Dark

SPY20251219P255
SPY Dec 19 2025 255.00 Put (SPY251219P00255000)
option OPRA

Inactive

May 2, 2025

1.06-20.896%(-0.28)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	1.06	1.06	1.06	1.06	-20.896%	40	841	0.000%
2025-04-29	1.34	1.34	1.34	1.34	-9.459%	1	841	-20.896%
2025-04-24	1.48	1.48	1.48	1.48	-32.110%	4	840	-28.378%
2025-04-21	2.18	2.18	2.18	2.18	+10.101%	15	844	-51.376%
2025-04-17	1.94	1.98	1.94	1.98	-4.348%	471	373	-46.465%
2025-04-16	1.79	2.12	1.77	2.07	-10.000%	66	373	-48.792%
2025-04-10	3.01	3.01	2.30	2.30	+57.534%	11	355	-53.913%
2025-04-09	3.00	3.38	1.46	1.46	-54.517%	22	354	-27.397%
2025-04-08	1.75	3.49	1.75	3.21	+22.053%	60	350	-66.978%
2025-04-07	3.14	3.14	2.63	2.63	-1.128%	25	349	-59.696%
2025-04-04	2.25	2.66	2.02	2.66	+97.037%	52	342	-60.150%
2025-04-03	1.35	1.35	1.35	1.35	+28.571%	4	362	-21.481%
2025-03-28	1.05	1.05	1.05	1.05	+38.158%	6	358	+0.952%
2025-03-24	0.80	0.80	0.76	0.76	-17.391%	11	355	+39.474%
2025-03-21	0.92	0.92	0.92	0.92	+3.371%	2	344	+15.217%
2025-03-20	0.89	0.89	0.89	0.89	-4.301%	20	345	+19.101%
2025-03-19	0.93	0.93	0.93	0.93	-7.921%	4	345	+13.978%
2025-03-17	1.01	1.01	1.01	1.01	-19.841%	40	349	+4.950%
2025-03-12	1.26	1.26	1.26	1.26	-6.667%	6	309	-15.873%
2025-03-10	1.30	1.35	1.30	1.35	+10.656%	2	309	-21.481%
2025-03-07	1.22	1.22	1.22	1.22	+20.792%	2	307	-13.115%
2025-03-05	1.01	1.01	1.01	1.01	-16.529%	50	306	+4.950%
2025-03-04	1.20	1.21	1.20	1.21	+17.476%	6	267	-12.397%
2025-02-28	1.03	1.03	1.03	1.03	+3.000%	2	267	+2.913%
2025-02-27	1.00	1.00	1.00	1.00	+20.482%	1	266	+6.000%
2025-02-19	0.83	0.83	0.83	0.83	+3.750%	1	266	+27.711%
2025-02-13	0.80	0.80	0.80	0.80	-20.000%	3	262	+32.500%
2025-02-03	1.00	1.00	1.00	1.00	-0.990%	10	262	+6.000%
2025-01-27	1.00	1.01	1.00	1.01	+13.483%	5	262	+4.950%
2025-01-23	0.89	0.89	0.89	0.89	-3.261%	1	261	+19.101%
2025-01-17	0.92	0.92	0.92	0.92	-20.690%	2	260	+15.217%
2025-01-13	1.16	1.16	1.16	1.16	+7.407%	10	260	-8.621%
2025-01-07	1.08	1.08	1.08	1.08	-10.744%	5	260	-1.852%
2025-01-02	1.21	1.21	1.21	1.21	+15.238%	1	260	-12.397%
2024-12-30	1.05	1.05	1.05	1.05	-4.545%	5	261	+0.952%
2024-12-23	1.10	1.10	1.10	1.10	-9.091%	1	256	-3.636%
2024-12-20	1.29	1.29	1.21	1.21	+17.476%	13	255	-12.397%
2024-12-16	1.03	1.03	1.03	1.03	0.000%	10	267	+2.913%
2024-12-10	1.03	1.03	1.03	1.03	+13.187%	60	267	+2.913%
2024-12-04	0.90	0.91	0.90	0.91	-1.087%	20	239	+16.484%
2024-11-26	0.92	0.92	0.92	0.92	-15.596%	10	219	+15.217%
2024-11-20	1.09	1.09	1.09	1.09	+5.825%	10	226	-2.752%
2024-11-18	1.03	1.03	1.03	1.03	-2.830%	10	216	+2.913%
2024-11-15	1.06	1.06	1.06	1.06	+10.417%	2	216	0.000%
2024-11-13	0.96	0.96	0.96	0.96	+1.053%	3	216	+10.417%
2024-11-07	0.95	0.95	0.95	0.95	-13.636%	20	216	+11.579%
2024-11-06	1.10	1.10	1.10	1.10	-16.667%	2	223	-3.636%
2024-10-28	1.32	1.32	1.32	1.32	-4.348%	108	223	-19.697%
2024-10-21	1.38	1.38	1.38	1.38	-5.479%	1	115	-23.188%
2024-10-14	1.50	1.50	1.46	1.46	-10.976%	20	115	-27.397%
2024-10-09	1.61	1.64	1.61	1.64	+10.067%	39	115	-35.366%
2024-09-26	1.49	1.49	1.49	1.49	-6.875%	1	78	-28.859%
2024-09-13	1.60	1.60	1.60	1.60	-6.977%	12	77	-33.750%
2024-09-10	1.72	1.72	1.72	1.72	-46.250%	1	80	-38.372%
2024-08-05	3.39	3.39	3.20	3.20	+106.452%	14	81	-66.875%
2024-07-25	1.50	1.55	1.50	1.55	+24.000%	8	81	-31.613%
2024-07-15	1.25	1.25	1.25	1.25	-13.793%	1	73	-15.200%
2024-07-01	1.45	1.45	1.45	1.45	-5.844%	1	72	-26.897%
2024-06-21	1.54	1.54	1.54	1.54	+1.987%	4	72	-31.169%
2024-06-05	1.51	1.51	1.51	1.51	-58.056%	5	70	-29.801%
2024-01-03	3.58	3.60	3.58	3.60	+18.033%	2	65	-70.556%
2023-12-14	3.05	3.05	3.05	3.05	-6.728%	1	67	-65.246%
2023-12-13	3.27	3.27	3.27	3.27	+7.213%	2	67	-67.584%
2023-12-12	3.05	3.05	3.05	3.05	-16.438%	1	65	-65.246%
2023-11-30	3.66	3.66	3.65	3.65	-1.351%	2	65	-70.959%
2023-11-20	3.59	3.70	3.57	3.70	-26.148%	4	63	-71.351%
2023-10-31	5.01	5.01	5.01	5.01	-5.650%	2	61	-78.842%
2023-10-30	5.31	5.31	5.31	5.31	-6.842%	3	59	-80.038%
2023-10-26	5.51	5.70	5.47	5.70	+23.913%	3	56	-81.404%
2023-10-17	4.60	4.60	4.60	4.60	+1.099%	1	54	-76.957%
2023-10-16	4.76	4.77	4.55	4.55	-6.186%	4	53	-76.703%
2023-10-13	4.85	4.85	4.85	4.85	-4.715%	2	50	-78.144%
2023-10-05	5.09	5.09	5.09	5.09	+3.878%	1	48	-79.175%
2023-10-02	4.90	4.90	4.90	4.90	+4.701%	1	47	-78.367%
2023-09-25	4.68	4.68	4.68	4.68	+10.377%	1	46	-77.350%
2023-09-06	4.24	4.24	4.24	4.24	-15.200%	2	45	-75.000%
2023-08-30	5.00	5.00	5.00	5.00	+10.865%	1	44	-78.800%
2023-08-29	4.51	4.51	4.51	4.51	-14.095%	1	44	-76.497%
2023-08-23	5.25	5.25	5.25	5.25	-8.854%	1	45	-79.810%
2023-08-21	5.76	5.76	5.76	5.76	+25.764%	1	44	-81.597%
2023-07-19	4.58	4.58	4.58	4.58	-0.866%	1	44	-76.856%
2023-07-17	5.36	5.36	4.62	4.62	-2.119%	2	45	-77.056%
2023-06-30	4.72	4.72	4.72	4.72	-4.839%	1	44	-77.542%
2023-06-29	4.96	4.96	4.96	4.96	-23.457%	1	45	-78.629%
2023-06-22	6.48	6.48	6.48	6.48	+27.059%	1	46	-83.642%
2023-06-14	5.16	5.16	5.10	5.10	-4.494%	2	45	-79.216%
2023-06-13	5.34	5.34	5.34	5.34	-1.476%	1	46	-80.150%
2023-06-12	5.45	5.45	5.42	5.42	-2.518%	2	46	-80.443%
2023-06-09	5.56	5.56	5.56	5.56	-4.795%	1	47	-80.935%
2023-06-07	5.84	5.84	5.84	5.84	-2.013%	1	48	-81.849%
2023-06-06	5.96	5.96	5.96	5.96	-4.792%	1	48	-82.215%
2023-06-02	6.49	6.49	6.26	6.26	-6.006%	3	48	-83.067%
2023-06-01	6.66	6.66	6.66	6.66	-2.632%	1	51	-84.084%
2023-05-26	6.84	6.84	6.84	6.84	-6.301%	1	53	-84.503%
2023-05-22	7.30	7.30	7.30	7.30	-7.360%	5	53	-85.479%
2023-05-16	7.88	7.88	7.88	7.88	+1.809%	18	58	-86.548%
2023-05-08	7.72	7.74	7.72	7.74	-15.225%	3	41	-86.305%
2023-04-03	9.13	9.13	9.13	9.13	-6.837%	6	41	-88.390%
2023-03-28	9.80	9.80	9.80	9.80	-2.000%	1	35	-89.184%
2023-03-23	10.00	10.00	10.00	10.00	+2.041%	1	34	-89.400%
2023-03-22	9.80	9.80	9.80	9.80	-10.092%	1	33	-89.184%
2023-03-17	10.90	10.90	10.90	10.90	+12.371%	1	32	-90.275%
2023-03-10	9.70	9.70	9.70	9.70	+24.359%	1	31	-89.072%
2023-03-09	7.80	7.80	7.80	7.80	+4.000%	1	30	-86.410%
2023-03-07	7.50	7.50	7.50	7.50	+1.351%	1	29	-85.867%
2023-03-06	7.40	7.40	7.40	7.40	-10.843%	1	28	-85.676%
2023-02-24	8.30	8.30	8.30	8.30	+1.220%	1	27	-87.229%
2023-02-22	8.20	8.20	8.20	8.20	+1.485%	2	26	-87.073%
2023-02-15	8.15	8.15	8.08	8.08	-7.868%	2	26	-86.881%
2023-01-30	8.54	8.77	8.54	8.77	+6.951%	3	24	-87.913%
2023-01-27	8.20	8.20	8.20	8.20	-24.771%	5	21	-87.073%
2023-01-19	10.90	10.90	10.90	10.90	+1.113%	1	16	-90.275%
2023-01-18	10.78	10.78	10.78	10.78	+3.257%	1	14	-90.167%
2023-01-12	10.34	10.44	10.34	10.44	-1.136%	4	14	-89.847%
2023-01-11	10.52	10.56	10.37	10.56	-15.520%	10	10	-89.962%
2022-12-30	12.50	12.50	12.50	12.50	0.000%	4	0	-91.520%

.dark-mode .ZCY4fV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZCY4fV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P255SPY Dec 19 2025 255.00 Put (SPY251219P00255000)option OPRA

SPY20251219P255
SPY Dec 19 2025 255.00 Put (SPY251219P00255000)
option OPRA