Dark

SPY20251219P225
SPY Dec 19 2025 225.00 Put (SPY251219P00225000)
option OPRA

EOD

May 15, 2025

0.49000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.49	0.49	0.49	0.49	0.000%	1	3,398	0.000%
2025-05-14	0.49	0.49	0.49	0.49	+6.522%	1	3,397	0.000%
2025-05-13	0.46	0.46	0.46	0.46	-9.804%	440	3,397	+6.522%
2025-05-12	0.51	0.53	0.51	0.51	-37.037%	303	3,522	-3.922%
2025-05-06	0.84	0.84	0.78	0.81	-5.814%	526	3,223	-39.506%
2025-05-01	0.85	0.86	0.85	0.86	-10.417%	9	2,839	-43.023%
2025-04-28	1.03	1.03	0.96	0.96	0.000%	3	2,838	-48.958%
2025-04-25	0.96	0.96	0.96	0.96	-8.571%	4	2,837	-48.958%
2025-04-24	1.05	1.05	1.05	1.05	-2.778%	1	2,839	-53.333%
2025-04-23	1.17	1.17	1.08	1.08	-33.742%	3	2,840	-54.630%
2025-04-21	1.70	1.70	1.63	1.63	+17.266%	7	2,838	-69.939%
2025-04-17	1.39	1.39	1.39	1.39	-6.081%	1	2,840	-64.748%
2025-04-16	1.47	1.48	1.47	1.48	+18.400%	17	2,840	-66.892%
2025-04-15	1.20	1.25	1.18	1.25	-0.794%	6	2,856	-60.800%
2025-04-14	1.31	1.38	1.26	1.26	-38.235%	10	2,852	-61.111%
2025-04-10	1.95	2.43	1.95	2.04	+98.058%	5	2,844	-75.980%
2025-04-09	2.35	2.38	1.03	1.03	-18.898%	8	2,844	-52.427%
2025-04-08	1.27	1.27	1.27	1.27	-32.086%	1	2,846	-61.417%
2025-04-07	2.39	2.39	1.62	1.87	-4.592%	3,003	2,845	-73.797%
2025-04-04	1.70	1.96	1.69	1.96	+92.157%	12	4,183	-75.000%
2025-04-03	1.02	1.02	1.02	1.02	+50.000%	12	4,180	-51.961%
2025-04-02	0.70	0.70	0.68	0.68	-4.225%	20	4,180	-27.941%
2025-03-28	0.72	0.72	0.71	0.71	+12.698%	12	4,160	-30.986%
2025-03-27	0.63	0.63	0.63	0.63	+16.667%	1	4,155	-22.222%
2025-03-25	0.54	0.54	0.54	0.54	-44.898%	4	4,155	-9.259%
2025-03-12	0.93	1.00	0.93	0.98	-2.970%	3,000	4,155	-50.000%
2025-03-11	1.08	1.08	1.01	1.01	-0.980%	6	1,155	-51.485%
2025-03-10	1.02	1.02	1.02	1.02	+30.769%	100	1,155	-51.961%
2025-03-06	0.78	0.78	0.78	0.78	+27.869%	2	1,053	-37.179%
2025-02-06	0.61	0.61	0.61	0.61	-15.278%	1	1,053	-19.672%
2025-02-03	0.72	0.72	0.72	0.72	+18.033%	2	1,053	-31.944%
2025-01-31	0.61	0.61	0.61	0.61	+1.667%	2	1,055	-19.672%
2025-01-30	0.60	0.60	0.60	0.60	-4.762%	1	1,054	-18.333%
2025-01-28	0.63	0.63	0.63	0.63	-1.563%	1	1,054	-22.222%
2025-01-24	0.64	0.64	0.64	0.64	-21.951%	2	1,053	-23.438%
2025-01-13	0.82	0.82	0.82	0.82	+6.494%	1	1,053	-40.244%
2025-01-07	0.77	0.77	0.77	0.77	0.000%	1	1,053	-36.364%
2025-01-03	0.77	0.77	0.77	0.77	-23.000%	2	1,054	-36.364%
2024-12-19	1.00	1.00	1.00	1.00	-0.990%	1	1,053	-51.000%
2024-12-18	1.01	1.01	1.01	1.01	+38.356%	1	1,053	-51.485%
2024-12-11	0.73	0.73	0.73	0.73	0.000%	10	1,053	-32.877%
2024-12-09	0.73	0.73	0.73	0.73	0.000%	3	1,052	-32.877%
2024-11-08	0.73	0.73	0.73	0.73	-6.410%	400	1,049	-32.877%
2024-11-06	0.78	0.78	0.78	0.78	-22.000%	2	919	-37.179%
2024-11-05	1.00	1.00	1.00	1.00	-1.961%	10	921	-51.000%
2024-10-28	1.02	1.02	1.02	1.02	-1.923%	60	921	-51.961%
2024-10-24	1.04	1.04	1.04	1.04	+2.970%	1	861	-52.885%
2024-10-21	1.03	1.03	1.01	1.01	-12.174%	12	861	-51.485%
2024-10-16	1.15	1.15	1.15	1.15	-5.738%	1	872	-57.391%
2024-10-04	1.22	1.22	1.22	1.22	-4.688%	2	872	-59.836%
2024-09-10	1.28	1.28	1.28	1.28	+5.785%	10	871	-61.719%
2024-08-26	1.21	1.21	1.21	1.21	+14.151%	100	861	-59.504%
2024-08-16	1.06	1.06	1.06	1.06	0.000%	4	820	-53.774%
2024-08-15	1.06	1.06	1.06	1.06	-38.012%	6	820	-53.774%
2024-08-08	1.71	1.71	1.71	1.71	-38.267%	1	820	-71.345%
2024-08-05	2.77	2.77	2.77	2.77	+182.653%	1	820	-82.310%
2024-07-31	0.98	0.98	0.98	0.98	-2.000%	99	820	-50.000%
2024-07-17	1.00	1.00	1.00	1.00	0.000%	1	722	-51.000%
2024-06-28	1.00	1.00	1.00	1.00	-8.257%	2	722	-51.000%
2024-06-10	1.09	1.09	1.09	1.09	-9.167%	3	721	-55.046%
2024-05-31	1.20	1.20	1.20	1.20	-0.826%	416	718	-59.167%
2024-05-28	1.19	1.21	1.19	1.21	-1.626%	7	537	-59.504%
2024-05-24	1.23	1.23	1.23	1.23	+6.957%	2	532	-60.163%
2024-05-22	1.15	1.15	1.15	1.15	-0.862%	4	532	-57.391%
2024-05-17	1.16	1.16	1.16	1.16	-0.855%	4	532	-57.759%
2024-05-16	1.17	1.17	1.17	1.17	+0.862%	2	532	-58.120%
2024-05-15	1.16	1.16	1.16	1.16	-15.328%	1	532	-57.759%
2024-04-29	1.37	1.37	1.37	1.37	-3.521%	15	532	-64.234%
2024-04-26	1.42	1.42	1.42	1.42	-17.442%	30	532	-65.493%
2024-04-09	1.72	1.72	1.72	1.72	+1.176%	117	532	-71.512%
2024-03-25	1.70	1.70	1.70	1.70	+6.918%	10	415	-71.176%
2024-03-22	1.68	1.68	1.59	1.59	-9.143%	68	415	-69.182%
2024-03-19	1.75	1.75	1.75	1.75	+7.362%	12	414	-72.000%
2024-03-18	1.63	1.63	1.63	1.63	-1.212%	2	414	-69.939%
2024-03-08	1.65	1.65	1.65	1.65	-6.250%	2	414	-70.303%
2024-02-08	1.76	1.76	1.76	1.76	-15.789%	2	415	-72.159%
2024-02-01	2.10	2.10	2.09	2.09	+12.973%	2	417	-76.555%
2024-01-30	1.85	1.85	1.82	1.85	+4.520%	4	417	-73.514%
2024-01-24	2.00	2.00	1.71	1.77	-31.923%	105	420	-72.316%
2024-01-02	2.60	2.60	2.60	2.60	0.000%	77	315	-81.154%
2023-12-26	2.60	2.60	2.60	2.60	+10.638%	77	247	-81.154%
2023-12-20	2.35	2.35	2.35	2.35	+7.306%	1	193	-79.149%
2023-12-14	2.18	2.20	2.18	2.19	-4.783%	7	192	-77.626%
2023-12-12	2.25	2.30	2.25	2.30	-8.000%	5	186	-78.696%
2023-12-08	2.50	2.50	2.50	2.50	0.000%	15	182	-80.400%
2023-12-07	2.50	2.50	2.50	2.50	-2.724%	3	182	-80.400%
2023-12-06	2.50	2.57	2.50	2.57	+2.390%	3	179	-80.934%
2023-12-05	2.51	2.51	2.51	2.51	+0.400%	1	176	-80.478%
2023-12-04	2.50	2.50	2.50	2.50	-7.407%	1	175	-80.400%
2023-11-30	2.70	2.70	2.70	2.70	+7.570%	1	174	-81.852%
2023-11-27	2.51	2.51	2.51	2.51	-5.639%	2	175	-80.478%
2023-11-15	2.66	2.66	2.66	2.66	-25.698%	2	173	-81.579%
2023-10-27	3.58	3.58	3.58	3.58	+1.130%	1	171	-86.313%
2023-10-19	3.41	3.54	3.41	3.54	+1.143%	10	168	-86.158%
2023-10-18	3.50	3.50	3.50	3.50	+1.744%	2	168	-86.000%
2023-10-13	3.44	3.44	3.44	3.44	-1.994%	40	168	-85.756%
2023-10-05	3.51	3.51	3.51	3.51	+7.669%	1	129	-86.040%
2023-09-27	3.26	3.26	3.26	3.26	-3.835%	1	128	-84.969%
2023-09-22	3.39	3.39	3.39	3.39	+3.988%	1	128	-85.546%
2023-09-21	3.24	3.26	3.24	3.26	+13.194%	13	127	-84.969%
2023-09-18	2.85	2.88	2.85	2.88	-26.343%	2	136	-82.986%
2023-09-13	3.91	3.91	3.91	3.91	+21.429%	1	135	-87.468%
2023-07-17	3.73	3.73	3.22	3.22	+1.258%	2	134	-84.783%
2023-07-13	3.43	3.43	2.97	3.18	+5.298%	49	133	-84.591%
2023-07-12	3.02	3.02	3.02	3.02	+51.000%	1	111	-83.775%
2023-07-11	2.34	2.34	2.00	2.00	-43.020%	4	110	-75.500%
2023-07-10	3.51	3.51	3.51	3.51	+2.332%	1	111	-86.040%
2023-07-07	3.55	3.55	3.09	3.43	+0.292%	6	110	-85.714%
2023-07-05	3.43	3.43	3.42	3.42	-2.286%	2	108	-85.673%
2023-06-26	3.50	3.50	3.50	3.50	-4.372%	1	106	-86.000%
2023-06-13	3.60	3.66	3.60	3.66	-19.027%	2	106	-86.612%
2023-06-05	4.52	4.52	4.52	4.52	-2.165%	2	106	-89.159%
2023-05-26	4.62	4.62	4.62	4.62	-3.750%	1	108	-89.394%
2023-05-25	4.80	4.80	4.80	4.80	-12.727%	1	108	-89.792%
2023-05-16	5.50	5.50	5.50	5.50	-1.610%	2	108	-91.091%
2023-05-04	5.59	5.59	5.59	5.59	+4.486%	1	106	-91.234%
2023-04-27	5.35	5.35	5.35	5.35	+1.326%	1	105	-90.841%
2023-04-21	5.28	5.28	5.28	5.28	+3.125%	1	104	-90.720%
2023-04-19	5.24	5.33	5.12	5.12	+25.490%	9	103	-90.430%
2023-04-17	4.08	4.08	4.08	4.08	-21.538%	5	99	-87.990%
2023-04-14	5.20	5.20	5.20	5.20	-3.882%	1	96	-90.577%
2023-04-11	5.41	5.41	5.41	5.41	+0.185%	1	96	-90.943%
2023-04-04	5.72	5.72	5.32	5.40	-8.319%	6	96	-90.926%
2023-03-31	5.89	5.89	5.89	5.89	+5.179%	5	96	-91.681%
2023-03-30	5.60	5.60	5.60	5.60	-11.672%	1	98	-91.250%
2023-03-29	6.00	6.34	6.00	6.34	-6.490%	3	97	-92.271%
2023-03-28	6.50	6.78	6.50	6.78	-5.175%	6	96	-92.773%
2023-03-24	7.15	7.15	7.15	7.15	+3.623%	1	95	-93.147%
2023-03-23	6.90	6.90	6.90	6.90	+0.145%	1	95	-92.899%
2023-03-21	6.70	6.89	6.61	6.89	-2.958%	3	94	-92.888%
2023-03-20	7.70	7.70	7.10	7.10	-11.692%	20	94	-93.099%
2023-03-15	7.25	8.04	7.21	8.04	+34.000%	15	90	-93.905%
2023-03-10	5.86	6.00	5.86	6.00	+17.647%	4	79	-91.833%
2023-03-09	4.85	5.10	4.85	5.10	0.000%	2	77	-90.392%
2023-03-07	4.93	5.10	4.93	5.10	-26.194%	4	75	-90.392%
2023-03-02	6.91	6.91	6.91	6.91	+130.333%	69	72	-92.909%
2023-02-06	3.00	3.00	3.00	3.00	-43.396%	1	3	-83.667%
2023-01-26	5.10	5.30	5.10	5.30	0.000%	2	2	-90.755%

.dark-mode .V7114q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V7114q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P225SPY Dec 19 2025 225.00 Put (SPY251219P00225000)option OPRA

SPY20251219P225
SPY Dec 19 2025 225.00 Put (SPY251219P00225000)
option OPRA