Dark

SPY20251219P155
SPY Dec 19 2025 155.00 Put (SPY251219P00155000)
option OPRA

EOD

May 15, 2025

0.1700+13.333%(+0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.16	0.17	0.16	0.17	+13.333%	20	1,428	0.000%
2025-05-14	0.15	0.15	0.15	0.15	0.000%	10	1,433	+13.333%
2025-05-13	0.15	0.15	0.15	0.15	-11.765%	5	1,433	+13.333%
2025-05-12	0.17	0.17	0.17	0.17	-29.167%	2	1,428	0.000%
2025-05-09	0.23	0.24	0.23	0.24	0.000%	44	1,428	-29.167%
2025-05-08	0.24	0.24	0.24	0.24	-14.286%	12	1,428	-29.167%
2025-05-07	0.28	0.28	0.28	0.28	+12.000%	1	1,435	-39.286%
2025-05-05	0.25	0.25	0.25	0.25	+4.167%	6	1,436	-32.000%
2025-05-02	0.27	0.27	0.24	0.24	-20.000%	4	1,434	-29.167%
2025-05-01	0.31	0.32	0.30	0.30	-25.000%	22	1,434	-43.333%
2025-04-30	0.44	0.44	0.40	0.40	-4.762%	11	1,413	-57.500%
2025-04-25	0.34	0.42	0.34	0.42	+5.000%	18	1,418	-59.524%
2025-04-24	0.40	0.40	0.40	0.40	-29.825%	2	1,418	-57.500%
2025-04-22	0.57	0.57	0.57	0.57	-6.557%	30	1,418	-70.175%
2025-04-21	0.61	0.61	0.61	0.61	+17.308%	4	1,416	-72.131%
2025-04-17	0.52	0.52	0.52	0.52	-8.772%	205	1,314	-67.308%
2025-04-16	0.53	0.71	0.52	0.57	+18.750%	71	1,314	-70.175%
2025-04-15	0.48	0.48	0.48	0.48	-12.727%	1	1,308	-64.583%
2025-04-14	0.54	0.55	0.54	0.55	-30.380%	20	1,308	-69.091%
2025-04-11	0.65	0.86	0.65	0.79	+3.947%	20	1,291	-78.481%
2025-04-10	0.50	0.95	0.50	0.76	+94.872%	19	1,285	-77.632%
2025-04-09	0.94	1.04	0.39	0.39	-59.794%	219	1,272	-56.410%
2025-04-08	1.00	1.00	0.97	0.97	+42.647%	11	1,243	-82.474%
2025-04-07	0.75	0.88	0.68	0.68	+3.030%	110	1,234	-75.000%
2025-04-04	0.65	0.67	0.55	0.66	+83.333%	222	1,134	-74.242%
2025-04-03	0.40	0.41	0.35	0.36	+2.857%	64	1,043	-52.778%
2025-03-31	0.35	0.35	0.35	0.35	+20.690%	2	1,042	-51.429%
2025-03-28	0.28	0.29	0.28	0.29	+16.000%	6	1,041	-41.379%
2025-03-27	0.25	0.25	0.25	0.25	0.000%	20	1,040	-32.000%
2025-03-26	0.25	0.25	0.25	0.25	+13.636%	10	1,020	-32.000%
2025-03-25	0.22	0.22	0.22	0.22	+10.000%	1	1,010	-22.727%
2025-03-24	0.22	0.22	0.20	0.20	-13.043%	300	1,009	-15.000%
2025-03-21	0.23	0.23	0.23	0.23	-8.000%	170	1,117	-26.087%
2025-03-20	0.24	0.25	0.24	0.25	+4.167%	31	1,117	-32.000%
2025-03-19	0.25	0.25	0.24	0.24	-7.692%	8	1,131	-29.167%
2025-03-18	0.25	0.26	0.25	0.26	0.000%	201	1,130	-34.615%
2025-03-17	0.26	0.26	0.26	0.26	-21.212%	1	1,229	-34.615%
2025-03-13	0.33	0.33	0.33	0.33	-2.941%	1	1,228	-48.485%
2025-03-12	0.35	0.35	0.34	0.34	-17.073%	197	1,228	-50.000%
2025-03-11	0.41	0.43	0.41	0.41	0.000%	67	1,058	-58.537%
2025-03-10	0.41	0.41	0.41	0.41	+13.889%	30	1,050	-58.537%
2025-03-06	0.34	0.36	0.34	0.36	+20.000%	6	1,080	-52.778%
2025-03-05	0.30	0.30	0.30	0.30	-11.765%	18	1,080	-43.333%
2025-03-03	0.30	0.34	0.30	0.34	0.000%	5	1,062	-50.000%
2025-02-28	0.34	0.34	0.34	0.34	+17.241%	2	1,062	-50.000%
2025-02-26	0.28	0.29	0.28	0.29	-6.452%	20	1,062	-41.379%
2025-02-25	0.30	0.31	0.30	0.31	+10.714%	410	821	-45.161%
2025-02-24	0.29	0.29	0.28	0.28	+7.692%	2	821	-39.286%
2025-02-20	0.26	0.26	0.26	0.26	0.000%	50	819	-34.615%
2025-02-19	0.26	0.26	0.25	0.26	0.000%	118	775	-34.615%
2025-02-12	0.26	0.26	0.26	0.26	0.000%	18	721	-34.615%
2025-02-07	0.26	0.26	0.26	0.26	0.000%	2	703	-34.615%
2025-02-05	0.26	0.26	0.26	0.26	-3.704%	18	703	-34.615%
2025-02-03	0.27	0.27	0.27	0.27	+8.000%	10	685	-37.037%
2025-01-30	0.25	0.25	0.25	0.25	-13.793%	2	675	-32.000%
2025-01-29	0.29	0.29	0.29	0.29	+7.407%	18	673	-41.379%
2025-01-28	0.27	0.27	0.27	0.27	-6.897%	15	655	-37.037%
2025-01-22	0.29	0.29	0.29	0.29	+3.571%	9	655	-41.379%
2025-01-17	0.28	0.28	0.28	0.28	-6.667%	10	641	-39.286%
2025-01-15	0.32	0.32	0.30	0.30	-11.765%	12	641	-43.333%
2025-01-14	0.34	0.34	0.34	0.34	-5.556%	10	632	-50.000%
2025-01-08	0.36	0.36	0.36	0.36	-12.195%	30	592	-52.778%
2025-01-02	0.38	0.41	0.38	0.41	+17.143%	35	592	-58.537%
2024-12-31	0.33	0.35	0.33	0.35	0.000%	20	537	-51.429%
2024-12-23	0.35	0.35	0.35	0.35	-22.222%	1	537	-51.429%
2024-12-20	0.45	0.45	0.45	0.45	+45.161%	1	536	-62.222%
2024-12-16	0.31	0.31	0.31	0.31	0.000%	10	526	-45.161%
2024-12-13	0.31	0.31	0.31	0.31	+3.333%	20	526	-45.161%
2024-12-11	0.30	0.30	0.30	0.30	+3.448%	40	516	-43.333%
2024-12-09	0.29	0.29	0.29	0.29	-3.333%	10	505	-41.379%
2024-12-06	0.28	0.30	0.28	0.30	+3.448%	22	515	-43.333%
2024-12-05	0.29	0.29	0.29	0.29	+7.407%	5	512	-41.379%
2024-12-03	0.27	0.27	0.27	0.27	-3.571%	20	512	-37.037%
2024-12-02	0.28	0.28	0.28	0.28	+3.704%	10	512	-39.286%
2024-11-27	0.27	0.27	0.27	0.27	-12.903%	1	502	-37.037%
2024-11-25	0.29	0.31	0.29	0.31	-11.429%	44	502	-45.161%
2024-11-21	0.35	0.35	0.35	0.35	+9.375%	20	452	-51.429%
2024-11-11	0.32	0.32	0.32	0.32	0.000%	10	452	-46.875%
2024-11-08	0.32	0.32	0.32	0.32	-13.514%	16	447	-46.875%
2024-11-07	0.36	0.37	0.36	0.37	-11.905%	19	447	-54.054%
2024-11-05	0.42	0.42	0.42	0.42	-16.000%	2	463	-59.524%
2024-11-01	0.54	0.54	0.50	0.50	+8.696%	304	463	-66.000%
2024-10-29	0.46	0.46	0.46	0.46	-6.122%	10	311	-63.043%
2024-10-28	0.49	0.49	0.49	0.49	-2.000%	2	311	-65.306%
2024-10-24	0.50	0.50	0.50	0.50	0.000%	61	309	-66.000%
2024-10-23	0.50	0.50	0.50	0.50	-5.660%	5	248	-66.000%
2024-10-21	0.53	0.53	0.53	0.53	-1.852%	10	243	-67.925%
2024-10-15	0.53	0.54	0.53	0.54	-14.286%	10	243	-68.519%
2024-10-08	0.63	0.63	0.63	0.63	-5.970%	2	242	-73.016%
2024-10-07	0.67	0.68	0.67	0.67	+17.544%	50	242	-74.627%
2024-09-20	0.57	0.57	0.57	0.57	-21.918%	2	192	-70.175%
2024-08-08	0.73	0.73	0.73	0.73	+65.909%	3	191	-76.712%
2024-07-26	0.44	0.44	0.44	0.44	-8.333%	14	194	-61.364%
2024-07-25	0.48	0.48	0.48	0.48	0.000%	7	194	-64.583%
2024-07-19	0.46	0.48	0.46	0.48	+29.730%	172	187	-64.583%
2024-07-16	0.37	0.37	0.37	0.37	-5.128%	1	217	-54.054%
2024-07-05	0.39	0.39	0.39	0.39	-15.217%	2	217	-56.410%
2024-07-02	0.46	0.46	0.46	0.46	+4.545%	3	216	-63.043%
2024-06-11	0.44	0.44	0.44	0.44	+2.326%	2	215	-61.364%
2024-06-07	0.43	0.43	0.43	0.43	-10.417%	8	213	-60.465%
2024-06-05	0.36	0.48	0.36	0.48	0.000%	8	211	-64.583%
2024-06-04	0.48	0.48	0.48	0.48	0.000%	4	204	-64.583%
2024-06-03	0.47	0.48	0.47	0.48	-2.041%	9	201	-64.583%
2024-05-31	0.50	0.50	0.47	0.49	-5.769%	16	197	-65.306%
2024-05-29	0.52	0.52	0.52	0.52	+4.000%	2	195	-67.308%
2024-05-22	0.50	0.50	0.50	0.50	-3.846%	1	193	-66.000%
2024-05-15	0.50	0.52	0.50	0.52	-3.704%	10	193	-67.308%
2024-05-03	0.55	0.55	0.54	0.54	-3.571%	32	190	-68.519%
2024-05-01	0.56	0.56	0.56	0.56	-9.677%	4	177	-69.643%
2024-04-25	0.63	0.63	0.62	0.62	+3.333%	6	175	-72.581%
2024-04-24	0.61	0.61	0.60	0.60	0.000%	13	169	-71.667%
2024-04-23	0.61	0.62	0.60	0.60	-17.808%	6	164	-71.667%
2024-04-22	0.73	0.73	0.73	0.73	-14.118%	102	161	-76.712%
2024-04-19	0.85	0.85	0.85	0.85	+10.390%	1	161	-80.000%
2024-04-18	0.77	0.77	0.77	0.77	+10.000%	10	161	-77.922%
2024-04-08	0.75	0.75	0.70	0.70	+4.478%	2	151	-75.714%
2024-03-27	0.67	0.67	0.67	0.67	-17.284%	1	151	-74.627%
2024-03-18	0.82	0.82	0.81	0.81	+10.959%	14	151	-79.012%
2024-02-27	0.75	0.75	0.73	0.73	-14.118%	11	137	-76.712%
2024-02-09	0.85	0.85	0.85	0.85	+6.250%	2	127	-80.000%
2024-01-31	0.80	0.80	0.80	0.80	+6.667%	1	127	-78.750%
2024-01-25	0.75	0.75	0.75	0.75	+4.167%	1	127	-77.333%
2024-01-24	0.72	0.72	0.72	0.72	-29.412%	101	128	-76.389%
2024-01-03	1.02	1.02	1.02	1.02	-7.273%	1	28	-83.333%
2023-12-15	1.10	1.10	1.10	1.10	0.000%	3	29	-84.545%
2023-12-13	1.10	1.10	1.10	1.10	-8.333%	1	31	-84.545%
2023-12-05	1.20	1.20	1.20	1.20	+3.448%	2	31	-85.833%
2023-11-07	1.16	1.16	1.16	1.16	-4.918%	1	31	-85.345%
2023-11-06	1.22	1.22	1.22	1.22	+6.087%	1	30	-86.066%
2023-11-02	1.32	1.32	1.15	1.15	+17.347%	3	29	-85.217%
2023-10-26	0.98	0.98	0.98	0.98	-25.191%	1	28	-82.653%
2023-10-13	1.42	1.42	1.31	1.31	+36.458%	2	28	-87.023%
2023-10-12	1.37	1.37	0.96	0.96	-38.065%	3	28	-82.292%
2023-08-10	1.55	1.55	1.55	1.55	-3.125%	1	27	-89.032%
2023-08-09	1.60	1.60	1.60	1.60	+8.844%	1	27	-89.375%
2023-07-31	1.47	1.47	1.47	1.47	+33.636%	2	26	-88.435%
2023-07-24	1.10	1.10	1.10	1.10	-37.143%	1	24	-84.545%
2023-06-30	1.75	1.75	1.15	1.75	+10.759%	13	23	-90.286%
2023-06-26	1.58	1.58	1.58	1.58	+68.085%	1	25	-89.241%
2023-06-20	0.94	0.94	0.94	0.94	-24.800%	1	25	-81.915%
2023-06-13	1.25	1.27	1.25	1.25	-31.319%	13	25	-86.400%
2023-05-26	1.82	1.82	1.82	1.82	-12.077%	1	18	-90.659%
2023-05-10	1.96	2.07	1.96	2.07	-3.721%	2	18	-91.787%
2023-05-05	2.15	2.15	2.15	2.15	-4.444%	1	17	-92.093%
2023-05-04	2.15	2.25	2.15	2.25	+7.143%	6	18	-92.444%
2023-05-02	2.10	2.10	2.10	2.10	+16.022%	1	12	-91.905%
2023-04-20	2.05	2.05	1.81	1.81	-4.233%	2	11	-90.608%
2023-04-19	1.89	1.89	1.89	1.89	-12.903%	1	9	-91.005%
2023-04-04	2.50	2.50	2.17	2.17	+0.930%	3	9	-92.166%
2023-04-03	3.00	3.00	2.15	2.15	-24.028%	4	8	-92.093%
2023-03-15	2.83	2.83	2.83	2.83	+52.151%	1	6	-93.993%
2023-02-15	1.70	1.86	1.70	1.86	+43.077%	4	5	-90.860%
2023-02-09	1.30	1.30	1.30	1.30	-38.679%	3	3	-86.923%
2023-02-08	2.25	2.25	2.12	2.12	-29.097%	3	4	-91.981%
2023-01-19	2.83	2.99	2.81	2.99	+10.741%	4	3	-94.314%
2023-01-04	2.70	2.70	2.70	2.70	-50.909%	1	1	-93.704%
2022-12-30	5.50	5.50	5.50	5.50	0.000%	1	0	-96.909%

.dark-mode .xTN27v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xTN27v{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P155SPY Dec 19 2025 155.00 Put (SPY251219P00155000)option OPRA

SPY20251219P155
SPY Dec 19 2025 155.00 Put (SPY251219P00155000)
option OPRA