Dark

SPY20251219P260
SPY Dec 19 2025 260.00 Put (SPY251219P00260000)
option OPRA

EOD

May 15, 2025

0.7100+7.576%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.71	0.71	0.71	0.71	+7.576%	3	1,756	0.000%
2025-05-13	0.65	0.67	0.65	0.66	-14.286%	888	1,756	+7.576%
2025-05-12	0.77	0.77	0.77	0.77	-23.000%	11	883	-7.792%
2025-05-09	1.00	1.00	1.00	1.00	-0.990%	2	872	-29.000%
2025-05-08	1.07	1.07	1.01	1.01	-12.174%	39	872	-29.703%
2025-05-07	1.15	1.15	1.15	1.15	-2.542%	12	834	-38.261%
2025-05-06	1.19	1.20	1.18	1.18	+10.280%	50	846	-39.831%
2025-05-05	1.07	1.07	1.07	1.07	-0.926%	1	826	-33.645%
2025-05-02	1.08	1.08	1.08	1.08	-23.404%	40	825	-34.259%
2025-04-30	1.54	1.54	1.41	1.41	+2.174%	6	845	-49.645%
2025-04-29	1.38	1.38	1.38	1.38	-4.167%	20	850	-48.551%
2025-04-25	1.52	1.52	1.44	1.44	-8.280%	6	830	-50.694%
2025-04-24	1.57	1.57	1.57	1.57	-21.500%	1	828	-54.777%
2025-04-22	2.04	2.04	1.94	2.00	-14.530%	5	827	-64.500%
2025-04-21	2.34	2.34	2.34	2.34	+15.271%	10	827	-69.658%
2025-04-17	2.08	2.08	2.03	2.03	-5.140%	115	762	-65.025%
2025-04-16	1.90	2.17	1.90	2.14	+22.286%	40	762	-66.822%
2025-04-15	1.75	1.75	1.75	1.75	-43.366%	1	748	-59.429%
2025-04-11	2.71	3.09	2.71	3.09	+11.151%	28	748	-77.023%
2025-04-10	2.78	2.78	2.78	2.78	+95.775%	5	738	-74.460%
2025-04-09	3.20	3.63	1.42	1.42	-62.133%	37	733	-50.000%
2025-04-08	1.96	3.75	1.96	3.75	+33.929%	59	737	-81.067%
2025-04-07	3.61	3.61	2.64	2.80	-4.762%	32	749	-74.643%
2025-04-04	2.24	2.94	2.12	2.94	+93.421%	20	781	-75.850%
2025-04-03	1.45	1.52	1.37	1.52	+19.685%	93	778	-53.289%
2025-03-31	1.25	1.27	1.25	1.27	+23.301%	23	724	-44.094%
2025-03-28	1.06	1.06	1.03	1.03	+10.753%	70	702	-31.068%
2025-03-26	0.89	0.95	0.89	0.93	+13.415%	243	672	-23.656%
2025-03-24	0.87	0.87	0.82	0.82	-24.771%	6	485	-13.415%
2025-03-17	1.07	1.09	1.07	1.09	-16.794%	5	485	-34.862%
2025-03-13	1.31	1.31	1.31	1.31	-14.379%	1	484	-45.802%
2025-03-11	1.49	1.53	1.49	1.53	+8.511%	2	484	-53.595%
2025-03-10	1.32	1.41	1.31	1.41	+11.905%	28	483	-49.645%
2025-03-07	1.23	1.26	1.23	1.26	+0.800%	88	465	-43.651%
2025-03-04	1.19	1.26	1.19	1.25	+8.696%	9	463	-43.200%
2025-02-28	1.15	1.15	1.15	1.15	+15.000%	4	457	-38.261%
2025-02-24	0.97	1.00	0.97	1.00	0.000%	11	455	-29.000%
2025-02-21	1.00	1.00	1.00	1.00	+13.636%	2	463	-29.000%
2025-02-19	0.88	0.88	0.88	0.88	-5.376%	1	462	-19.318%
2025-02-12	0.93	0.93	0.93	0.93	+4.494%	35	461	-23.656%
2025-02-05	0.89	0.89	0.89	0.89	-15.238%	10	438	-20.225%
2025-01-27	1.04	1.05	1.04	1.05	+12.903%	8	438	-32.381%
2025-01-22	0.93	0.93	0.93	0.93	0.000%	11	440	-23.656%
2025-01-21	0.93	0.93	0.93	0.93	-5.102%	1	447	-23.656%
2025-01-16	0.98	0.98	0.98	0.98	-2.970%	11	447	-27.551%
2024-12-26	1.01	1.01	1.01	1.01	-21.094%	1	447	-29.703%
2024-12-20	1.28	1.28	1.28	1.28	-11.111%	1	446	-44.531%
2024-12-19	1.30	1.44	1.30	1.44	+22.034%	8	445	-50.694%
2024-12-18	1.18	1.18	1.18	1.18	+11.321%	1	441	-39.831%
2024-12-09	1.02	1.06	1.02	1.06	+4.950%	30	441	-33.019%
2024-12-05	1.01	1.01	1.01	1.01	+1.000%	40	412	-29.703%
2024-12-04	1.00	1.00	1.00	1.00	+5.263%	3	372	-29.000%
2024-12-02	0.97	0.97	0.95	0.95	-6.863%	29	372	-25.263%
2024-11-27	1.01	1.02	1.01	1.02	+4.082%	21	335	-30.392%
2024-11-26	0.98	0.98	0.98	0.98	-14.783%	1	335	-27.551%
2024-11-20	1.15	1.15	1.15	1.15	+16.162%	5	334	-38.261%
2024-11-14	0.99	0.99	0.99	0.99	0.000%	1	334	-28.283%
2024-11-13	0.99	0.99	0.99	0.99	-7.477%	3	334	-28.283%
2024-11-06	1.07	1.07	1.07	1.07	-24.648%	5	334	-33.645%
2024-10-24	1.42	1.42	1.42	1.42	-14.970%	5	330	-50.000%
2024-10-09	1.67	1.67	1.67	1.67	-7.735%	8	330	-57.485%
2024-10-07	1.69	1.81	1.69	1.81	+5.233%	10	322	-60.773%
2024-09-30	1.72	1.72	1.72	1.72	-17.703%	17	312	-58.721%
2024-09-06	2.09	2.09	2.09	2.09	-19.923%	400	312	-66.029%
2024-08-06	2.61	2.61	2.61	2.61	-21.622%	1	112	-72.797%
2024-08-05	3.20	3.33	3.20	3.33	+62.439%	10	112	-78.679%
2024-08-02	2.05	2.05	2.05	2.05	+47.482%	10	112	-65.366%
2024-07-12	1.39	1.39	1.39	1.39	-0.714%	4	112	-48.921%
2024-07-08	1.40	1.40	1.40	1.40	-9.677%	1	112	-49.286%
2024-06-10	1.53	1.56	1.53	1.55	-4.321%	34	112	-54.194%
2024-06-05	1.62	1.62	1.62	1.62	-4.142%	2	139	-56.173%
2024-06-03	1.69	1.69	1.69	1.69	-3.429%	3	139	-57.988%
2024-05-28	1.75	1.75	1.75	1.75	+1.744%	1	136	-59.429%
2024-05-24	1.72	1.72	1.72	1.72	+1.775%	4	133	-58.721%
2024-05-16	1.69	1.69	1.69	1.69	-3.429%	3	133	-57.988%
2024-05-14	1.75	1.75	1.75	1.75	+1.744%	1	130	-59.429%
2024-05-10	1.72	1.72	1.72	1.72	-13.131%	2	129	-58.721%
2024-05-02	1.98	1.98	1.98	1.98	-18.519%	34	128	-64.141%
2024-04-22	2.43	2.43	2.43	2.43	-9.328%	1	99	-70.782%
2024-04-19	2.68	2.68	2.68	2.68	+7.631%	1	98	-73.507%
2024-04-18	2.51	2.52	2.46	2.49	-4.598%	7	97	-71.486%
2024-04-17	2.62	2.62	2.61	2.61	+2.756%	2	95	-72.797%
2024-04-16	2.62	2.62	2.54	2.54	+1.195%	12	95	-72.047%
2024-04-11	2.51	2.51	2.51	2.51	+4.583%	1	83	-71.713%
2024-04-01	2.40	2.40	2.40	2.40	-2.834%	5	83	-70.417%
2024-03-20	2.47	2.47	2.47	2.47	-1.200%	1	88	-71.255%
2024-03-18	2.50	2.50	2.50	2.50	+1.626%	1	88	-71.600%
2024-03-14	2.46	2.46	2.46	2.46	0.000%	3	88	-71.138%
2024-03-07	2.46	2.46	2.46	2.46	-3.529%	1	88	-71.138%
2024-03-06	2.55	2.55	2.55	2.55	-1.923%	3	88	-72.157%
2024-02-09	2.60	2.60	2.60	2.60	-8.451%	2	88	-72.692%
2024-01-25	2.84	2.84	2.84	2.84	-11.250%	1	90	-75.000%
2024-01-18	3.25	3.25	3.20	3.20	-1.538%	7	89	-77.813%
2024-01-17	3.25	3.25	3.25	3.25	-8.964%	2	91	-78.154%
2024-01-05	3.57	3.57	3.57	3.57	-10.302%	1	93	-80.112%
2024-01-04	3.98	3.98	3.98	3.98	+12.429%	1	94	-82.161%
2023-12-22	3.50	3.54	3.50	3.54	-7.813%	6	88	-79.944%
2023-12-05	3.84	3.84	3.84	3.84	0.000%	3	88	-81.510%
2023-11-24	3.81	3.84	3.81	3.84	-9.859%	2	85	-81.510%
2023-11-06	4.26	4.26	4.26	4.26	-4.270%	1	86	-83.333%
2023-11-03	4.45	4.45	4.45	4.45	-6.513%	1	87	-84.045%
2023-11-02	4.76	4.76	4.76	4.76	-4.800%	1	88	-85.084%
2023-11-01	5.07	5.07	5.00	5.00	+1.420%	3	89	-85.800%
2023-09-25	4.93	4.93	4.93	4.93	+13.594%	1	92	-85.598%
2023-09-12	4.34	4.34	4.34	4.34	-6.061%	1	91	-83.641%
2023-09-11	4.62	4.62	4.62	4.62	-19.512%	1	91	-84.632%
2023-09-08	5.74	5.74	5.74	5.74	+5.709%	7	90	-87.631%
2023-08-22	5.43	5.43	5.43	5.43	+8.600%	1	90	-86.924%
2023-08-10	5.00	5.00	5.00	5.00	+5.932%	5	89	-85.800%
2023-08-08	4.72	4.72	4.72	4.72	-0.840%	1	83	-84.958%
2023-07-26	4.76	4.76	4.76	4.76	+0.422%	1	83	-85.084%
2023-07-12	4.97	4.97	4.74	4.74	-6.509%	2	82	-85.021%
2023-07-03	5.07	5.07	5.07	5.07	0.000%	1	81	-85.996%
2023-06-30	5.19	5.19	5.07	5.07	-1.744%	11	81	-85.996%
2023-06-22	5.16	5.16	5.16	5.16	-1.527%	1	72	-86.240%
2023-06-15	5.24	5.24	5.24	5.24	-5.755%	1	72	-86.450%
2023-06-14	5.56	5.56	5.56	5.56	-4.957%	1	72	-87.230%
2023-06-09	6.28	6.28	5.85	5.85	-3.465%	2	73	-87.863%
2023-06-08	6.71	6.71	6.06	6.06	-3.040%	3	72	-88.284%
2023-06-06	6.45	6.45	6.25	6.25	-6.297%	3	75	-88.640%
2023-06-02	6.67	6.67	6.67	6.67	-5.390%	1	75	-89.355%
2023-06-01	7.05	7.05	7.05	7.05	+0.858%	1	76	-89.929%
2023-05-30	6.99	6.99	6.99	6.99	-20.748%	1	75	-89.843%
2023-05-11	8.82	8.82	8.82	8.82	+0.800%	1	75	-91.950%
2023-05-10	8.75	8.75	8.75	8.75	+4.167%	1	75	-91.886%
2023-04-21	8.40	8.40	8.40	8.40	+2.815%	1	75	-91.548%
2023-04-17	7.55	8.17	7.55	8.17	-3.882%	2	74	-91.310%
2023-04-11	8.53	8.53	8.50	8.50	-6.593%	2	72	-91.647%
2023-04-06	9.10	9.10	9.10	9.10	-19.965%	1	70	-92.198%
2023-03-24	11.37	11.37	11.37	11.37	+13.700%	1	70	-93.755%
2023-03-22	10.00	10.00	10.00	10.00	-7.407%	1	69	-92.900%
2023-03-13	10.81	10.81	10.80	10.80	+8.000%	4	68	-93.426%
2023-03-10	10.50	10.50	10.00	10.00	+20.482%	41	64	-92.900%
2023-03-09	8.30	8.30	8.30	8.30	+3.750%	1	23	-91.446%
2023-03-07	8.00	8.00	8.00	8.00	-11.111%	1	22	-91.125%
2023-02-10	9.00	9.00	9.00	9.00	+0.559%	1	21	-92.111%
2023-02-08	8.95	8.95	8.95	8.95	-10.500%	1	20	-92.067%
2023-02-02	8.30	10.00	8.30	10.00	+8.578%	4	19	-92.900%
2023-02-01	9.06	9.21	9.06	9.21	+1.768%	2	17	-92.291%
2023-01-31	8.97	9.05	8.97	9.05	-4.737%	2	15	-92.155%
2023-01-26	9.50	9.50	9.50	9.50	-9.178%	1	13	-92.526%
2023-01-25	10.46	10.46	10.46	10.46	-1.968%	1	14	-93.212%
2023-01-24	10.67	10.67	10.67	10.67	+2.203%	1	13	-93.346%
2023-01-23	10.34	10.44	10.26	10.44	-5.946%	5	12	-93.199%
2023-01-20	11.10	11.10	11.10	11.10	-5.692%	1	7	-93.604%
2023-01-19	11.76	11.77	11.76	11.77	+7.489%	2	6	-93.968%
2023-01-18	10.95	10.95	10.95	10.95	-7.595%	1	4	-93.516%
2023-01-10	11.56	11.85	11.56	11.85	0.000%	3	3	-94.008%

.dark-mode .cPnQKQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPnQKQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P260SPY Dec 19 2025 260.00 Put (SPY251219P00260000)option OPRA

SPY20251219P260
SPY Dec 19 2025 260.00 Put (SPY251219P00260000)
option OPRA