Dark

SPY20251219P310
SPY Dec 19 2025 310.00 Put (SPY251219P00310000)
option OPRA

EOD

May 15, 2025

1.20-26.380%(-0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.19	1.20	1.19	1.20	-26.380%	2	2,739	0.000%
2025-05-09	1.63	1.63	1.63	1.63	-0.610%	56	2,739	-26.380%
2025-05-08	1.64	1.64	1.64	1.64	-16.327%	15	2,711	-26.829%
2025-05-06	1.96	1.96	1.96	1.96	+8.287%	25	2,711	-38.776%
2025-05-05	1.81	1.81	1.81	1.81	-22.318%	1	2,711	-33.702%
2025-04-28	2.33	2.33	2.33	2.33	-2.917%	2	2,711	-48.498%
2025-04-25	2.40	2.40	2.40	2.40	-3.226%	2	2,713	-50.000%
2025-04-24	2.48	2.48	2.48	2.48	-4.615%	2	2,713	-51.613%
2025-04-23	2.57	2.60	2.55	2.60	-32.115%	5	2,713	-53.846%
2025-04-21	3.26	3.83	3.26	3.83	+20.440%	4	2,712	-68.668%
2025-04-17	3.18	3.18	3.18	3.18	-11.173%	35	2,712	-62.264%
2025-04-16	3.58	3.58	3.58	3.58	+24.306%	7	2,712	-66.480%
2025-04-15	2.80	2.88	2.80	2.88	-4.000%	2	2,712	-58.333%
2025-04-14	3.03	3.03	2.91	3.00	-23.274%	3	2,712	-60.000%
2025-04-11	4.79	4.79	3.91	3.91	-12.723%	108	2,713	-69.309%
2025-04-10	3.72	5.23	3.72	4.48	+74.319%	268	2,670	-73.214%
2025-04-09	5.53	5.60	2.57	2.57	-53.273%	25	2,905	-53.307%
2025-04-08	3.14	5.50	3.09	5.50	+18.534%	7	2,910	-78.182%
2025-04-07	5.97	5.97	3.80	4.64	+2.428%	171	2,911	-74.138%
2025-04-04	3.66	4.53	3.66	4.53	+100.442%	12	2,787	-73.510%
2025-04-03	2.26	2.26	2.26	2.26	+21.505%	3	2,791	-46.903%
2025-03-31	1.94	1.94	1.86	1.86	+36.765%	6	2,791	-35.484%
2025-03-24	1.44	1.44	1.36	1.36	-18.563%	12	2,788	-11.765%
2025-03-17	1.82	1.82	1.67	1.67	-13.021%	251	2,793	-28.144%
2025-03-14	1.96	1.96	1.92	1.92	-8.571%	4,826	2,543	-37.500%
2025-03-12	2.10	2.10	2.10	2.10	+6.599%	26	809	-42.857%
2025-03-06	1.97	1.97	1.97	1.97	+20.122%	1	832	-39.086%
2025-03-03	1.62	1.64	1.62	1.64	-1.796%	11	832	-26.829%
2025-02-28	1.69	1.69	1.67	1.67	+3.086%	10	841	-28.144%
2025-02-26	1.62	1.62	1.62	1.62	+0.621%	5	843	-25.926%
2025-02-25	1.61	1.61	1.61	1.61	+3.871%	12	848	-25.466%
2025-02-24	1.55	1.55	1.55	1.55	-1.899%	5	860	-22.581%
2025-02-21	1.50	1.60	1.50	1.58	+17.910%	26	865	-24.051%
2025-02-14	1.34	1.34	1.34	1.34	0.000%	2	865	-10.448%
2025-02-13	1.34	1.34	1.34	1.34	-5.634%	10	865	-10.448%
2025-02-10	1.45	1.45	1.42	1.42	-3.401%	8	865	-15.493%
2025-02-04	1.47	1.47	1.47	1.47	+3.521%	1	865	-18.367%
2025-01-30	1.42	1.42	1.42	1.42	-2.069%	1	865	-15.493%
2025-01-29	1.45	1.45	1.45	1.45	-2.685%	2	865	-17.241%
2025-01-22	1.44	1.49	1.44	1.49	-1.325%	3	865	-19.463%
2025-01-21	1.51	1.51	1.51	1.51	0.000%	1	863	-20.530%
2025-01-17	1.51	1.51	1.51	1.51	-3.205%	8	863	-20.530%
2025-01-06	1.56	1.56	1.56	1.56	-18.750%	1	864	-23.077%
2025-01-02	1.83	2.01	1.82	1.92	-4.478%	18	864	-37.500%
2024-12-20	2.04	2.04	2.01	2.01	+9.836%	3	863	-40.299%
2024-12-18	1.80	1.83	1.80	1.83	+19.608%	45	863	-34.426%
2024-12-02	1.53	1.53	1.53	1.53	-0.649%	1	822	-21.569%
2024-11-26	1.56	1.56	1.54	1.54	-18.085%	2	823	-22.078%
2024-11-15	1.84	1.88	1.82	1.88	+21.290%	56	824	-36.170%
2024-11-11	1.55	1.55	1.55	1.55	-1.899%	4	852	-22.581%
2024-11-08	1.58	1.58	1.58	1.58	-3.067%	2	856	-24.051%
2024-11-07	1.72	1.72	1.63	1.63	-30.342%	40	855	-26.380%
2024-10-14	2.34	2.34	2.34	2.34	-10.345%	2	835	-48.718%
2024-10-09	2.58	2.61	2.58	2.61	-4.745%	209	837	-54.023%
2024-10-02	2.74	2.74	2.74	2.74	+7.451%	6	780	-56.204%
2024-09-27	2.55	2.55	2.55	2.55	+1.190%	2	780	-52.941%
2024-09-26	2.45	2.52	2.45	2.52	0.000%	6	780	-52.381%
2024-09-24	2.52	2.52	2.52	2.52	-11.268%	2	778	-52.381%
2024-09-18	2.84	2.84	2.84	2.84	+8.397%	1	778	-57.746%
2024-09-13	2.62	2.62	2.62	2.62	-9.655%	4	778	-54.198%
2024-09-10	2.90	2.90	2.90	2.90	-2.357%	3	778	-58.621%
2024-09-05	3.13	3.13	2.97	2.97	+18.327%	14	778	-59.596%
2024-08-19	2.51	2.51	2.51	2.51	-5.283%	1	764	-52.191%
2024-08-14	2.59	2.65	2.59	2.65	-51.197%	8	764	-54.717%
2024-08-05	8.00	8.00	5.43	5.43	+54.261%	57	764	-77.901%
2024-08-02	3.52	3.52	3.52	3.52	+52.381%	5	764	-65.909%
2024-08-01	2.31	2.31	2.31	2.31	-1.702%	8	764	-48.052%
2024-07-31	2.35	2.35	2.35	2.35	-12.639%	10	760	-48.936%
2024-07-30	2.50	2.69	2.50	2.69	+6.324%	45	756	-55.390%
2024-07-29	2.53	2.53	2.53	2.53	-13.356%	3	797	-52.569%
2024-07-25	2.77	2.92	2.77	2.92	+23.207%	12	797	-58.904%
2024-07-23	2.38	2.38	2.37	2.37	-9.886%	10	800	-49.367%
2024-07-19	2.63	2.63	2.63	2.63	-0.379%	6	800	-54.373%
2024-07-18	2.64	2.64	2.64	2.64	+21.659%	1	800	-54.545%
2024-07-15	2.17	2.17	2.17	2.17	-3.125%	8	800	-44.700%
2024-07-10	2.24	2.24	2.24	2.24	-9.677%	7	808	-46.429%
2024-06-27	2.48	2.48	2.48	2.48	-6.415%	2	808	-51.613%
2024-06-24	2.65	2.65	2.65	2.65	-0.376%	1	808	-54.717%
2024-06-21	2.66	2.66	2.66	2.66	+6.400%	4	808	-54.887%
2024-06-17	2.55	2.55	2.50	2.50	-1.186%	3	806	-52.000%
2024-06-13	2.51	2.53	2.51	2.53	-0.394%	13	805	-52.569%
2024-06-10	2.51	2.54	2.51	2.54	+1.195%	3	816	-52.756%
2024-06-07	2.51	2.51	2.51	2.51	-3.831%	4	815	-52.191%
2024-06-06	2.67	2.67	2.61	2.61	-5.091%	2	813	-54.023%
2024-06-03	2.75	2.75	2.75	2.75	-6.143%	3	813	-56.364%
2024-05-31	2.89	2.93	2.89	2.93	-2.007%	22	813	-59.044%
2024-05-24	2.99	2.99	2.99	2.99	-1.967%	10	814	-59.866%
2024-05-23	3.00	3.05	3.00	3.05	+7.394%	3	814	-60.656%
2024-05-22	2.89	2.89	2.84	2.84	+2.158%	2	814	-57.746%
2024-05-20	2.78	2.78	2.78	2.78	-2.113%	5	813	-56.835%
2024-05-15	2.84	2.84	2.84	2.84	-5.960%	4	808	-57.746%
2024-05-08	3.02	3.02	3.02	3.02	-9.036%	1	812	-60.265%
2024-05-03	3.32	3.32	3.32	3.32	-4.598%	18	812	-63.855%
2024-05-02	3.62	3.62	3.48	3.48	-3.333%	114	903	-65.517%
2024-05-01	3.59	3.60	3.59	3.60	+4.956%	2	832	-66.667%
2024-04-26	3.45	3.45	3.43	3.43	-7.297%	18	833	-65.015%
2024-04-23	3.70	3.70	3.70	3.70	-13.953%	2	824	-67.568%
2024-04-17	4.30	4.30	4.30	4.30	+7.500%	1	822	-72.093%
2024-04-15	4.00	4.00	4.00	4.00	0.000%	2	822	-70.000%
2024-04-04	4.00	4.00	4.00	4.00	-2.913%	1	820	-70.000%
2024-03-20	4.12	4.12	4.12	4.12	-1.671%	1	821	-70.874%
2024-03-13	4.19	4.19	4.19	4.19	-0.238%	5	821	-71.360%
2024-03-07	4.20	4.20	4.20	4.20	+5.000%	6	827	-71.429%
2024-02-29	4.00	4.00	4.00	4.00	-3.382%	2	821	-70.000%
2024-02-23	4.20	4.20	4.14	4.14	-14.639%	6	823	-71.014%
2024-02-21	4.85	4.85	4.85	4.85	+3.191%	7	823	-75.258%
2024-02-14	4.57	4.70	4.57	4.70	+2.174%	2	828	-74.468%
2024-02-12	4.40	4.60	4.40	4.60	+2.222%	7	828	-73.913%
2024-02-09	4.50	4.50	4.50	4.50	+0.223%	25	858	-73.333%
2024-02-08	4.49	4.49	4.49	4.49	-11.788%	1	835	-73.274%
2024-02-05	5.09	5.09	5.09	5.09	+3.878%	1	835	-76.424%
2024-01-30	4.90	4.90	4.90	4.90	+4.255%	10	836	-75.510%
2024-01-24	4.70	4.70	4.70	4.70	-13.444%	1	836	-74.468%
2024-01-22	5.43	5.43	5.43	5.43	-2.513%	3	836	-77.901%
2024-01-18	5.57	5.57	5.57	5.57	-2.452%	1	838	-78.456%
2024-01-16	5.71	5.71	5.71	5.71	-2.226%	7	837	-78.984%
2024-01-10	5.75	5.84	5.75	5.84	+2.817%	2	844	-79.452%
2024-01-09	5.68	5.68	5.68	5.68	-0.351%	5	846	-78.873%
2024-01-08	5.78	5.78	5.70	5.70	-14.798%	8	842	-78.947%
2024-01-03	6.49	6.69	6.49	6.69	+6.190%	2	843	-82.063%
2024-01-02	6.30	6.30	6.30	6.30	+2.773%	1	842	-80.952%
2023-12-26	6.13	6.13	6.13	6.13	-4.368%	2	841	-80.424%
2023-12-22	6.41	6.41	6.41	6.41	-11.708%	1	839	-81.279%
2023-12-20	7.26	7.26	7.26	7.26	+7.238%	1	838	-83.471%
2023-12-18	6.77	6.77	6.77	6.77	-5.710%	4	838	-82.275%
2023-12-07	7.18	7.18	7.18	7.18	+0.560%	16	823	-83.287%
2023-12-06	7.14	7.14	7.14	7.14	-17.742%	15	823	-83.193%
2023-11-29	8.68	8.68	8.68	8.68	+25.434%	5	823	-86.175%
2023-11-21	6.92	6.92	6.92	6.92	+4.060%	1	828	-82.659%
2023-11-17	6.45	6.65	6.45	6.65	-17.289%	3	827	-81.955%
2023-11-15	6.86	8.04	6.86	8.04	+2.160%	3	825	-85.075%
2023-11-10	7.87	7.87	7.87	7.87	-1.378%	1	826	-84.752%
2023-11-09	7.45	8.78	7.45	7.98	+0.631%	3	825	-84.962%
2023-11-08	8.51	8.51	7.93	7.93	+3.660%	5	827	-84.868%
2023-11-07	8.39	8.39	7.65	7.65	-0.261%	2	827	-84.314%
2023-11-06	8.77	8.77	7.67	7.67	-30.273%	10	828	-84.355%
2023-10-27	11.00	11.00	11.00	11.00	-3.762%	1	821	-89.091%
2023-10-26	10.39	11.43	10.39	11.43	+14.072%	3	821	-89.501%
2023-10-24	10.02	10.02	10.02	10.02	+1.520%	1	821	-88.024%
2023-10-23	10.89	10.89	9.87	9.87	-6.000%	7	821	-87.842%
2023-10-20	9.75	10.50	9.75	10.50	+7.582%	2	819	-88.571%
2023-10-16	9.66	9.76	9.66	9.76	+12.184%	2	818	-87.705%
2023-10-12	8.70	8.70	8.70	8.70	-4.185%	1	818	-86.207%
2023-10-10	9.06	9.08	8.82	9.08	-5.318%	96	818	-86.784%
2023-10-09	9.42	9.74	9.42	9.59	+7.995%	6	723	-87.487%
2023-10-06	9.59	9.59	8.88	8.88	-15.429%	2	723	-86.486%
2023-10-04	10.50	10.50	10.50	10.50	+6.275%	1	722	-88.571%
2023-10-03	9.63	10.00	9.52	9.88	+3.673%	4	722	-87.854%
2023-09-28	9.61	9.61	9.53	9.53	-14.606%	2	721	-87.408%
2023-09-26	11.16	11.16	11.16	11.16	+29.017%	1	720	-89.247%
2023-09-08	8.65	8.65	8.65	8.65	-1.030%	5	725	-86.127%
2023-09-05	8.74	8.74	8.74	8.74	+1.040%	1	723	-86.270%
2023-08-29	8.81	8.81	8.65	8.65	-13.930%	2	723	-86.127%
2023-08-17	9.90	10.05	9.90	10.05	+18.935%	2	722	-88.060%
2023-08-14	8.45	8.45	8.45	8.45	-6.111%	10	722	-85.799%
2023-08-02	9.00	9.00	9.00	9.00	+3.093%	5	712	-86.667%
2023-07-27	8.73	8.73	8.73	8.73	+8.853%	1	708	-86.254%
2023-07-25	8.90	8.90	8.02	8.02	+0.250%	6	708	-85.037%
2023-07-19	8.00	8.00	8.00	8.00	-11.012%	1	711	-85.000%
2023-07-17	8.99	8.99	8.99	8.99	-4.158%	1	710	-86.652%
2023-07-11	9.38	9.38	9.38	9.38	+3.532%	1	709	-87.207%
2023-07-06	9.06	9.06	9.06	9.06	-2.894%	4	709	-86.755%
2023-07-05	9.33	9.33	9.33	9.33	-10.718%	1	705	-87.138%
2023-06-28	10.45	10.45	10.45	10.45	+5.025%	2	704	-88.517%
2023-06-26	9.95	9.95	9.95	9.95	-0.699%	1	704	-87.940%
2023-06-22	10.02	10.02	10.02	10.02	-5.114%	1	703	-88.024%
2023-06-21	10.56	10.56	10.56	10.56	+3.125%	1	702	-88.636%
2023-06-20	10.24	10.24	10.24	10.24	+9.285%	1	702	-88.281%
2023-06-16	9.37	9.37	9.37	9.37	-8.047%	42	659	-87.193%
2023-06-14	10.19	10.19	10.19	10.19	-4.409%	1	659	-88.224%
2023-06-12	11.02	11.46	10.66	10.66	+18.444%	6	659	-88.743%
2023-06-09	9.00	9.00	9.00	9.00	-23.404%	1	662	-86.667%
2023-06-08	11.75	11.75	11.75	11.75	+4.259%	1	662	-89.787%
2023-06-06	11.27	11.27	11.27	11.27	+4.935%	2	662	-89.352%
2023-06-05	12.00	12.00	10.74	10.74	-4.956%	3	660	-88.827%
2023-06-02	10.95	11.30	10.95	11.30	-2.586%	7	659	-89.381%
2023-05-30	11.60	11.60	11.60	11.60	-2.027%	12	639	-89.655%
2023-05-26	14.96	14.96	11.84	11.84	-13.005%	11	629	-89.865%
2023-05-25	14.02	15.99	13.61	13.61	-5.289%	13	629	-91.183%
2023-05-24	13.60	14.37	13.60	14.37	+9.195%	2	640	-91.649%
2023-05-22	13.16	13.16	13.16	13.16	-4.982%	1	638	-90.881%
2023-05-18	14.03	14.03	13.75	13.85	-9.418%	3	637	-91.336%
2023-05-15	15.29	15.29	15.29	15.29	+2.617%	1	635	-92.152%
2023-05-11	14.85	14.90	14.85	14.90	+4.123%	21	635	-91.946%
2023-05-10	13.75	14.31	13.75	14.31	-2.321%	5	614	-91.614%
2023-05-05	16.10	16.10	14.65	14.65	-10.834%	53	609	-91.809%
2023-05-04	16.40	16.43	16.40	16.43	+15.541%	21	565	-92.696%
2023-04-28	14.22	14.22	14.22	14.22	-3.593%	12	544	-91.561%
2023-04-26	16.60	16.60	14.75	14.75	-6.764%	4	532	-91.864%
2023-04-25	15.82	15.82	15.82	15.82	+5.467%	2	529	-92.415%
2023-04-24	15.00	15.00	15.00	15.00	+6.686%	1	527	-92.000%
2023-04-18	14.06	14.06	14.06	14.06	-7.072%	43	526	-91.465%
2023-04-13	15.40	15.60	15.13	15.13	-4.843%	13	491	-92.069%
2023-04-10	15.90	15.90	15.90	15.90	-3.753%	1	494	-92.453%
2023-04-05	17.25	17.45	16.25	16.52	+3.444%	121	495	-92.736%
2023-04-04	15.97	15.97	15.97	15.97	-4.314%	1	594	-92.486%
2023-04-03	15.54	16.69	15.54	16.69	+5.901%	9	593	-92.810%
2023-03-31	15.76	15.76	15.76	15.76	-7.294%	1	591	-92.386%
2023-03-29	16.70	17.00	16.70	17.00	-5.556%	2	590	-92.941%
2023-03-27	18.00	18.00	18.00	18.00	-6.250%	100	588	-93.333%
2023-03-24	19.20	19.20	19.20	19.20	+1.053%	1	488	-93.750%
2023-03-23	19.00	19.00	19.00	19.00	+5.556%	1	487	-93.684%
2023-03-22	18.00	18.00	18.00	18.00	-10.090%	1	486	-93.333%
2023-03-17	17.09	20.02	17.09	20.02	+21.333%	2	485	-94.006%
2023-03-13	18.90	18.90	16.50	16.50	-8.940%	5	483	-92.727%
2023-03-10	18.12	18.12	18.12	18.12	+14.684%	1	479	-93.377%
2023-03-09	14.90	15.80	14.81	15.80	+7.337%	10	478	-92.405%
2023-03-07	14.60	14.72	14.60	14.72	-3.539%	2	469	-91.848%
2023-03-01	15.30	15.30	15.26	15.26	-3.418%	40	467	-92.136%
2023-02-23	15.49	15.80	15.49	15.80	-1.250%	2	427	-92.405%
2023-02-21	16.00	16.00	16.00	16.00	+5.960%	1	425	-92.500%
2023-02-15	15.10	15.10	15.10	15.10	+2.721%	1	424	-92.053%
2023-02-14	14.50	15.90	14.50	14.70	-5.161%	13	423	-91.837%
2023-02-06	15.50	15.50	15.50	15.50	0.000%	35	418	-92.258%
2023-02-02	15.50	15.50	15.50	15.50	-1.274%	1	383	-92.258%
2023-02-01	16.30	16.30	15.70	15.70	-6.269%	31	382	-92.357%
2023-01-31	15.60	16.75	15.60	16.75	+1.208%	237	351	-92.836%
2023-01-30	15.95	16.55	15.95	16.55	+9.967%	4	115	-92.749%
2023-01-26	14.00	15.05	14.00	15.05	+0.333%	61	112	-92.027%
2023-01-25	15.01	15.01	15.00	15.00	-15.158%	11	52	-92.000%
2023-01-23	17.68	17.68	17.68	17.68	+1.029%	1	41	-93.213%
2023-01-20	17.50	17.50	17.50	17.50	-3.154%	10	40	-93.143%
2023-01-13	17.50	19.05	17.50	18.07	0.000%	36	0	-93.359%

.dark-mode .rJy4Lq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJy4Lq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P310SPY Dec 19 2025 310.00 Put (SPY251219P00310000)option OPRA

SPY20251219P310
SPY Dec 19 2025 310.00 Put (SPY251219P00310000)
option OPRA