Dark

SPY20251219P170
SPY Dec 19 2025 170.00 Put (SPY251219P00170000)
option OPRA

EOD

May 14, 2025

0.20000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.20	0.20	0.20	0.20	0.000%	12	1,307	0.000%
2025-05-13	0.18	0.20	0.18	0.20	-4.762%	15	1,297	0.000%
2025-05-12	0.23	0.23	0.21	0.21	-32.258%	395	1,292	-4.762%
2025-05-08	0.31	0.31	0.31	0.31	-34.043%	3	1,436	-35.484%
2025-04-30	0.47	0.47	0.47	0.47	+4.444%	2	1,439	-57.447%
2025-04-28	0.45	0.45	0.45	0.45	-8.163%	2	1,441	-55.556%
2025-04-25	0.49	0.49	0.49	0.49	-3.922%	2	1,439	-59.184%
2025-04-24	0.51	0.51	0.51	0.51	-7.273%	1	1,438	-60.784%
2025-04-23	0.53	0.56	0.53	0.55	-17.910%	52	1,438	-63.636%
2025-04-22	0.69	0.69	0.67	0.67	-14.103%	40	1,438	-70.149%
2025-04-21	0.75	0.81	0.75	0.78	+16.418%	24	1,405	-74.359%
2025-04-17	0.72	0.72	0.67	0.67	+11.667%	2	1,381	-70.149%
2025-04-15	0.60	0.60	0.60	0.60	-26.829%	3	1,381	-66.667%
2025-04-11	0.87	1.06	0.82	0.82	-18.812%	42	1,384	-75.610%
2025-04-10	0.79	1.24	0.79	1.01	+114.894%	30	1,377	-80.198%
2025-04-09	1.18	1.24	0.47	0.47	-62.097%	459	1,363	-57.447%
2025-04-08	0.56	1.44	0.56	1.24	+55.000%	286	1,246	-83.871%
2025-04-07	1.14	1.14	0.60	0.80	-5.882%	656	1,228	-75.000%
2025-04-04	0.79	0.86	0.75	0.85	+84.783%	36	700	-76.471%
2025-04-03	0.53	0.53	0.46	0.46	+21.053%	22	699	-56.522%
2025-04-01	0.38	0.38	0.38	0.38	+5.556%	1	682	-47.368%
2025-03-28	0.32	0.36	0.32	0.36	+24.138%	4	681	-44.444%
2025-03-26	0.27	0.29	0.27	0.29	+20.833%	3	680	-31.034%
2025-03-24	0.24	0.24	0.24	0.24	-22.581%	1	677	-16.667%
2025-03-21	0.31	0.31	0.31	0.31	-11.429%	4	676	-35.484%
2025-03-18	0.35	0.35	0.35	0.35	-18.605%	1	678	-42.857%
2025-03-13	0.42	0.43	0.42	0.43	-2.273%	106	584	-53.488%
2025-03-12	0.46	0.47	0.44	0.44	-20.000%	106	584	-54.545%
2025-03-11	0.55	0.55	0.55	0.55	+7.843%	1	478	-63.636%
2025-03-10	0.50	0.51	0.50	0.51	+15.909%	177	477	-60.784%
2025-03-04	0.44	0.44	0.44	0.44	+25.714%	1	421	-54.545%
2025-02-21	0.35	0.35	0.35	0.35	+9.375%	60	421	-42.857%
2025-02-20	0.32	0.32	0.32	0.32	-3.030%	1	391	-37.500%
2025-02-19	0.33	0.33	0.33	0.33	+3.125%	1	390	-39.394%
2025-02-12	0.32	0.32	0.32	0.32	+3.226%	25	390	-37.500%
2025-02-05	0.31	0.31	0.31	0.31	-3.125%	30	365	-35.484%
2025-01-30	0.32	0.32	0.32	0.32	-3.030%	1	334	-37.500%
2025-01-21	0.33	0.33	0.33	0.33	-2.941%	1	334	-39.394%
2025-01-17	0.34	0.34	0.34	0.34	-5.556%	4	334	-41.176%
2025-01-16	0.36	0.36	0.36	0.36	-20.000%	2	334	-44.444%
2025-01-10	0.45	0.45	0.45	0.45	+7.143%	2	333	-55.556%
2024-12-31	0.42	0.42	0.42	0.42	+10.526%	1	331	-52.381%
2024-12-09	0.38	0.38	0.38	0.38	-9.524%	10	331	-47.368%
2024-11-22	0.42	0.42	0.42	0.42	-2.326%	4	329	-52.381%
2024-11-18	0.43	0.43	0.43	0.43	+4.878%	1	331	-53.488%
2024-11-13	0.41	0.41	0.41	0.41	-34.921%	1	332	-51.220%
2024-11-01	0.64	0.64	0.63	0.63	+6.780%	216	333	-68.254%
2024-10-28	0.59	0.59	0.59	0.59	+3.509%	60	225	-66.102%
2024-10-23	0.57	0.57	0.57	0.57	0.000%	1	165	-64.912%
2024-10-22	0.57	0.57	0.57	0.57	-21.918%	10	165	-64.912%
2024-10-09	0.73	0.73	0.73	0.73	+1.389%	2	165	-72.603%
2024-10-01	0.72	0.72	0.72	0.72	+20.000%	1	165	-72.222%
2024-09-26	0.60	0.60	0.60	0.60	-11.765%	3	165	-66.667%
2024-09-20	0.68	0.68	0.68	0.68	+3.030%	16	162	-70.588%
2024-09-19	0.66	0.66	0.66	0.66	-1.493%	100	154	-69.697%
2024-09-03	0.67	0.67	0.67	0.67	+21.818%	1	55	-70.149%
2024-07-24	0.55	0.55	0.55	0.55	+10.000%	1	54	-63.636%
2024-07-11	0.50	0.50	0.50	0.50	+6.383%	10	54	-60.000%
2024-07-08	0.52	0.52	0.47	0.47	-16.071%	8	44	-57.447%
2024-06-14	0.56	0.56	0.56	0.56	-9.677%	20	46	-64.286%
2024-06-05	0.62	0.62	0.62	0.62	-6.061%	7	36	-67.742%
2024-05-23	0.66	0.66	0.66	0.66	-23.256%	10	23	-69.697%
2024-04-04	0.86	0.86	0.86	0.86	-1.149%	1	23	-76.744%
2024-03-21	0.87	0.87	0.87	0.87	-11.224%	6	24	-77.011%
2024-03-11	0.98	0.98	0.98	0.98	+5.376%	1	24	-79.592%
2024-01-25	0.93	0.93	0.93	0.93	-9.709%	1	23	-78.495%
2024-01-18	1.03	1.03	1.03	1.03	-23.704%	1	23	-80.583%
2023-12-08	1.40	1.40	1.23	1.35	-4.255%	5	23	-85.185%
2023-11-07	1.41	1.41	1.41	1.41	-2.083%	1	22	-85.816%
2023-11-06	1.44	1.44	1.44	1.44	+1.408%	1	21	-86.111%
2023-11-02	1.42	1.42	1.42	1.42	-10.127%	1	20	-85.915%
2023-11-01	1.58	1.58	1.58	1.58	-1.863%	1	20	-87.342%
2023-10-26	1.61	1.61	1.61	1.61	-4.167%	1	19	-87.578%
2023-10-24	1.68	1.68	1.68	1.68	-8.197%	1	18	-88.095%
2023-10-20	1.83	1.83	1.83	1.83	+8.929%	1	19	-89.071%
2023-10-03	1.68	1.68	1.68	1.68	-0.592%	1	20	-88.095%
2023-09-26	1.69	1.69	1.69	1.69	-0.588%	1	21	-88.166%
2023-09-18	1.70	1.70	1.70	1.70	+1.796%	1	22	-88.235%
2023-09-05	1.67	1.67	1.67	1.67	+13.605%	5	22	-88.024%
2023-09-01	1.59	1.59	1.47	1.47	-24.615%	2	17	-86.395%
2023-08-23	2.00	2.00	1.95	1.95	+18.182%	3	17	-89.744%
2023-08-22	1.25	1.65	1.25	1.65	-8.333%	4	20	-87.879%
2023-08-18	1.85	1.85	1.80	1.80	+71.429%	2	16	-88.889%
2023-08-15	1.05	1.05	1.05	1.05	-38.235%	1	15	-80.952%
2023-08-04	1.70	1.70	1.70	1.70	+1.796%	1	14	-88.235%
2023-07-25	1.67	1.67	1.67	1.67	+19.286%	1	14	-88.024%
2023-06-22	1.40	1.40	1.40	1.40	-26.316%	1	14	-85.714%
2023-06-15	1.90	1.90	1.90	1.90	+18.012%	1	13	-89.474%
2023-06-12	1.61	1.61	1.61	1.61	-8.000%	1	12	-87.578%
2023-06-07	1.75	1.75	1.75	1.75	-27.083%	4	11	-88.571%
2023-05-30	2.40	2.40	2.40	2.40	-27.052%	1	11	-91.667%
2023-03-27	3.09	3.29	3.09	3.29	-8.611%	2	11	-93.921%
2023-03-17	3.60	3.60	3.60	3.60	+9.091%	1	11	-94.444%
2023-03-16	3.12	3.55	3.12	3.30	+47.982%	3	10	-93.939%
2023-02-15	2.32	2.32	2.23	2.23	-12.205%	2	9	-91.031%
2023-01-31	2.54	2.54	2.54	2.54	-12.111%	1	8	-92.126%
2023-01-30	2.89	2.89	2.89	2.89	-25.707%	1	8	-93.080%
2023-01-19	3.59	3.89	3.42	3.89	+16.119%	16	8	-94.859%
2023-01-18	3.35	3.35	3.35	3.35	+19.643%	1	4	-94.030%
2023-01-13	2.80	2.80	2.80	2.80	-17.647%	1	2	-92.857%
2023-01-09	3.40	3.40	3.40	3.40	+13.333%	1	2	-94.118%
2023-01-06	3.00	3.00	3.00	3.00	0.000%	1	1	-93.333%

.dark-mode .z1Zj5F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z1Zj5F{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P170SPY Dec 19 2025 170.00 Put (SPY251219P00170000)option OPRA

SPY20251219P170
SPY Dec 19 2025 170.00 Put (SPY251219P00170000)
option OPRA