Dark

SPY20251219P230
SPY Dec 19 2025 230.00 Put (SPY251219P00230000)
option OPRA

EOD

May 13, 2025

0.4800-33.333%(-0.2400)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.47	0.48	0.47	0.48	-33.333%	21	1,063	0.000%
2025-05-08	0.77	0.77	0.72	0.72	-15.294%	61	1,083	-33.333%
2025-05-06	0.85	0.85	0.85	0.85	-16.667%	50	1,084	-43.529%
2025-04-29	1.02	1.02	1.02	1.02	+0.990%	1	1,134	-52.941%
2025-04-28	0.97	1.05	0.97	1.01	-12.174%	401	1,134	-52.475%
2025-04-24	1.15	1.15	1.15	1.15	-34.286%	5	1,134	-58.261%
2025-04-21	1.75	1.75	1.75	1.75	+16.667%	1	1,139	-72.571%
2025-04-17	1.50	1.50	1.50	1.50	-4.459%	1	1,139	-68.000%
2025-04-16	1.57	1.57	1.57	1.57	-17.368%	23	1,139	-69.427%
2025-04-11	1.99	1.99	1.90	1.90	+6.742%	22	1,139	-74.737%
2025-04-10	1.55	1.78	1.55	1.78	+23.611%	11	1,149	-73.034%
2025-04-09	0.40	1.44	0.40	1.44	-49.474%	2	1,149	-66.667%
2025-04-08	1.70	2.85	1.70	2.85	+46.907%	4	1,149	-83.158%
2025-04-07	2.60	2.60	1.81	1.94	+10.227%	17	1,149	-75.258%
2025-04-04	1.55	1.84	1.43	1.76	+64.486%	556	1,137	-72.727%
2025-04-03	0.97	1.08	0.97	1.07	+50.704%	68	921	-55.140%
2025-04-02	0.72	0.72	0.71	0.71	-21.111%	40	874	-32.394%
2025-03-31	0.90	0.90	0.90	0.90	+20.000%	5	834	-46.667%
2025-03-28	0.77	0.77	0.75	0.75	+7.143%	22	834	-36.000%
2025-03-26	0.64	0.70	0.63	0.70	+16.667%	142	824	-31.429%
2025-03-24	0.60	0.60	0.60	0.60	-11.765%	20	684	-20.000%
2025-03-21	0.71	0.71	0.68	0.68	-2.857%	202	664	-29.412%
2025-03-20	0.70	0.70	0.70	0.70	-26.316%	10	565	-31.429%
2025-03-13	0.96	0.96	0.94	0.95	-6.863%	200	555	-49.474%
2025-03-10	1.00	1.02	1.00	1.02	+8.511%	14	555	-52.941%
2025-03-07	0.94	0.94	0.94	0.94	+1.075%	2	543	-48.936%
2025-03-04	0.93	0.93	0.93	0.93	+13.415%	1	541	-48.387%
2025-02-28	0.82	0.82	0.82	0.82	+32.258%	4	541	-41.463%
2025-02-13	0.62	0.62	0.62	0.62	-7.463%	1	538	-22.581%
2025-02-07	0.67	0.67	0.67	0.67	+3.077%	2	538	-28.358%
2025-01-31	0.65	0.65	0.65	0.65	+3.175%	10	537	-26.154%
2025-01-30	0.63	0.63	0.63	0.63	-4.545%	1	542	-23.810%
2025-01-28	0.66	0.66	0.66	0.66	-22.353%	1	541	-27.273%
2024-12-27	0.85	0.85	0.85	0.85	-15.842%	30	540	-43.529%
2024-12-19	1.05	1.05	1.01	1.01	+21.687%	14	540	-52.475%
2024-12-13	0.83	0.83	0.83	0.83	-2.353%	8	542	-42.169%
2024-11-15	0.85	0.85	0.85	0.85	+11.842%	2	546	-43.529%
2024-11-14	0.76	0.76	0.76	0.76	+2.703%	10	546	-36.842%
2024-11-11	0.74	0.74	0.74	0.74	-34.513%	1	546	-35.135%
2024-11-01	1.16	1.16	1.13	1.13	+9.709%	130	546	-57.522%
2024-10-29	1.03	1.03	1.03	1.03	-11.966%	10	481	-53.398%
2024-10-14	1.17	1.17	1.17	1.17	-0.847%	100	471	-58.974%
2024-09-24	1.18	1.18	1.18	1.18	-4.839%	2	371	-59.322%
2024-09-20	1.24	1.24	1.24	1.24	+2.479%	60	369	-61.290%
2024-09-19	1.21	1.21	1.21	1.21	-3.200%	20	339	-60.331%
2024-09-17	1.25	1.25	1.25	1.25	+5.932%	6	319	-61.600%
2024-08-30	1.18	1.18	1.18	1.18	-5.600%	4	311	-59.322%
2024-08-20	1.25	1.25	1.25	1.25	+11.607%	40	311	-61.600%
2024-08-16	1.12	1.12	1.12	1.12	+2.752%	40	331	-57.143%
2024-08-15	1.09	1.09	1.09	1.09	-56.048%	100	331	-55.963%
2024-08-05	2.95	2.95	2.48	2.48	+65.333%	3	231	-80.645%
2024-08-02	1.44	1.75	1.44	1.50	+47.059%	82	234	-68.000%
2024-07-31	1.02	1.02	1.02	1.02	+7.368%	5	213	-52.941%
2024-07-12	0.96	0.96	0.95	0.95	-5.941%	200	210	-49.474%
2024-07-11	1.01	1.01	1.01	1.01	-17.886%	10	110	-52.475%
2024-06-21	1.23	1.23	1.23	1.23	+9.821%	2	100	-60.976%
2024-06-13	1.12	1.12	1.12	1.12	-14.504%	1	99	-57.143%
2024-05-23	1.31	1.31	1.31	1.31	+8.264%	7	91	-63.359%
2024-05-22	1.21	1.21	1.21	1.21	0.000%	2	91	-60.331%
2024-05-21	1.22	1.22	1.21	1.21	-1.626%	3	89	-60.331%
2024-05-20	1.23	1.23	1.23	1.23	+0.820%	1	89	-60.976%
2024-05-17	1.22	1.22	1.22	1.22	-0.813%	4	89	-60.656%
2024-05-16	1.23	1.23	1.23	1.23	-5.385%	2	87	-60.976%
2024-05-08	1.30	1.30	1.30	1.30	-10.959%	40	87	-63.077%
2024-04-26	1.46	1.46	1.46	1.46	-24.742%	160	127	-67.123%
2024-02-21	1.94	1.94	1.94	1.94	+4.865%	1	47	-75.258%
2024-02-12	1.85	1.85	1.85	1.85	-9.756%	1	47	-74.054%
2024-02-06	2.00	2.05	2.00	2.05	0.000%	8	46	-76.585%
2024-02-05	2.05	2.05	2.05	2.05	0.000%	1	50	-76.585%
2024-02-02	2.05	2.05	2.05	2.05	-10.870%	1	51	-76.585%
2024-01-08	2.30	2.30	2.30	2.30	-8.000%	1	52	-79.130%
2023-12-20	2.50	2.50	2.50	2.50	+6.383%	1	52	-80.800%
2023-12-19	2.35	2.35	2.35	2.35	-2.083%	2	51	-79.574%
2023-12-15	2.30	2.40	2.30	2.40	+4.348%	5	51	-80.000%
2023-12-13	2.37	2.37	2.30	2.30	-11.538%	3	48	-79.130%
2023-12-11	2.60	2.60	2.60	2.60	-27.978%	1	48	-81.538%
2023-09-28	3.61	3.61	3.61	3.61	-2.695%	19	48	-86.704%
2023-09-27	3.71	3.71	3.71	3.71	+3.056%	1	48	-87.062%
2023-09-25	3.13	3.60	3.13	3.60	+5.572%	6	48	-86.667%
2023-09-21	3.39	3.41	3.39	3.41	+8.254%	4	46	-85.924%
2023-09-08	3.15	3.15	3.15	3.15	+7.143%	1	45	-84.762%
2023-08-31	2.69	2.94	2.69	2.94	+1.031%	3	45	-83.673%
2023-08-17	2.91	2.91	2.91	2.91	-11.280%	1	43	-83.505%
2023-07-28	3.28	3.28	3.28	3.28	-0.606%	1	43	-85.366%
2023-07-26	3.30	3.30	3.30	3.30	-7.042%	1	42	-85.455%
2023-07-07	3.53	3.55	3.53	3.55	+1.140%	6	41	-86.479%
2023-06-13	3.51	3.51	3.51	3.51	-12.250%	1	42	-86.325%
2023-06-09	4.00	4.00	4.00	4.00	-21.569%	1	43	-88.000%
2023-05-25	4.94	5.10	4.88	5.10	-1.923%	7	44	-90.588%
2023-05-19	5.20	5.20	5.20	5.20	+27.451%	1	43	-90.769%
2023-05-18	4.08	4.08	4.08	4.08	-23.308%	1	42	-88.235%
2023-05-05	5.32	5.32	5.32	5.32	+0.377%	1	42	-90.977%
2023-05-01	5.30	5.30	5.30	5.30	-8.621%	1	42	-90.943%
2023-04-27	5.80	5.80	5.80	5.80	+5.455%	1	41	-91.724%
2023-04-17	5.51	5.51	5.50	5.50	-8.333%	2	40	-91.273%
2023-04-10	6.00	6.00	6.00	6.00	-6.250%	1	38	-92.000%
2023-03-31	6.40	6.40	6.40	6.40	+3.226%	1	37	-92.500%
2023-03-30	6.20	6.20	6.20	6.20	-11.429%	1	37	-92.258%
2023-03-28	6.86	7.00	6.80	7.00	-11.392%	3	36	-93.143%
2023-03-24	7.90	7.90	7.90	7.90	+6.757%	1	34	-93.924%
2023-03-23	7.40	7.40	7.40	7.40	+34.301%	1	33	-93.514%
2023-03-21	6.90	6.90	5.51	5.51	-31.975%	2	32	-91.289%
2023-03-17	8.10	8.10	8.10	8.10	+15.714%	1	30	-94.074%
2023-03-14	7.00	7.00	7.00	7.00	+9.375%	1	29	-93.143%
2023-03-10	5.12	6.40	5.12	6.40	+14.286%	7	28	-92.500%
2023-03-09	5.08	5.60	5.08	5.60	+7.692%	4	24	-91.429%
2023-03-08	5.20	5.20	5.20	5.20	0.000%	1	20	-90.769%
2023-03-07	4.70	5.20	4.70	5.20	-11.414%	2	19	-90.769%
2023-02-23	5.87	5.87	5.87	5.87	+3.894%	1	18	-91.823%
2023-02-14	5.70	5.87	5.61	5.65	+3.860%	11	17	-91.504%
2023-02-08	5.54	5.54	5.35	5.44	-10.083%	6	17	-91.176%
2023-02-03	6.05	6.05	6.05	6.05	+5.035%	10	14	-92.066%
2023-02-02	5.76	5.76	5.76	5.76	-31.429%	1	5	-91.667%
2023-01-31	6.86	8.40	6.59	8.40	+16.992%	4	5	-94.286%
2023-01-23	7.18	7.18	7.18	7.18	+5.279%	1	1	-93.315%
2023-01-11	6.82	6.82	6.82	6.82	0.000%	1	1	-92.962%

.dark-mode .BGVGqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGVGqY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P230SPY Dec 19 2025 230.00 Put (SPY251219P00230000)option OPRA

SPY20251219P230
SPY Dec 19 2025 230.00 Put (SPY251219P00230000)
option OPRA