Dark

SPY20251219P275
SPY Dec 19 2025 275.00 Put (SPY251219P00275000)
option OPRA

EOD

May 13, 2025

0.7600-13.636%(-0.1200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.76	0.76	0.76	0.76	-13.636%	10	5,514	0.000%
2025-05-12	0.88	0.88	0.88	0.88	-24.786%	4	5,504	-13.636%
2025-05-08	1.17	1.17	1.17	1.17	-16.429%	1	5,504	-35.043%
2025-05-06	1.42	1.42	1.40	1.40	+10.236%	910	5,503	-45.714%
2025-05-05	1.27	1.27	1.27	1.27	+0.794%	5	4,603	-40.157%
2025-05-02	1.26	1.26	1.26	1.26	-12.500%	40	4,603	-39.683%
2025-05-01	1.44	1.44	1.44	1.44	-7.097%	1	4,583	-47.222%
2025-04-28	1.55	1.55	1.55	1.55	-13.889%	12	4,583	-50.968%
2025-04-24	1.80	1.80	1.80	1.80	-8.163%	1	4,583	-57.778%
2025-04-23	1.92	1.96	1.92	1.96	-26.316%	11	4,583	-61.224%
2025-04-21	2.66	2.66	2.66	2.66	+11.297%	1	4,583	-71.429%
2025-04-17	2.39	2.39	2.39	2.39	-4.016%	100	4,582	-68.201%
2025-04-16	2.49	2.51	2.48	2.49	+19.712%	25	4,582	-69.478%
2025-04-15	2.04	2.08	2.04	2.08	-7.965%	18	4,582	-63.462%
2025-04-14	2.26	2.26	2.26	2.26	-23.129%	2	4,570	-66.372%
2025-04-11	3.47	3.47	2.94	2.94	0.000%	22	4,570	-74.150%
2025-04-10	2.94	2.94	2.94	2.94	+64.246%	1	4,571	-74.150%
2025-04-09	3.94	4.39	1.79	1.79	-56.763%	164	4,570	-57.542%
2025-04-08	2.29	4.38	2.23	4.14	+32.692%	39	4,699	-81.643%
2025-04-07	4.12	4.20	2.72	3.12	-9.827%	51	4,692	-75.641%
2025-04-04	2.39	3.46	2.39	3.46	+108.434%	32	4,679	-78.035%
2025-04-03	1.55	1.66	1.52	1.66	+66.000%	272	4,688	-54.217%
2025-03-24	1.00	1.00	1.00	1.00	-9.910%	10	4,417	-24.000%
2025-03-20	1.11	1.12	1.11	1.11	-26.000%	1,200	4,420	-31.532%
2025-03-14	1.50	1.50	1.50	1.50	0.000%	12	3,220	-49.333%
2025-03-12	1.59	1.60	1.50	1.50	-11.765%	3	3,220	-49.333%
2025-03-10	1.56	1.70	1.56	1.70	+23.188%	3	3,221	-55.294%
2025-03-07	1.50	1.50	1.38	1.38	-0.719%	210	3,218	-44.928%
2025-03-06	1.39	1.39	1.39	1.39	-2.797%	15	3,113	-45.324%
2025-03-04	1.43	1.43	1.43	1.43	+13.492%	2	3,098	-46.853%
2025-02-25	1.26	1.26	1.26	1.26	+10.526%	4	3,094	-39.683%
2025-02-24	1.14	1.14	1.14	1.14	+11.765%	3	3,094	-33.333%
2025-02-19	1.00	1.02	1.00	1.02	+0.990%	2	3,091	-25.490%
2025-02-13	1.01	1.01	1.01	1.01	-0.980%	6	3,098	-24.752%
2025-02-07	1.02	1.02	1.02	1.02	+0.990%	4	3,098	-25.490%
2025-02-06	1.01	1.01	1.01	1.01	-2.885%	3	3,098	-24.752%
2025-02-04	1.04	1.04	1.04	1.04	-16.800%	10	3,095	-26.923%
2025-02-03	1.21	1.25	1.21	1.25	+21.359%	1,830	3,085	-39.200%
2025-01-29	1.03	1.03	1.03	1.03	-16.260%	1,000	1,259	-26.214%
2025-01-27	1.23	1.23	1.23	1.23	-16.327%	10	341	-38.211%
2025-01-13	1.47	1.47	1.47	1.47	+8.889%	2	341	-48.299%
2024-12-23	1.35	1.35	1.35	1.35	-8.784%	2	339	-43.704%
2024-12-20	1.56	1.56	1.48	1.48	-17.318%	14	341	-48.649%
2024-12-19	1.51	1.79	1.51	1.79	+46.721%	5	351	-57.542%
2024-12-13	1.22	1.22	1.22	1.22	+4.274%	2	349	-37.705%
2024-11-08	1.17	1.17	1.17	1.17	-2.500%	12	350	-35.043%
2024-11-06	1.26	1.26	1.20	1.20	-22.581%	21	350	-36.667%
2024-10-29	1.55	1.55	1.55	1.55	-13.889%	1	371	-50.968%
2024-10-14	1.80	1.80	1.80	1.80	-6.736%	20	372	-57.778%
2024-10-11	1.93	1.93	1.93	1.93	+1.047%	20	352	-60.622%
2024-10-09	1.95	1.95	1.91	1.91	+3.804%	2	342	-60.209%
2024-09-23	1.84	1.84	1.84	1.84	-2.646%	2	341	-58.696%
2024-09-20	1.89	1.89	1.89	1.89	-4.545%	4	343	-59.788%
2024-09-17	1.98	1.98	1.98	1.98	+6.452%	1	341	-61.616%
2024-08-30	1.86	1.86	1.86	1.86	+1.639%	2	340	-59.140%
2024-08-14	1.84	1.84	1.83	1.83	-27.668%	3	340	-58.470%
2024-08-07	2.53	2.53	2.53	2.53	-39.329%	20	340	-69.960%
2024-08-05	4.23	4.23	4.17	4.17	+111.675%	21	320	-81.775%
2024-07-25	1.97	1.97	1.97	1.97	+4.233%	3	322	-61.421%
2024-07-24	1.87	1.89	1.87	1.89	+18.868%	2	325	-59.788%
2024-07-10	1.59	1.59	1.59	1.59	-2.454%	1	325	-52.201%
2024-07-05	1.63	1.63	1.63	1.63	-13.298%	6	325	-53.374%
2024-06-21	1.88	1.88	1.88	1.88	+4.444%	2	322	-59.574%
2024-06-18	1.80	1.80	1.80	1.80	-3.743%	2	323	-57.778%
2024-06-14	1.87	1.87	1.87	1.87	+9.357%	2	323	-59.358%
2024-06-12	1.71	1.71	1.71	1.71	-4.469%	1	323	-55.556%
2024-06-07	1.79	1.79	1.79	1.79	-1.105%	2	323	-57.542%
2024-06-06	1.81	1.81	1.81	1.81	-13.810%	5	322	-58.011%
2024-05-30	2.10	2.10	2.10	2.10	+7.692%	7	320	-63.810%
2024-05-20	1.90	1.95	1.90	1.95	-1.015%	2	320	-61.026%
2024-05-16	1.97	1.97	1.97	1.97	-6.190%	1	320	-61.421%
2024-05-08	2.10	2.10	2.10	2.10	-3.670%	2	319	-63.810%
2024-05-06	2.18	2.18	2.18	2.18	-11.741%	5	319	-65.138%
2024-04-24	2.47	2.47	2.47	2.47	-13.636%	300	319	-69.231%
2024-04-11	2.86	2.86	2.86	2.86	0.000%	2	401	-73.427%
2024-04-10	2.86	2.86	2.86	2.86	+3.623%	1	401	-73.427%
2024-04-04	2.76	2.76	2.76	2.76	0.000%	1	401	-72.464%
2024-03-21	2.65	2.76	2.65	2.76	-4.828%	11	400	-72.464%
2024-03-18	2.90	2.90	2.90	2.90	-3.333%	10	400	-73.793%
2024-03-11	3.00	3.00	3.00	3.00	+5.634%	1	400	-74.667%
2024-03-07	2.84	2.84	2.84	2.84	+1.068%	1	400	-73.239%
2024-02-27	2.82	2.82	2.81	2.81	-0.355%	140	401	-72.954%
2024-02-26	2.82	2.82	2.82	2.82	-2.759%	1	261	-73.050%
2024-02-22	2.91	2.91	2.90	2.90	-10.494%	81	262	-73.793%
2024-02-21	3.24	3.24	3.24	3.24	+4.516%	1	261	-76.543%
2024-02-16	3.25	3.25	3.10	3.10	-1.587%	108	289	-75.484%
2024-02-14	3.15	3.15	3.15	3.15	-6.805%	1	289	-75.873%
2024-02-13	3.15	3.38	3.15	3.38	+9.385%	3	289	-77.515%
2024-02-09	3.09	3.09	3.09	3.09	-4.923%	1	290	-75.405%
2024-01-30	3.25	3.25	3.25	3.25	-1.216%	1	290	-76.615%
2024-01-25	3.30	3.31	3.29	3.29	+7.869%	47	289	-76.900%
2024-01-24	3.05	3.05	3.05	3.05	-8.683%	1	267	-75.082%
2024-01-23	3.28	3.36	3.28	3.34	-10.933%	81	268	-77.246%
2024-01-16	3.84	3.84	3.75	3.75	-11.765%	2	212	-79.733%
2024-01-04	4.25	4.25	4.25	4.25	0.000%	1	211	-82.118%
2024-01-03	4.25	4.25	4.25	4.25	0.000%	1	210	-82.118%
2024-01-02	4.25	4.25	4.25	4.25	+2.410%	1	209	-82.118%
2023-12-29	4.00	4.15	4.00	4.15	+3.750%	4	204	-81.687%
2023-12-28	4.00	4.00	4.00	4.00	0.000%	1	204	-81.000%
2023-12-26	4.00	4.10	4.00	4.00	-5.882%	24	203	-81.000%
2023-12-22	4.00	4.25	4.00	4.25	0.000%	2	185	-82.118%
2023-12-21	4.25	4.25	4.25	4.25	+2.410%	1	185	-82.118%
2023-12-20	4.00	4.15	4.00	4.15	+6.410%	8	185	-81.687%
2023-12-19	3.75	3.90	3.75	3.90	-10.755%	2	178	-80.513%
2023-12-11	4.37	4.37	4.37	4.37	-6.823%	1	176	-82.609%
2023-11-27	4.69	4.69	4.69	4.69	+3.077%	1	175	-83.795%
2023-11-17	4.55	4.55	4.55	4.55	-24.167%	2	175	-83.297%
2023-11-01	6.00	6.00	6.00	6.00	+33.333%	1	173	-87.333%
2023-10-30	4.50	4.50	4.50	4.50	-37.500%	1	172	-83.111%
2023-10-27	7.20	7.20	7.20	7.20	+1.408%	1	172	-89.444%
2023-10-20	7.00	7.10	7.00	7.10	+18.333%	3	171	-89.296%
2023-10-13	6.00	6.00	6.00	6.00	0.000%	1	171	-87.333%
2023-10-11	6.00	6.00	6.00	6.00	0.000%	1	170	-87.333%
2023-10-09	6.00	6.00	6.00	6.00	-3.537%	2	169	-87.333%
2023-10-06	6.22	6.22	6.22	6.22	+3.667%	18	167	-87.781%
2023-09-28	6.00	6.00	6.00	6.00	-7.692%	1	167	-87.333%
2023-09-27	6.50	6.50	6.50	6.50	0.000%	1	166	-88.308%
2023-09-26	6.50	6.50	6.50	6.50	+16.071%	1	165	-88.308%
2023-09-05	5.60	5.60	5.60	5.60	-6.667%	1	164	-86.429%
2023-08-25	6.00	6.00	6.00	6.00	0.000%	1	163	-87.333%
2023-08-10	6.00	6.00	6.00	6.00	-7.692%	1	162	-87.333%
2023-08-04	6.00	6.50	6.00	6.50	+4.000%	4	161	-88.308%
2023-08-03	6.00	6.25	6.00	6.25	+13.636%	2	157	-87.840%
2023-07-28	5.50	5.50	5.50	5.50	0.000%	1	155	-86.182%
2023-07-27	5.50	5.50	5.50	5.50	-8.333%	1	154	-86.182%
2023-07-20	5.50	6.00	5.50	6.00	+2.564%	2	153	-87.333%
2023-07-17	5.85	5.85	5.85	5.85	-2.010%	1	151	-87.009%
2023-06-30	5.97	5.97	5.97	5.97	-8.154%	1	150	-87.270%
2023-06-20	6.50	6.50	6.50	6.50	0.000%	1	149	-88.308%
2023-06-15	7.00	7.00	6.00	6.50	+9.797%	4	148	-88.308%
2023-06-13	5.76	5.92	5.76	5.92	-30.353%	20	149	-87.162%
2023-06-01	8.50	8.50	8.50	8.50	-2.857%	1	165	-91.059%
2023-05-22	8.62	8.75	8.33	8.75	-11.258%	30	164	-91.314%
2023-05-15	9.86	9.86	9.86	9.86	+16.000%	2	144	-92.292%
2023-05-11	9.90	9.90	8.50	8.50	-14.141%	2	142	-91.059%
2023-05-08	10.13	10.13	9.90	9.90	-8.333%	2	140	-92.323%
2023-05-04	10.50	10.80	10.50	10.80	+13.684%	2	138	-92.963%
2023-05-03	9.50	9.50	9.50	9.50	-24.000%	2	140	-92.000%
2023-04-14	10.00	12.50	10.00	12.50	+17.371%	3	138	-93.920%
2023-04-11	9.70	10.65	9.70	10.65	-2.740%	4	137	-92.864%
2023-03-30	10.95	10.95	10.95	10.95	-5.522%	1	135	-93.059%
2023-03-29	11.20	11.59	11.20	11.59	-3.417%	4	136	-93.443%
2023-03-28	12.00	12.00	12.00	12.00	-7.692%	5	133	-93.667%
2023-03-24	13.20	13.20	13.00	13.00	-2.256%	6	128	-94.154%
2023-03-17	13.00	13.30	13.00	13.30	+9.917%	2	122	-94.286%
2023-03-14	12.40	12.40	12.10	12.10	-3.277%	3	120	-93.719%
2023-03-13	13.00	13.00	12.51	12.51	+22.647%	84	117	-93.925%
2023-03-09	10.20	10.20	10.20	10.20	+6.250%	1	33	-92.549%
2023-03-07	9.60	9.60	9.60	9.60	-2.340%	1	32	-92.083%
2023-03-02	10.29	10.29	9.83	9.83	-10.636%	9	31	-92.269%
2023-02-23	11.00	11.00	11.00	11.00	0.000%	1	22	-93.091%
2023-02-22	11.00	11.00	11.00	11.00	0.000%	1	21	-93.091%
2023-02-21	11.00	11.00	11.00	11.00	+2.326%	1	20	-93.091%
2023-02-09	10.22	10.75	10.22	10.75	0.000%	2	19	-92.930%
2023-02-07	10.50	10.75	10.50	10.75	-1.826%	2	17	-92.930%
2023-02-03	10.49	10.95	10.49	10.95	+5.288%	2	15	-93.059%
2023-02-02	10.00	10.40	10.00	10.40	-5.023%	4	13	-92.692%
2023-02-01	10.75	10.95	10.75	10.95	+5.797%	2	9	-93.059%
2023-01-31	10.50	10.50	10.25	10.35	-5.909%	3	7	-92.657%
2023-01-30	11.00	11.00	11.00	11.00	+2.804%	1	4	-93.091%
2023-01-27	10.70	10.70	10.70	10.70	-17.692%	1	3	-92.897%
2023-01-23	13.00	13.00	13.00	13.00	-8.772%	1	2	-94.154%
2023-01-06	14.25	14.25	14.25	14.25	0.000%	1	1	-94.667%

.dark-mode .pcr1ky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pcr1ky{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P275SPY Dec 19 2025 275.00 Put (SPY251219P00275000)option OPRA

SPY20251219P275
SPY Dec 19 2025 275.00 Put (SPY251219P00275000)
option OPRA