Dark

SPY20251219P340
SPY Dec 19 2025 340.00 Put (SPY251219P00340000)
option OPRA

EOD

May 15, 2025

1.54+6.207%(+0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.54	1.54	1.54	1.54	+6.207%	4	1,273	0.000%
2025-05-13	1.40	1.45	1.40	1.45	-19.444%	3	1,273	+6.207%
2025-05-12	1.80	1.80	1.80	1.80	-17.051%	1	1,274	-14.444%
2025-05-08	2.17	2.17	2.17	2.17	-14.229%	20	1,275	-29.032%
2025-05-07	2.53	2.53	2.53	2.53	+7.660%	15	1,295	-39.130%
2025-05-05	2.46	2.46	2.35	2.35	-2.490%	6	1,310	-34.468%
2025-05-02	2.40	2.41	2.40	2.41	-12.681%	4	1,309	-36.100%
2025-05-01	2.79	2.79	2.76	2.76	-11.821%	2	1,309	-44.203%
2025-04-30	3.13	3.13	3.13	3.13	+9.825%	3	1,307	-50.799%
2025-04-29	2.86	2.86	2.77	2.85	-7.468%	3	1,310	-45.965%
2025-04-28	2.84	3.08	2.84	3.08	-0.965%	6	1,312	-50.000%
2025-04-25	3.11	3.11	3.11	3.11	-17.067%	2	1,315	-50.482%
2025-04-24	3.24	3.75	3.24	3.75	+6.838%	21	1,314	-58.933%
2025-04-23	3.46	3.51	3.27	3.51	-27.926%	59	1,294	-56.125%
2025-04-21	4.87	4.87	4.87	4.87	+16.507%	2	1,264	-68.378%
2025-04-17	4.18	4.18	4.18	4.18	-12.185%	4	1,263	-63.158%
2025-04-16	4.21	4.76	4.21	4.76	+25.263%	3	1,263	-67.647%
2025-04-15	3.67	3.80	3.67	3.80	-3.308%	4	1,264	-59.474%
2025-04-14	3.93	3.93	3.93	3.93	-29.570%	2	1,263	-60.814%
2025-04-10	4.26	5.90	4.26	5.58	+62.209%	10	1,265	-72.401%
2025-04-09	8.09	8.09	3.44	3.44	-54.437%	8	1,267	-55.233%
2025-04-08	4.88	8.38	4.88	7.55	+26.678%	31	1,263	-79.603%
2025-04-07	8.00	8.00	5.96	5.96	+16.863%	38	1,261	-74.161%
2025-04-04	4.40	5.69	4.40	5.10	+62.420%	860	1,261	-69.804%
2025-04-03	2.98	3.14	2.98	3.14	+37.118%	12	1,354	-50.955%
2025-04-02	2.29	2.29	2.29	2.29	-5.761%	3	1,356	-32.751%
2025-03-31	2.65	2.65	2.43	2.43	+38.068%	5	1,356	-36.626%
2025-03-24	1.87	1.87	1.76	1.76	-20.362%	267	1,353	-12.500%
2025-03-21	2.20	2.21	2.20	2.21	+8.333%	4	1,251	-30.317%
2025-03-20	2.04	2.04	2.04	2.04	-12.069%	5	1,251	-24.510%
2025-03-18	2.44	2.44	2.32	2.32	-1.277%	3	1,246	-33.621%
2025-03-17	2.34	2.35	2.34	2.35	-28.354%	2	1,247	-34.468%
2025-03-11	3.08	3.28	3.08	3.28	+9.699%	4	1,249	-53.049%
2025-03-10	2.77	2.99	2.77	2.99	+12.830%	3	1,248	-48.495%
2025-03-07	2.65	2.65	2.65	2.65	-1.852%	4	1,246	-41.887%
2025-03-06	2.56	2.70	2.56	2.70	+11.111%	3	1,246	-42.963%
2025-03-05	2.43	2.43	2.43	2.43	+2.532%	100	1,244	-36.626%
2025-03-03	2.15	2.37	2.12	2.37	+3.493%	17	1,344	-35.021%
2025-02-28	2.29	2.29	2.29	2.29	+9.569%	2	1,358	-32.751%
2025-02-25	2.09	2.09	2.09	2.09	+14.208%	7	1,358	-26.316%
2025-02-20	1.85	1.85	1.83	1.83	+2.809%	8	1,365	-15.847%
2025-02-18	1.78	1.78	1.78	1.78	+0.565%	3	1,365	-13.483%
2025-02-13	1.77	1.77	1.77	1.77	-2.747%	12	1,372	-12.994%
2025-02-12	1.82	1.82	1.82	1.82	-0.546%	4	1,372	-15.385%
2025-02-10	1.84	1.84	1.83	1.83	-8.040%	11	1,372	-15.847%
2025-02-07	1.99	1.99	1.99	1.99	+7.568%	4	1,373	-22.613%
2025-02-05	1.85	1.85	1.85	1.85	-6.091%	10	1,373	-16.757%
2025-01-31	1.97	1.97	1.97	1.97	+10.056%	2	1,373	-21.827%
2025-01-30	1.79	1.79	1.79	1.79	-1.648%	1	1,373	-13.966%
2025-01-28	1.93	1.93	1.79	1.82	-3.704%	593	1,373	-15.385%
2025-01-24	1.89	1.89	1.89	1.89	-4.061%	24	1,966	-18.519%
2025-01-21	1.97	1.97	1.97	1.97	0.000%	1	1,978	-21.827%
2025-01-17	1.97	1.97	1.97	1.97	-7.075%	4	1,978	-21.827%
2025-01-15	2.12	2.12	2.12	2.12	-7.826%	1	1,978	-27.358%
2025-01-14	2.30	2.30	2.30	2.30	+2.679%	2	1,978	-33.043%
2025-01-07	2.16	2.24	2.16	2.24	+9.268%	6	1,976	-31.250%
2025-01-06	2.04	2.05	2.04	2.05	-17.004%	6	1,981	-24.878%
2025-01-02	2.60	2.60	2.47	2.47	+11.765%	2	1,981	-37.652%
2024-12-30	2.27	2.27	2.21	2.21	+2.791%	2	1,982	-30.317%
2024-12-24	2.15	2.15	2.15	2.15	-25.087%	30	1,999	-28.372%
2024-12-20	2.87	2.87	2.87	2.87	-4.333%	8	1,999	-46.341%
2024-12-19	3.00	3.00	3.00	3.00	+14.504%	1	1,999	-48.667%
2024-12-18	2.33	2.62	2.33	2.62	+15.929%	423	2,000	-41.221%
2024-12-16	2.26	2.26	2.26	2.26	+1.802%	5	1,596	-31.858%
2024-12-13	2.22	2.22	2.22	2.22	+1.835%	2	1,596	-30.631%
2024-12-12	2.18	2.18	2.18	2.18	-0.909%	10	1,596	-29.358%
2024-12-09	2.20	2.20	2.20	2.20	+8.374%	1	1,596	-30.000%
2024-12-03	2.04	2.04	2.03	2.03	0.000%	3	1,596	-24.138%
2024-12-02	2.04	2.04	2.03	2.03	-1.932%	3	1,597	-24.138%
2024-11-29	2.07	2.07	2.07	2.07	-12.658%	2	1,595	-25.604%
2024-11-21	2.37	2.37	2.37	2.37	-7.422%	1	1,595	-35.021%
2024-11-15	2.56	2.56	2.56	2.56	+22.488%	10	1,595	-39.844%
2024-11-12	2.09	2.09	2.09	2.09	+1.456%	1	1,596	-26.316%
2024-11-11	2.06	2.06	2.06	2.06	-3.286%	1	1,596	-25.243%
2024-11-07	2.13	2.13	2.13	2.13	-9.746%	3	1,596	-27.700%
2024-11-06	2.28	2.36	2.28	2.36	-16.901%	7	1,599	-34.746%
2024-11-05	2.99	2.99	2.84	2.84	+0.709%	4	1,594	-45.775%
2024-10-29	2.82	2.82	2.82	2.82	-7.541%	1	1,594	-45.390%
2024-10-25	2.87	3.05	2.87	3.05	+11.314%	4	1,594	-49.508%
2024-10-22	2.74	2.74	2.74	2.74	-6.164%	1	1,593	-43.796%
2024-10-21	2.92	2.92	2.92	2.92	-2.667%	3	1,593	-47.260%
2024-10-15	3.00	3.00	3.00	3.00	-6.250%	1	1,591	-48.667%
2024-10-14	3.20	3.20	3.20	3.20	-5.325%	1	1,591	-51.875%
2024-10-09	3.35	3.38	3.35	3.38	-10.106%	69	1,591	-54.438%
2024-10-07	3.44	3.76	3.44	3.76	+8.671%	17	1,523	-59.043%
2024-10-04	3.46	3.46	3.46	3.46	-1.705%	4	1,523	-55.491%
2024-10-02	3.52	3.52	3.52	3.52	+2.029%	10	1,522	-56.250%
2024-10-01	3.53	3.53	3.45	3.45	+1.173%	3	1,522	-55.362%
2024-09-27	3.41	3.41	3.41	3.41	+3.963%	2	1,520	-54.839%
2024-09-26	3.28	3.28	3.28	3.28	-1.502%	1	1,520	-53.049%
2024-09-25	3.33	3.33	3.33	3.33	+0.909%	1	1,520	-53.754%
2024-09-24	3.30	3.30	3.30	3.30	-1.786%	5	1,519	-53.333%
2024-09-23	3.34	3.36	3.34	3.36	-1.176%	17	1,519	-54.167%
2024-09-19	3.40	3.40	3.40	3.40	-7.859%	1	1,520	-54.706%
2024-09-17	3.69	3.69	3.69	3.69	+5.128%	1	1,520	-58.266%
2024-09-13	3.50	3.51	3.50	3.51	-0.847%	6	1,519	-56.125%
2024-09-12	3.54	3.54	3.54	3.54	-9.231%	1	1,518	-56.497%
2024-09-11	3.90	3.90	3.90	3.90	-4.177%	5	1,517	-60.513%
2024-09-09	4.07	4.07	4.07	4.07	+2.005%	1	1,517	-62.162%
2024-09-06	3.99	3.99	3.99	3.99	+7.547%	2	1,518	-61.404%
2024-09-03	3.71	3.71	3.71	3.71	+5.099%	2	1,518	-58.491%
2024-08-29	3.53	3.53	3.53	3.53	+1.146%	12	1,517	-56.374%
2024-08-20	3.49	3.49	3.49	3.49	+6.728%	1	1,517	-55.874%
2024-08-19	3.27	3.27	3.27	3.27	+0.307%	1	1,516	-52.905%
2024-08-15	3.26	3.26	3.26	3.26	-15.762%	5	1,516	-52.761%
2024-08-13	3.87	3.87	3.87	3.87	-1.276%	1	1,516	-60.207%
2024-08-12	4.34	4.34	3.92	3.92	-16.418%	5	1,516	-60.714%
2024-08-09	4.69	4.69	4.69	4.69	-15.950%	8	1,518	-67.164%
2024-08-07	4.68	5.58	4.68	5.58	-0.357%	2	1,518	-72.401%
2024-08-06	5.60	5.60	5.60	5.60	-10.400%	4	1,518	-72.500%
2024-08-05	10.00	10.00	6.25	6.25	+32.979%	246	1,518	-75.360%
2024-08-02	4.20	5.20	4.20	4.70	+22.715%	62	1,759	-67.234%
2024-08-01	3.84	3.84	3.82	3.83	+22.756%	17	1,737	-59.791%
2024-07-31	3.22	3.22	3.12	3.12	-12.849%	7	1,729	-50.641%
2024-07-30	3.49	3.59	3.49	3.58	-1.918%	26	1,731	-56.983%
2024-07-25	3.92	3.93	3.65	3.65	-4.199%	21	1,705	-57.808%
2024-07-24	3.44	3.81	3.44	3.81	+5.540%	85	1,696	-59.580%
2024-07-19	3.53	3.61	3.53	3.61	+3.143%	62	1,622	-57.341%
2024-07-18	3.30	3.50	3.30	3.50	+7.034%	30	1,596	-56.000%
2024-07-17	3.27	3.27	3.27	3.27	+11.986%	20	1,571	-52.905%
2024-07-15	2.92	2.92	2.92	2.92	-4.886%	10	1,562	-47.260%
2024-07-05	3.07	3.07	3.07	3.07	-7.808%	80	1,562	-49.837%
2024-06-28	3.25	3.33	3.25	3.33	+1.216%	6	1,602	-53.754%
2024-06-27	3.29	3.29	3.29	3.29	-3.235%	1	1,603	-53.191%
2024-06-26	3.40	3.40	3.40	3.40	-0.585%	3	1,602	-54.706%
2024-06-25	3.56	3.56	3.42	3.42	-0.292%	30	1,605	-54.971%
2024-06-18	3.43	3.43	3.43	3.43	-0.580%	7	1,613	-55.102%
2024-06-17	3.52	3.52	3.45	3.45	-2.542%	3	1,613	-55.362%
2024-06-14	3.52	3.54	3.52	3.54	+2.907%	12	1,613	-56.497%
2024-06-10	3.44	3.44	3.44	3.44	-12.468%	8	1,613	-55.233%
2024-06-04	3.93	3.93	3.93	3.93	-3.912%	3	1,613	-60.814%
2024-05-31	4.09	4.09	4.09	4.09	+6.234%	14	1,610	-62.347%
2024-05-23	3.85	3.85	3.85	3.85	+2.394%	1	1,617	-60.000%
2024-05-20	3.77	3.77	3.76	3.76	-3.093%	6	1,617	-59.043%
2024-05-15	3.87	3.88	3.87	3.88	-6.731%	5	1,617	-60.309%
2024-05-14	4.16	4.16	4.16	4.16	+1.217%	3	1,617	-62.981%
2024-05-13	4.11	4.11	4.11	4.11	0.000%	2	1,620	-62.530%
2024-05-10	4.02	4.11	4.02	4.11	-16.122%	62	1,620	-62.530%
2024-05-02	4.90	4.90	4.90	4.90	+1.660%	1	1,650	-68.571%
2024-04-26	4.80	4.82	4.80	4.82	-6.226%	22	1,650	-68.050%
2024-04-24	5.14	5.14	5.14	5.14	-22.939%	2	1,639	-70.039%
2024-04-19	6.25	6.67	6.24	6.67	+6.891%	7	1,639	-76.912%
2024-04-17	6.24	6.24	6.24	6.24	-2.500%	4	1,639	-75.321%
2024-04-16	6.40	6.40	6.40	6.40	+15.523%	3	1,643	-75.938%
2024-04-09	5.54	5.54	5.54	5.54	+4.924%	6	1,643	-72.202%
2024-04-04	5.28	5.28	5.28	5.28	-1.308%	1	1,649	-70.833%
2024-04-01	5.35	5.35	5.35	5.35	-7.759%	1	1,650	-71.215%
2024-03-18	5.80	5.80	5.80	5.80	-6.300%	5	1,649	-73.448%
2024-03-15	6.19	6.19	6.19	6.19	+2.653%	4	1,651	-75.121%
2024-03-11	6.03	6.03	6.03	6.03	+6.726%	170	1,821	-74.461%
2024-03-07	5.65	5.65	5.65	5.65	+2.541%	2	1,651	-72.743%
2024-03-01	5.49	5.51	5.49	5.51	-7.860%	100	1,651	-72.051%
2024-02-22	5.98	5.98	5.98	5.98	-2.764%	3	1,675	-74.247%
2024-02-12	6.14	6.28	6.14	6.15	+0.326%	31	1,675	-74.959%
2024-02-09	6.13	6.13	6.13	6.13	-2.698%	250	1,681	-74.878%
2024-02-08	6.30	6.30	6.30	6.30	-5.547%	2	1,681	-75.556%
2024-02-06	6.67	6.67	6.67	6.67	-9.621%	50	1,731	-76.912%
2024-02-01	7.35	7.38	7.35	7.38	-0.270%	10	1,708	-79.133%
2024-01-31	7.02	7.40	7.02	7.40	+8.029%	11	1,713	-79.189%
2024-01-26	6.85	6.85	6.85	6.85	-3.792%	5	1,722	-77.518%
2024-01-19	7.12	7.12	7.12	7.12	-6.562%	2	1,727	-78.371%
2024-01-12	7.64	7.69	7.62	7.62	-1.295%	16	1,715	-79.790%
2024-01-10	7.72	7.72	7.72	7.72	-5.854%	6	1,715	-80.052%
2024-01-08	8.45	8.48	8.20	8.20	-6.393%	5	1,715	-81.220%
2024-01-05	8.76	8.76	8.76	8.76	-3.204%	1	1,711	-82.420%
2024-01-04	9.05	9.05	9.05	9.05	+0.556%	1	1,711	-82.983%
2023-12-20	9.00	9.00	9.00	9.00	+3.093%	1	1,712	-82.889%
2023-12-19	8.73	8.73	8.73	8.73	+0.925%	5	1,712	-82.360%
2023-12-14	8.65	8.65	8.65	8.65	+1.051%	1	1,736	-82.197%
2023-12-13	9.00	9.00	8.56	8.56	-14.911%	22	1,736	-82.009%
2023-12-06	10.06	10.06	10.06	10.06	+6.230%	20	1,716	-84.692%
2023-12-01	10.00	10.00	9.47	9.47	-2.169%	3	1,696	-83.738%
2023-11-30	9.80	9.80	9.68	9.68	+1.149%	12	1,695	-84.091%
2023-11-29	9.59	9.62	9.57	9.57	-1.238%	25	1,683	-83.908%
2023-11-28	9.87	9.87	9.69	9.69	+7.906%	5	1,684	-84.107%
2023-11-27	8.98	8.98	8.98	8.98	-4.162%	1	1,684	-82.851%
2023-11-24	9.62	9.62	9.37	9.37	-2.599%	4	1,684	-83.565%
2023-11-22	9.41	10.37	9.41	9.62	-3.317%	11	1,693	-83.992%
2023-11-21	10.00	10.00	9.76	9.95	-2.067%	20	1,693	-84.523%
2023-11-16	10.00	10.16	10.00	10.16	-0.587%	22	1,692	-84.843%
2023-11-15	10.22	10.22	10.22	10.22	-4.930%	1	1,714	-84.932%
2023-11-08	10.87	10.87	10.75	10.75	+5.186%	21	1,715	-85.674%
2023-11-06	11.10	11.10	10.22	10.22	-8.750%	5	1,704	-84.932%
2023-11-03	11.20	11.20	11.20	11.20	-13.846%	5	1,705	-86.250%
2023-11-01	13.00	13.00	13.00	13.00	-10.035%	6	1,710	-88.154%
2023-10-31	14.40	14.45	14.40	14.45	-0.687%	3	1,716	-89.343%
2023-10-30	15.08	15.52	14.48	14.55	-20.967%	55	1,714	-89.416%
2023-10-27	14.75	18.41	14.75	18.41	+16.741%	12	1,670	-91.635%
2023-10-26	15.45	15.77	15.45	15.77	+4.993%	4	1,672	-90.235%
2023-10-25	15.02	15.02	15.02	15.02	+14.569%	6	1,670	-89.747%
2023-10-24	14.07	14.07	13.11	13.11	-11.299%	31	1,664	-88.253%
2023-10-23	15.36	15.47	13.43	14.78	-1.598%	818	1,640	-89.581%
2023-10-20	15.02	15.02	15.02	15.02	+18.268%	1	1,631	-89.747%
2023-10-17	12.70	12.70	12.70	12.70	-6.618%	120	1,630	-87.874%
2023-10-13	13.24	13.60	13.24	13.60	+10.569%	6	1,510	-88.676%
2023-10-12	12.45	12.53	12.30	12.30	-13.805%	67	1,505	-87.480%
2023-10-10	13.01	14.27	13.01	14.27	-2.660%	3	1,459	-89.208%
2023-10-03	14.66	14.66	14.66	14.66	+8.593%	1	1,461	-89.495%
2023-10-02	13.67	13.67	11.50	13.50	-2.315%	182	1,460	-88.593%
2023-09-29	13.82	13.82	13.82	13.82	+1.023%	1	1,309	-88.857%
2023-09-28	13.68	13.68	13.68	13.68	-5.394%	26	1,308	-88.743%
2023-09-27	14.50	14.50	14.40	14.46	+10.213%	110	1,308	-89.350%
2023-09-25	13.20	13.25	13.12	13.12	+0.229%	147	1,216	-88.262%
2023-09-22	13.13	13.14	13.08	13.09	+2.266%	75	1,218	-88.235%
2023-09-21	12.98	12.98	12.80	12.80	+5.177%	23	1,144	-87.969%
2023-09-19	12.34	12.34	12.17	12.17	+27.971%	2	1,137	-87.346%
2023-09-18	9.51	9.51	9.51	9.51	-17.304%	2	1,137	-83.807%
2023-09-15	11.50	11.50	11.50	11.50	0.000%	170	1,137	-86.609%
2023-09-14	11.50	11.50	11.50	11.50	-2.128%	3	967	-86.609%
2023-09-13	11.60	11.75	11.60	11.75	+2.174%	2	964	-86.894%
2023-09-11	11.50	11.50	11.50	11.50	-2.542%	7	963	-86.609%
2023-09-06	11.80	11.80	11.80	11.80	-0.338%	10	963	-86.949%
2023-08-30	11.50	11.87	11.30	11.84	+1.981%	187	973	-86.993%
2023-08-29	11.61	11.61	11.61	11.61	-9.650%	13	1,075	-86.736%
2023-08-28	13.10	13.10	12.50	12.85	0.000%	8	1,062	-88.016%
2023-08-25	13.50	13.50	12.85	12.85	-4.815%	53	1,057	-88.016%
2023-08-24	12.73	13.50	12.55	13.50	+9.223%	211	1,055	-88.593%
2023-08-23	12.36	12.36	12.36	12.36	-9.913%	5	936	-87.540%
2023-08-22	14.31	14.31	13.72	13.72	-9.139%	2	931	-88.776%
2023-08-18	14.88	15.10	14.88	15.10	+8.633%	2	929	-89.801%
2023-08-17	13.39	13.90	13.39	13.90	+12.825%	51	877	-88.921%
2023-08-14	12.46	12.46	12.32	12.32	-1.124%	5	877	-87.500%
2023-08-09	12.80	12.80	12.46	12.46	-8.112%	3	872	-87.640%
2023-08-08	13.56	15.99	13.56	13.56	+3.828%	6	870	-88.643%
2023-08-04	12.62	13.06	12.62	13.06	+3.078%	3	870	-88.208%
2023-08-02	12.43	12.67	12.11	12.67	+15.182%	44	867	-87.845%
2023-08-01	11.00	11.00	11.00	11.00	-4.927%	10	823	-86.000%
2023-07-31	11.57	11.57	11.57	11.57	+9.357%	7	813	-86.690%
2023-07-28	11.65	12.02	10.58	10.58	-3.906%	50	806	-85.444%
2023-07-27	10.91	12.00	10.66	11.01	-6.298%	85	798	-86.013%
2023-07-25	11.75	11.75	11.75	11.75	+10.849%	2	717	-86.894%
2023-07-24	12.00	12.00	10.60	10.60	-11.074%	65	719	-85.472%
2023-07-21	12.20	12.20	11.92	11.92	+1.274%	2	719	-87.081%
2023-07-19	11.77	11.77	11.77	11.77	+1.204%	1	719	-86.916%
2023-07-14	11.63	11.63	11.63	11.63	-4.437%	1	719	-86.758%
2023-07-13	12.26	12.26	12.17	12.17	+2.614%	10	718	-87.346%
2023-07-12	11.68	12.45	11.68	11.86	-3.812%	32	710	-87.015%
2023-07-11	12.33	12.33	12.33	12.33	-9.338%	5	681	-87.510%
2023-07-10	12.60	13.60	12.60	13.60	+3.738%	122	679	-88.676%
2023-07-07	13.11	13.11	13.11	13.11	-4.446%	7	559	-88.253%
2023-07-06	13.56	13.72	13.56	13.72	+16.469%	2	552	-88.776%
2023-07-05	11.78	11.78	11.78	11.78	-12.155%	25	550	-86.927%
2023-06-29	13.41	13.41	13.41	13.41	+2.366%	10	525	-88.516%
2023-06-28	13.13	13.13	13.10	13.10	-10.335%	68	515	-88.244%
2023-06-26	14.61	14.61	14.61	14.61	+0.068%	5	463	-89.459%
2023-06-23	14.00	14.60	14.00	14.60	+2.456%	2	458	-89.452%
2023-06-22	14.87	15.00	13.53	14.25	+0.352%	34	457	-89.193%
2023-06-21	14.54	14.54	13.18	14.20	+10.420%	62	434	-89.155%
2023-06-20	14.35	14.35	12.85	12.86	-2.502%	3	399	-88.025%
2023-06-16	12.80	13.19	12.80	13.19	+3.858%	28	369	-88.324%
2023-06-15	12.70	12.70	12.70	12.70	-8.895%	5	369	-87.874%
2023-06-14	13.59	14.24	13.59	13.94	+2.349%	7	366	-88.953%
2023-06-13	14.00	14.00	13.62	13.62	-10.158%	48	364	-88.693%
2023-06-12	15.16	15.16	15.16	15.16	+3.129%	1	316	-89.842%
2023-06-09	14.70	15.00	14.70	14.70	+1.379%	16	315	-89.524%
2023-06-08	16.00	16.00	14.50	14.50	-9.657%	56	299	-89.379%
2023-06-02	16.05	16.05	16.05	16.05	-21.707%	10	274	-90.405%
2023-05-31	20.50	20.50	20.50	20.50	+6.494%	2	274	-92.488%
2023-05-23	18.94	19.25	18.94	19.25	+2.667%	13	273	-92.000%
2023-05-22	18.70	18.75	18.70	18.75	-13.793%	22	275	-91.787%
2023-05-09	21.75	21.75	21.75	21.75	+6.098%	2	253	-92.920%
2023-04-28	20.50	20.50	20.50	20.50	-0.966%	5	251	-92.488%
2023-04-27	20.70	20.70	20.70	20.70	+3.500%	5	246	-92.560%
2023-04-24	20.90	20.90	20.00	20.00	0.000%	6	241	-92.300%
2023-04-18	20.50	20.50	20.00	20.00	-3.846%	10	241	-92.300%
2023-04-17	20.80	20.80	20.80	20.80	-0.952%	10	231	-92.596%
2023-04-14	20.60	21.00	20.60	21.00	-2.778%	28	221	-92.667%
2023-04-11	21.80	21.80	21.60	21.60	-6.087%	20	193	-92.870%
2023-04-06	23.00	23.00	23.00	23.00	+9.368%	1	182	-93.304%
2023-04-04	21.03	21.03	21.03	21.03	-3.973%	1	182	-92.677%
2023-04-03	21.17	21.90	21.17	21.90	+1.015%	11	182	-92.968%
2023-03-31	22.50	23.50	21.68	21.68	-7.823%	18	171	-92.897%
2023-03-30	23.52	23.52	23.52	23.52	+0.085%	1	157	-93.452%
2023-03-29	24.00	24.00	23.50	23.50	-6.000%	51	156	-93.447%
2023-03-28	25.00	25.00	25.00	25.00	0.000%	10	153	-93.840%
2023-03-27	25.00	25.00	25.00	25.00	-2.344%	20	153	-93.840%
2023-03-24	25.60	25.60	25.60	25.60	+12.775%	49	153	-93.984%
2023-03-22	22.70	22.70	22.70	22.70	-4.139%	2	104	-93.216%
2023-03-21	25.01	25.01	23.55	23.68	-8.039%	5	102	-93.497%
2023-03-17	25.75	25.75	25.75	25.75	-19.531%	1	99	-94.019%
2023-03-13	26.00	32.00	26.00	32.00	+27.237%	12	99	-95.188%
2023-03-10	23.00	25.15	23.00	25.15	+15.103%	70	92	-93.877%
2023-03-09	21.01	21.85	21.01	21.85	+4.048%	2	104	-92.952%
2023-03-03	21.80	21.80	20.11	21.00	-1.176%	4	105	-92.667%
2023-02-28	21.25	21.25	21.25	21.25	+2.311%	39	104	-92.753%
2023-02-03	20.77	20.77	20.77	20.77	+3.026%	1	104	-92.585%
2023-02-02	20.16	20.16	20.16	20.16	-8.364%	2	104	-92.361%
2023-02-01	22.00	22.00	22.00	22.00	-10.204%	1	104	-93.000%
2023-01-27	24.50	24.50	24.50	24.50	-4.072%	1	103	-93.714%
2023-01-23	25.54	25.54	25.54	25.54	-1.769%	1	102	-93.970%
2023-01-13	26.00	26.00	26.00	26.00	-2.804%	29	72	-94.077%
2023-01-12	27.00	29.00	26.75	26.75	-3.777%	41	72	-94.243%
2023-01-11	28.82	28.84	27.80	27.80	0.000%	34	31	-94.460%

.dark-mode .PmJ2k3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmJ2k3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P340SPY Dec 19 2025 340.00 Put (SPY251219P00340000)option OPRA

SPY20251219P340
SPY Dec 19 2025 340.00 Put (SPY251219P00340000)
option OPRA