Dark

SPY20251219P235
SPY Dec 19 2025 235.00 Put (SPY251219P00235000)
option OPRA

EOD

May 13, 2025

0.5100-47.959%(-0.4700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.51	0.51	0.51	0.51	-47.959%	1	2,376	0.000%
2025-05-01	0.98	0.98	0.98	0.98	-6.667%	1	2,375	-47.959%
2025-04-25	1.10	1.10	1.05	1.05	-11.765%	16	2,376	-51.429%
2025-04-24	1.20	1.20	1.19	1.19	-4.800%	120	2,368	-57.143%
2025-04-23	1.25	1.25	1.25	1.25	-19.872%	24	2,448	-59.200%
2025-04-22	1.56	1.56	1.56	1.56	-3.106%	3	2,424	-67.308%
2025-04-17	1.59	1.61	1.59	1.61	-3.012%	121	2,536	-68.323%
2025-04-16	1.46	1.66	1.46	1.66	-14.872%	1,834	2,536	-69.277%
2025-04-11	2.02	2.02	1.95	1.95	-10.550%	4	878	-73.846%
2025-04-10	2.09	2.22	2.09	2.18	+103.738%	296	878	-76.606%
2025-04-09	2.66	2.75	1.07	1.07	-57.200%	588	1,012	-52.336%
2025-04-08	1.36	2.50	1.36	2.50	+27.551%	3	554	-79.600%
2025-04-07	1.94	1.96	1.94	1.96	-4.390%	26	553	-73.980%
2025-04-04	1.94	2.05	1.94	2.05	+93.396%	52	566	-75.122%
2025-04-03	1.06	1.06	1.06	1.06	+29.268%	12	591	-51.887%
2025-04-01	0.82	0.82	0.82	0.82	0.000%	250	587	-37.805%
2025-03-28	0.79	0.82	0.79	0.82	-5.747%	4	420	-37.805%
2025-03-18	0.87	0.87	0.87	0.87	0.000%	1	421	-41.379%
2025-03-14	0.87	0.87	0.87	0.87	-16.346%	2	420	-41.379%
2025-03-13	1.04	1.04	1.04	1.04	+5.051%	6	420	-50.962%
2025-03-07	0.99	0.99	0.99	0.99	+7.609%	202	420	-48.485%
2025-03-04	0.92	0.92	0.92	0.92	+21.053%	160	411	-44.565%
2025-02-27	0.76	0.76	0.76	0.76	+8.571%	15	463	-32.895%
2025-02-05	0.70	0.70	0.70	0.70	0.000%	7	448	-27.143%
2025-02-03	0.70	0.70	0.70	0.70	+6.061%	1	454	-27.143%
2025-01-31	0.66	0.66	0.66	0.66	-14.286%	2	454	-22.727%
2025-01-27	0.83	0.83	0.77	0.77	-12.500%	2	454	-33.766%
2024-12-27	0.88	0.88	0.88	0.88	+10.000%	16	453	-42.045%
2024-12-26	0.80	0.80	0.80	0.80	+6.667%	4	461	-36.250%
2024-12-03	0.75	0.75	0.75	0.75	-3.846%	50	461	-32.000%
2024-11-27	0.78	0.78	0.78	0.78	0.000%	1	462	-34.615%
2024-11-25	0.78	0.78	0.78	0.78	-2.500%	1	462	-34.615%
2024-11-14	0.78	0.80	0.78	0.80	+6.667%	51	462	-36.250%
2024-11-11	0.75	0.75	0.75	0.75	-31.818%	2	427	-32.000%
2024-10-22	1.10	1.10	1.10	1.10	-16.031%	23	427	-53.636%
2024-08-26	1.31	1.31	1.31	1.31	-36.715%	1	427	-61.069%
2024-08-07	2.07	2.07	2.07	2.07	-25.806%	1	427	-75.362%
2024-08-05	2.98	2.98	2.79	2.79	+111.364%	4	426	-81.720%
2024-07-25	1.32	1.32	1.32	1.32	+11.864%	100	426	-61.364%
2024-06-14	1.18	1.19	1.18	1.18	0.000%	6	426	-56.780%
2024-06-13	1.18	1.18	1.18	1.18	+4.425%	1	423	-56.780%
2024-06-12	1.13	1.13	1.13	1.13	-1.739%	4	422	-54.867%
2024-06-10	1.15	1.15	1.15	1.15	-11.538%	1	422	-55.652%
2024-06-03	1.30	1.30	1.30	1.30	-2.256%	2	421	-60.769%
2024-05-31	1.33	1.33	1.33	1.33	0.000%	320	419	-61.654%
2024-05-24	1.33	1.33	1.33	1.33	+3.906%	4	318	-61.654%
2024-05-21	1.28	1.28	1.28	1.28	0.000%	3	318	-60.156%
2024-05-20	1.28	1.28	1.28	1.28	-0.775%	1	318	-60.156%
2024-05-17	1.29	1.29	1.29	1.29	-0.769%	4	318	-60.465%
2024-05-16	1.30	1.30	1.30	1.30	-16.667%	2	316	-60.769%
2024-05-02	1.56	1.56	1.56	1.56	-20.408%	50	314	-67.308%
2024-04-05	1.96	1.96	1.96	1.96	-2.488%	6	314	-73.980%
2024-03-11	2.01	2.01	2.01	2.01	+12.921%	4	311	-74.627%
2024-03-01	1.78	1.78	1.78	1.78	-0.559%	30	307	-71.348%
2024-02-28	1.79	1.79	1.79	1.79	-9.596%	1	307	-71.508%
2024-02-12	1.98	1.98	1.98	1.98	-1.493%	1	308	-74.242%
2024-02-07	2.01	2.01	2.01	2.01	-7.798%	1	307	-74.627%
2024-02-06	2.12	2.18	2.12	2.18	-7.627%	6	307	-76.606%
2024-01-17	2.36	2.36	2.36	2.36	-12.593%	35	309	-78.390%
2023-12-21	2.70	2.70	2.70	2.70	+3.846%	7	309	-81.111%
2023-12-20	2.60	2.60	2.60	2.60	+4.000%	1	309	-80.385%
2023-12-19	2.50	2.50	2.50	2.50	0.000%	1	308	-79.600%
2023-12-15	2.50	2.50	2.50	2.50	0.000%	1	307	-79.600%
2023-12-14	2.50	2.50	2.50	2.50	-1.961%	1	306	-79.600%
2023-12-13	2.55	2.55	2.55	2.55	+4.082%	1	305	-80.000%
2023-12-12	2.60	2.60	2.45	2.45	-38.903%	2	305	-79.184%
2023-10-17	4.01	4.01	4.01	4.01	+4.156%	1	306	-87.282%
2023-10-09	3.98	3.98	3.85	3.85	-7.229%	7	306	-86.753%
2023-10-06	4.15	4.15	4.15	4.15	-3.488%	8	306	-87.711%
2023-08-16	3.80	4.30	3.75	4.30	+20.448%	52	256	-88.140%
2023-07-27	3.57	3.57	3.57	3.57	+2.000%	14	256	-85.714%
2023-07-17	3.50	3.50	3.50	3.50	-12.500%	1	242	-85.429%
2023-06-13	4.00	4.00	4.00	4.00	-11.111%	1	241	-87.250%
2023-06-05	4.50	4.50	4.50	4.50	-26.230%	1	241	-88.667%
2023-04-27	6.10	6.10	6.10	6.10	+0.826%	1	240	-91.639%
2023-04-14	6.05	6.05	6.05	6.05	-5.469%	1	239	-91.570%
2023-04-10	6.40	6.40	6.40	6.40	-6.569%	1	239	-92.031%
2023-04-05	6.75	7.00	6.75	6.85	-6.164%	50	239	-92.555%
2023-03-28	8.25	8.25	7.00	7.30	-12.048%	54	209	-93.014%
2023-03-27	8.30	8.30	8.30	8.30	+6.410%	6	189	-93.855%
2023-03-23	7.80	7.80	7.80	7.80	+1.299%	1	183	-93.462%
2023-03-21	7.70	7.70	7.70	7.70	-10.465%	1	182	-93.377%
2023-03-17	8.60	8.60	8.60	8.60	+10.256%	1	182	-94.070%
2023-03-16	8.55	8.55	7.80	7.80	+4.000%	4	182	-93.462%
2023-03-14	7.50	7.50	7.50	7.50	-6.250%	1	180	-93.200%
2023-03-10	6.71	8.00	6.71	8.00	+40.351%	2	180	-93.625%
2023-03-09	5.50	5.70	5.50	5.70	0.000%	2	178	-91.053%
2023-03-08	5.70	5.70	5.70	5.70	+3.636%	1	177	-91.053%
2023-03-07	4.85	5.80	4.85	5.50	+7.422%	9	177	-90.727%
2023-03-02	6.36	6.36	5.12	5.12	-19.370%	4	179	-90.039%
2023-02-23	6.35	6.35	6.35	6.35	+15.455%	1	179	-91.969%
2023-02-15	5.50	5.50	5.50	5.50	-16.031%	7	179	-90.727%
2023-02-06	6.55	6.55	6.55	6.55	+8.264%	5	172	-92.214%
2023-01-11	6.05	6.05	6.05	6.05	-6.923%	157	167	-91.570%
2023-01-05	6.50	6.50	6.50	6.50	0.000%	10	10	-92.154%

.dark-mode .FhPXZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FhPXZR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P235SPY Dec 19 2025 235.00 Put (SPY251219P00235000)option OPRA

SPY20251219P235
SPY Dec 19 2025 235.00 Put (SPY251219P00235000)
option OPRA