Dark

SPY20250530P490
SPY May 30 2025 490.00 Put (SPY250530P00490000)
option OPRA

EOD

May 15, 2025

0.1200-29.412%(-0.0500)391

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.16	0.16	0.12	0.12	-29.412%	391	15,175	0.000%
2025-05-14	0.16	0.18	0.15	0.17	-5.556%	74	15,332	-29.412%
2025-05-13	0.17	0.18	0.16	0.18	0.000%	6,319	15,301	-33.333%
2025-05-12	0.20	0.25	0.18	0.18	-65.385%	1,106	16,081	-33.333%
2025-05-09	0.57	0.62	0.52	0.52	-17.460%	594	16,303	-76.923%
2025-05-08	0.75	0.81	0.58	0.63	-29.213%	2,805	16,288	-80.952%
2025-05-07	1.08	1.31	0.89	0.89	-22.609%	6,774	15,209	-86.517%
2025-05-06	1.21	1.26	0.99	1.15	+15.000%	764	20,049	-89.565%
2025-05-05	1.11	1.11	0.84	1.00	0.000%	2,412	20,026	-88.000%
2025-05-02	1.03	1.07	0.89	1.00	-35.065%	2,202	20,355	-88.000%
2025-05-01	1.29	1.55	1.19	1.54	-7.784%	1,683	19,926	-92.208%
2025-04-30	2.36	3.22	1.60	1.67	-0.595%	5,884	19,603	-92.814%
2025-04-29	2.21	2.21	1.53	1.68	-19.231%	5,173	17,385	-92.857%
2025-04-28	1.98	2.77	1.84	2.08	-5.455%	2,255	13,258	-94.231%
2025-04-25	2.93	3.20	2.20	2.20	-24.138%	14,950	12,675	-94.545%
2025-04-24	4.08	4.15	2.90	2.90	-31.765%	1,370	6,923	-95.862%
2025-04-23	3.86	5.27	3.27	4.25	-33.071%	5,060	6,603	-97.176%
2025-04-22	8.11	8.12	5.95	6.35	-38.942%	1,834	5,700	-98.110%
2025-04-21	8.17	12.25	8.17	10.40	+46.893%	2,868	5,335	-98.846%
2025-04-17	7.38	8.49	6.44	7.08	-14.078%	479	4,844	-98.305%
2025-04-16	7.38	10.11	5.97	8.24	+40.614%	909	4,844	-98.544%
2025-04-15	5.97	5.97	5.00	5.86	-9.568%	1,792	4,617	-97.952%
2025-04-14	6.59	8.67	5.60	6.48	-35.714%	172	4,412	-98.148%
2025-04-11	14.63	15.57	9.67	10.08	-25.223%	545	4,377	-98.810%
2025-04-10	9.54	20.50	9.20	13.48	+101.194%	766	4,465	-99.110%
2025-04-09	25.17	26.20	6.04	6.70	-72.291%	1,299	4,175	-98.209%
2025-04-08	12.06	28.03	10.68	24.18	+21.447%	503	4,181	-99.504%
2025-04-07	26.83	30.39	11.33	19.91	+4.569%	700	4,131	-99.397%
2025-04-04	10.96	19.50	10.77	19.04	+198.433%	2,664	4,047	-99.370%
2025-04-03	4.21	6.38	4.16	6.38	+262.500%	753	3,591	-98.119%
2025-04-02	2.65	2.65	1.76	1.76	-29.880%	2,069	3,239	-93.182%
2025-04-01	2.85	3.22	2.51	2.51	-7.380%	336	1,392	-95.219%
2025-03-31	3.65	4.01	2.56	2.71	-3.214%	141	1,340	-95.572%
2025-03-28	1.85	2.90	1.85	2.80	+68.675%	136	1,253	-95.714%
2025-03-27	1.85	1.85	1.64	1.66	-9.290%	56	1,236	-92.771%
2025-03-26	1.41	1.89	1.41	1.83	+28.873%	48	1,235	-93.443%
2025-03-25	1.38	1.47	1.38	1.42	-4.054%	355	1,236	-91.549%
2025-03-24	1.84	1.84	1.48	1.48	-40.081%	35	904	-91.892%
2025-03-21	2.88	2.88	2.39	2.47	-4.264%	44	903	-95.142%
2025-03-20	2.68	2.68	2.19	2.58	+4.453%	246	899	-95.349%
2025-03-19	2.74	2.74	2.37	2.47	-26.269%	30	715	-95.142%
2025-03-18	3.33	3.46	3.33	3.35	+19.643%	5	711	-96.418%
2025-03-17	3.29	3.29	2.80	2.80	-23.288%	46	707	-95.714%
2025-03-14	4.03	4.03	3.50	3.65	-29.264%	94	751	-96.712%
2025-03-13	4.50	5.47	4.50	5.16	+19.444%	27	766	-97.674%
2025-03-12	4.82	5.19	4.28	4.32	-17.714%	80	766	-97.222%
2025-03-11	5.33	6.21	5.22	5.25	-0.943%	48	694	-97.714%
2025-03-10	4.37	5.30	4.30	5.30	+44.809%	50	715	-97.736%
2025-03-07	4.10	4.10	3.66	3.66	-17.753%	8	697	-96.721%
2025-03-06	3.92	4.45	3.53	4.45	+52.921%	352	414	-97.303%
2025-03-05	3.48	3.50	2.91	2.91	+0.692%	25	414	-95.876%
2025-03-04	3.65	4.26	2.89	2.89	-8.833%	30	394	-95.848%
2025-03-03	3.36	3.36	3.16	3.17	+33.193%	36	389	-96.215%
2025-02-28	3.00	3.00	2.38	2.38	-19.048%	36	388	-94.958%
2025-02-27	2.41	2.98	2.28	2.94	+41.346%	21	378	-95.918%
2025-02-26	2.08	2.08	2.08	2.08	-21.805%	1	368	-94.231%
2025-02-25	2.66	2.66	2.66	2.66	+9.016%	1	367	-95.489%
2025-02-24	2.38	2.44	2.38	2.44	+0.826%	191	366	-95.082%
2025-02-21	2.06	2.42	2.06	2.42	+31.522%	12	194	-95.041%
2025-02-20	1.84	1.84	1.84	1.84	+5.747%	10	192	-93.478%
2025-02-19	1.76	1.76	1.70	1.74	-2.247%	28	185	-93.103%
2025-02-18	1.79	1.79	1.78	1.78	-3.261%	21	182	-93.258%
2025-02-14	1.88	1.88	1.84	1.84	-1.604%	8	172	-93.478%
2025-02-13	1.87	1.87	1.87	1.87	-9.662%	1	173	-93.583%
2025-02-12	2.36	2.36	2.07	2.07	0.000%	11	173	-94.203%
2025-02-11	2.12	2.12	2.07	2.07	+0.485%	4	171	-94.203%
2025-02-10	2.06	2.06	2.06	2.06	-13.808%	2	170	-94.175%
2025-02-07	2.23	2.39	2.23	2.39	-15.548%	8	171	-94.979%
2025-02-03	3.10	3.43	2.78	2.83	+10.117%	15	168	-95.760%
2025-01-31	2.13	2.57	2.13	2.57	+9.829%	10	169	-95.331%
2025-01-30	2.34	2.34	2.34	2.34	-4.490%	1	171	-94.872%
2025-01-29	2.45	2.45	2.45	2.45	-0.810%	2	171	-95.102%
2025-01-28	2.79	2.79	2.47	2.47	-18.212%	4	169	-95.142%
2025-01-27	3.07	3.14	3.02	3.02	+22.764%	4	169	-96.026%
2025-01-24	2.46	2.46	2.46	2.46	+2.500%	4	167	-95.122%
2025-01-23	2.46	2.46	2.38	2.40	-15.789%	3	169	-95.000%
2025-01-17	2.96	2.96	2.85	2.85	-10.095%	32	171	-95.789%
2025-01-16	3.17	3.17	3.17	3.17	+0.316%	10	171	-96.215%
2025-01-15	3.31	3.31	3.16	3.16	-27.021%	12	166	-96.203%
2025-01-14	4.14	4.37	4.14	4.33	-3.778%	27	160	-97.229%
2025-01-13	4.93	4.93	4.50	4.50	+2.273%	15	134	-97.333%
2025-01-08	4.20	4.40	4.05	4.40	+7.579%	7	132	-97.273%
2025-01-07	3.27	4.09	3.27	4.09	+22.455%	161	132	-97.066%
2025-01-06	3.26	3.34	3.14	3.34	-10.695%	15	64	-96.407%
2025-01-03	3.80	3.80	3.74	3.74	-9.662%	24	60	-96.791%
2024-12-31	3.99	4.14	3.99	4.14	+3.500%	19	49	-97.101%
2024-12-30	4.70	4.70	4.00	4.00	-3.614%	20	49	-97.000%
2024-12-27	4.18	4.18	4.15	4.15	+15.922%	12	29	-97.108%
2024-12-24	3.58	3.58	3.58	3.58	-45.176%	1	25	-96.648%
2024-12-20	6.53	6.53	6.53	6.53	+14.161%	1	25	-98.162%
2024-12-19	5.72	5.72	5.72	5.72	+50.526%	2	24	-97.902%
2024-12-13	3.80	3.80	3.80	3.80	+10.787%	2	24	-96.842%
2024-12-11	3.43	3.43	3.43	3.43	-0.580%	1	24	-96.501%
2024-12-09	3.45	3.45	3.45	3.45	+1.173%	1	25	-96.522%
2024-12-05	3.41	3.41	3.41	3.41	+1.488%	2	25	-96.481%
2024-12-03	3.36	3.36	3.36	3.36	-1.754%	2	24	-96.429%
2024-12-02	3.50	3.50	3.42	3.42	-9.524%	6	24	-96.491%
2024-11-27	3.78	3.78	3.78	3.78	-7.805%	1	17	-96.825%
2024-11-25	3.95	4.13	3.95	4.10	0.000%	19	17	-97.073%

.dark-mode .ZVR2gY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZVR2gY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250530P490SPY May 30 2025 490.00 Put (SPY250530P00490000)option OPRA

SPY20250530P490
SPY May 30 2025 490.00 Put (SPY250530P00490000)
option OPRA