.654%
2025-03-04	3.79	4.65	2.83	3.54	+16.066%	1,847	13,640	-99.718%
2025-03-03	2.08	3.61	1.99	3.05	+36.771%	713	13,680	-99.672%
2025-02-28	2.92	3.11	2.17	2.23	-22.028%	934	13,540	-99.552%
2025-02-27	2.02	2.87	1.96	2.86	+27.111%	1,508	13,349	-99.650%
2025-02-26	2.35	2.39	1.95	2.25	-3.017%	3,575	14,082	-99.556%
2025-02-25	2.31	2.91	2.29	2.32	+1.310%	320	15,775	-99.569%
2025-02-24	1.96	2.52	1.96	2.29	+1.778%	599	15,648	-99.563%
2025-02-21	1.66	2.32	1.65	2.25	+40.625%	778	15,523	-99.556%
2025-02-20	1.75	1.76	1.60	1.60	+1.911%	87	15,531	-99.375%
2025-02-19	1.59	1.61	1.55	1.57	-1.875%	22	15,528	-99.363%
2025-02-18	1.68	1.72	1.60	1.60	-6.433%	1,177	15,516	-99.375%
2025-02-14	1.68	1.77	1.68	1.71	0.000%	262	14,890	-99.415%
2025-02-13	1.91	1.97	1.71	1.71	-12.755%	4,215	14,890	-99.415%
2025-02-12	2.22	2.22	1.93	1.96	+1.031%	428	10,771	-99.490%
2025-02-11	2.07	2.08	1.92	1.94	-0.513%	228	10,763	-99.485%
2025-02-10	2.05	2.09	1.95	1.95	-13.717%	2,623	10,601	-99.487%
2025-02-07	1.95	2.30	1.88	2.26	+11.330%	182	8,586	-99.558%
2025-02-06	2.00	2.05	1.96	2.03	-1.456%	211	8,562	-99.507%
2025-02-05	2.32	2.40	2.06	2.06	-10.435%	181	8,545	-99.515%
2025-02-04	2.64	2.65	2.30	2.30	-10.156%	67	8,531	-99.565%
2025-02-03	3.23	3.43	2.56	2.56	+6.224%	168	8,543	-99.609%
2025-01-31	2.13	2.51	2.03	2.41	+8.072%	242	8,456	-99.585%
2025-01-30	2.28	2.38	2.19	2.23	-4.701%	88	8,417	-99.552%
2025-01-29	2.47	2.53	2.34	2.34	-2.092%	32	8,363	-99.573%
2025-01-28	2.96	2.96	2.39	2.39	-16.140%	76	8,365	-99.582%
2025-01-27	3.35	3.52	2.85	2.85	+20.253%	631	8,361	-99.649%
2025-01-24	2.26	2.40	2.25	2.37	+3.043%	56	7,796	-99.578%
2025-01-23	2.41	2.41	2.30	2.30	-6.122%	43	7,789	-99.565%
2025-01-22	2.38	2.45	2.34	2.45	0.000%	77	7,793	-99.592%
2025-01-21	2.73	2.74	2.45	2.45	-16.667%	3,310	7,755	-99.592%
2025-01-17	2.87	2.96	2.83	2.94	-6.962%	106	4,543	-99.660%
2025-01-16	3.12	3.24	3.04	3.16	-0.940%	43	4,543	-99.684%
2025-01-15	3.45	3.46	3.16	3.19	-25.814%	156	4,527	-99.687%
2025-01-14	4.47	4.87	4.26	4.30	-9.664%	238	4,505	-99.767%
2025-01-13	5.72	5.72	4.71	4.76	-8.108%	42	4,468	-99.790%
2025-01-10	4.70	5.27	4.53	5.18	+23.628%	350	4,494	-99.807%
2025-01-08	4.41	4.54	4.19	4.19	-0.238%	184	4,389	-99.761%
2025-01-07	3.61	4.24	3.61	4.20	+17.647%	129	4,389	-99.762%
2025-01-06	3.28	3.57	3.14	3.57	-3.252%	124	4,317	-99.720%
2025-01-03	3.96	4.12	3.65	3.69	-21.489%	256	4,289	-99.729%
2025-01-02	3.92	4.78	3.92	4.70	+5.618%	133	4,284	-99.787%
2024-12-31	3.98	4.47	3.98	4.45	+11.809%	25	4,270	-99.775%
2024-12-30	4.84	4.84	3.98	3.98	-0.995%	24	4,270	-99.749%
2024-12-27	3.81	4.30	3.76	4.02	+17.201%	122	4,252	-99.751%
2024-12-26	3.34	3.43	3.34	3.43	-5.510%	3	4,233	-99.708%
2024-12-24	3.88	3.89	3.63	3.63	-30.192%	908	3,334	-99.725%
2024-12-23	5.20	5.20	5.20	5.20	+0.971%	1	3,334	-99.808%
2024-12-20	6.96	6.96	5.15	5.15	-19.405%	910	3,333	-99.806%
2024-12-19	5.20	6.55	5.19	6.39	-2.888%	93	2,631	-99.844%
2024-12-18	3.86	6.58	3.78	6.58	+84.831%	1,184	2,664	-99.848%
2024-12-16	3.67	3.69	3.56	3.56	-5.570%	1,224	1,854	-99.719%
2024-12-13	3.60	3.90	3.60	3.77	0.000%	86	631	-99.735%
2024-12-12	3.54	3.77	3.50	3.77	+4.722%	379	598	-99.735%
2024-12-10	3.62	3.62	3.57	3.60	+1.124%	3	530	-99.722%
2024-12-09	3.37	3.56	3.37	3.56	+6.587%	116	530	-99.719%
2024-12-06	3.38	3.42	3.30	3.34	-2.053%	112	417	-99.701%
2024-12-05	3.42	3.42	3.41	3.41	+0.294%	13	362	-99.707%
2024-12-04	3.42	3.42	3.40	3.40	-6.077%	5	354	-99.706%
2024-12-02	3.63	3.63	3.62	3.62	-12.136%	5	353	-99.724%
2024-11-27	4.08	4.12	4.08	4.12	+6.186%	2	347	-99.757%
2024-11-26	3.99	3.99	3.88	3.88	-6.954%	127	347	-99.742%
2024-11-25	4.18	4.24	4.17	4.17	-11.087%	22	247	-99.760%
2024-11-22	4.69	4.69	4.69	4.69	-6.200%	2	231	-99.787%
2024-11-21	5.09	5.09	5.00	5.00	-3.846%	7	231	-99.800%
2024-11-20	5.57	5.63	5.19	5.20	0.000%	450	231	-99.808%

.dark-mode .CrBK4t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CrBK4t{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250516P500SPY May 16 2025 500.00 Put (SPY250516P00500000)option OPRA

SPY20250516P500
SPY May 16 2025 500.00 Put (SPY250516P00500000)
option OPRA