Dark

SPY20251219P420
SPY Dec 19 2025 420.00 Put (SPY251219P00420000)
option OPRA

EOD

May 15, 2025

3.31-4.058%(-0.14)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.53	3.55	3.29	3.31	-4.058%	16	25,397	0.000%
2025-05-14	3.25	3.45	3.25	3.45	+4.863%	38	25,394	-4.058%
2025-05-13	3.34	3.34	3.14	3.29	-6.000%	318	25,415	+0.608%
2025-05-12	3.96	4.03	3.50	3.50	-31.373%	151	25,572	-5.429%
2025-05-09	4.92	5.13	4.92	5.10	-1.734%	80	25,590	-35.098%
2025-05-08	5.41	5.41	4.87	5.19	-11.735%	143	25,586	-36.224%
2025-05-07	5.70	6.11	5.70	5.88	-0.676%	17	25,485	-43.707%
2025-05-06	6.20	6.20	5.79	5.92	+9.630%	4	25,486	-44.088%
2025-05-05	5.84	5.84	5.40	5.40	-0.185%	14	25,487	-38.704%
2025-05-02	5.81	6.00	5.41	5.41	-13.023%	66	25,477	-38.817%
2025-05-01	6.23	6.34	5.97	6.22	-4.308%	55	25,469	-46.785%
2025-04-30	7.33	8.00	6.50	6.50	+2.362%	38	25,469	-49.077%
2025-04-29	6.81	6.84	6.35	6.35	-3.201%	12	25,455	-47.874%
2025-04-28	6.45	7.03	6.30	6.56	-0.304%	13	25,449	-49.543%
2025-04-25	7.15	7.39	6.58	6.58	-10.476%	78	25,445	-49.696%
2025-04-24	7.44	7.50	7.34	7.35	-13.631%	22	25,452	-54.966%
2025-04-23	8.04	8.67	7.56	8.51	-11.262%	72	25,444	-61.105%
2025-04-22	10.53	10.53	9.33	9.59	-20.083%	373	25,447	-65.485%
2025-04-21	10.70	12.60	10.70	12.00	+20.000%	580	25,430	-72.417%
2025-04-17	10.22	10.44	9.50	10.00	-6.103%	16	25,352	-66.900%
2025-04-16	9.63	10.65	9.00	10.65	+21.714%	40	25,352	-68.920%
2025-04-15	9.00	9.00	8.25	8.75	+1.156%	298	25,352	-62.171%
2025-04-14	9.52	10.27	8.63	8.65	-22.560%	139	25,253	-61.734%
2025-04-11	13.42	14.30	11.17	11.17	-15.952%	164	25,312	-70.367%
2025-04-10	10.50	16.91	10.26	13.29	+61.876%	297	25,281	-75.094%
2025-04-09	17.18	18.33	7.76	8.21	-51.247%	149	25,373	-59.683%
2025-04-08	10.89	19.12	9.95	16.84	+11.894%	131	25,359	-80.344%
2025-04-07	18.66	20.31	12.37	15.05	+3.793%	112	25,365	-78.007%
2025-04-04	10.44	14.50	10.01	14.50	+88.067%	2,332	25,357	-77.172%
2025-04-03	6.57	7.71	6.21	7.71	+60.960%	87	25,222	-57.069%
2025-04-02	5.04	5.04	4.43	4.79	+0.419%	13	25,207	-30.898%
2025-04-01	5.10	5.10	4.77	4.77	-4.600%	6	25,202	-30.608%
2025-03-31	5.75	5.75	5.00	5.00	-4.762%	13	25,202	-33.800%
2025-03-28	4.41	5.25	4.41	5.25	+26.506%	260	25,200	-36.952%
2025-03-27	4.33	4.33	4.06	4.15	-3.488%	25	25,310	-20.241%
2025-03-26	3.77	4.30	3.77	4.30	+12.565%	6	25,310	-23.023%
2025-03-25	3.82	3.82	3.82	3.82	-0.521%	2	25,306	-13.351%
2025-03-24	4.00	4.00	3.83	3.84	-17.063%	112	25,306	-13.802%
2025-03-21	4.85	4.85	4.63	4.63	-1.279%	32	25,282	-28.510%
2025-03-20	4.66	4.69	4.66	4.69	+1.957%	40	25,272	-29.424%
2025-03-19	4.82	4.90	4.60	4.60	-11.368%	4	25,232	-28.043%
2025-03-18	5.30	5.40	5.14	5.19	+9.958%	24	25,234	-36.224%
2025-03-17	5.02	5.05	4.72	4.72	-11.278%	15	25,233	-29.873%
2025-03-14	5.47	5.50	5.28	5.32	-16.088%	72	25,244	-37.782%
2025-03-13	6.28	6.65	6.28	6.34	+6.555%	22	25,237	-47.792%
2025-03-12	6.15	6.33	5.95	5.95	-10.661%	6	25,237	-44.370%
2025-03-11	6.53	7.43	6.53	6.66	-6.853%	54	25,237	-50.300%
2025-03-10	5.98	7.15	5.98	7.15	+16.639%	148	25,193	-53.706%
2025-03-07	5.55	6.13	5.55	6.13	+8.496%	40	25,212	-46.003%
2025-03-06	5.39	5.90	5.14	5.65	+6.805%	16	25,210	-41.416%
2025-03-05	5.27	5.29	5.27	5.29	-1.490%	4	25,207	-37.429%
2025-03-04	5.41	6.02	5.37	5.37	+9.146%	15	25,206	-38.361%
2025-03-03	4.42	5.10	4.42	4.92	+8.370%	16	25,204	-32.724%
2025-02-28	5.00	5.00	4.54	4.54	-5.417%	40	25,208	-27.093%
2025-02-27	4.09	4.80	4.09	4.80	+11.111%	87	25,205	-31.042%
2025-02-26	4.32	4.32	4.32	4.32	-7.097%	1	25,195	-23.380%
2025-02-25	4.22	4.65	4.22	4.65	+8.899%	4	25,198	-28.817%
2025-02-24	4.07	4.27	3.95	4.27	+2.153%	6	25,198	-22.482%
2025-02-21	3.80	4.18	3.80	4.18	+11.170%	210	25,195	-20.813%
2025-02-20	3.67	3.76	3.67	3.76	+3.581%	3	25,198	-11.968%
2025-02-19	3.63	3.63	3.63	3.63	+2.254%	2	25,198	-8.815%
2025-02-18	3.57	3.57	3.55	3.55	-1.114%	77	25,200	-6.761%
2025-02-14	3.50	3.59	3.50	3.59	+0.279%	6	25,120	-7.799%
2025-02-13	3.58	3.58	3.58	3.58	-4.021%	1	25,120	-7.542%
2025-02-12	3.85	3.86	3.73	3.73	-2.100%	19	25,120	-11.260%
2025-02-11	3.81	3.81	3.81	3.81	+4.098%	10	25,120	-13.123%
2025-02-10	3.71	3.77	3.66	3.66	-7.107%	5	25,110	-9.563%
2025-02-07	4.00	4.00	3.91	3.94	+3.684%	10	25,111	-15.990%
2025-02-05	3.79	3.80	3.79	3.80	-9.739%	3	25,113	-12.895%
2025-02-03	4.48	4.71	4.10	4.21	+2.683%	26	25,113	-21.378%
2025-01-31	3.65	4.10	3.65	4.10	+11.413%	12	25,103	-19.268%
2025-01-30	3.68	3.68	3.68	3.68	-5.641%	1	25,104	-10.054%
2025-01-29	3.85	3.90	3.85	3.90	+3.175%	2	25,104	-15.128%
2025-01-28	4.10	4.10	3.76	3.78	-14.480%	32	25,104	-12.434%
2025-01-27	4.38	4.54	4.32	4.42	+17.867%	7	25,094	-25.113%
2025-01-24	3.75	3.75	3.75	3.75	-0.531%	2	25,090	-11.733%
2025-01-23	3.91	3.91	3.77	3.77	-2.584%	67	25,090	-12.202%
2025-01-22	3.85	3.87	3.85	3.87	-0.514%	7	25,083	-14.470%
2025-01-21	4.00	4.01	3.87	3.89	-5.811%	110	25,076	-14.910%
2025-01-17	4.11	4.18	4.11	4.13	-4.619%	428	25,075	-19.855%
2025-01-16	4.36	4.36	4.31	4.33	-1.142%	6	25,075	-23.557%
2025-01-15	4.44	4.49	4.38	4.38	-17.358%	22	25,071	-24.429%
2025-01-14	4.96	5.30	4.96	5.30	+1.923%	13	25,076	-37.547%
2025-01-13	5.68	5.76	5.20	5.20	-4.236%	17	25,064	-36.346%
2025-01-10	5.28	5.52	5.28	5.43	+13.361%	10	25,050	-39.042%
2025-01-07	4.35	4.79	4.35	4.79	+7.883%	3	25,047	-30.898%
2025-01-06	4.27	4.44	4.15	4.44	-1.987%	11	25,046	-25.450%
2025-01-03	4.67	4.67	4.53	4.53	-8.114%	4	25,052	-26.932%
2025-01-02	4.80	4.93	4.74	4.93	-1.004%	3	25,051	-32.860%
2024-12-31	4.78	5.00	4.77	4.98	+6.410%	25	25,048	-33.534%
2024-12-30	5.10	5.10	4.68	4.68	+3.084%	6	25,048	-29.274%
2024-12-27	4.99	5.00	4.54	4.54	+3.182%	14	25,048	-27.093%
2024-12-26	4.40	4.40	4.40	4.40	+2.326%	12	25,047	-24.773%
2024-12-24	4.50	4.50	4.30	4.30	-14.513%	3	25,048	-23.023%
2024-12-23	5.55	5.55	5.00	5.03	-8.212%	4	25,048	-34.195%
2024-12-20	6.43	6.43	5.31	5.48	-15.301%	36	25,045	-39.599%
2024-12-19	5.44	6.47	5.44	6.47	-2.999%	178	25,024	-48.841%
2024-12-18	4.90	6.67	4.90	6.67	+41.614%	31	25,011	-50.375%
2024-12-17	4.78	4.81	4.71	4.71	+2.169%	3,011	24,991	-29.724%
2024-12-16	4.65	4.65	4.61	4.61	-1.073%	3	24,991	-28.200%
2024-12-13	4.66	4.66	4.66	4.66	+2.870%	20	24,991	-28.970%
2024-12-12	4.53	4.53	4.53	4.53	+1.342%	1	24,991	-26.932%
2024-12-11	4.47	4.47	4.47	4.47	-2.826%	10	24,992	-25.951%
2024-12-10	4.50	4.60	4.50	4.60	+3.371%	171	25,002	-28.043%
2024-12-09	4.30	4.45	4.30	4.45	+4.460%	4	24,994	-25.618%
2024-12-06	4.33	4.33	4.26	4.26	-2.517%	6	24,994	-22.300%
2024-12-05	4.33	4.37	4.33	4.37	+3.800%	13,850	24,994	-24.256%
2024-12-02	4.23	4.23	4.21	4.21	-2.093%	29	11,259	-21.378%
2024-11-29	4.30	4.30	4.30	4.30	-4.656%	4	11,232	-23.023%
2024-11-27	4.50	4.58	4.50	4.51	+3.678%	158	11,159	-26.608%
2024-11-26	4.34	4.35	4.34	4.35	-4.185%	10,001	11,159	-23.908%
2024-11-25	4.54	4.54	4.54	4.54	-9.562%	1	4,786	-27.093%
2024-11-21	5.10	5.10	5.02	5.02	-7.551%	3	4,782	-34.064%
2024-11-20	5.20	5.43	5.20	5.43	+10.366%	14	4,782	-39.042%
2024-11-19	4.92	4.92	4.92	4.92	-2.187%	10	4,778	-32.724%
2024-11-18	5.21	5.21	5.03	5.03	-6.157%	11	4,788	-34.195%
2024-11-15	4.87	5.36	4.87	5.36	+17.544%	16	4,780	-38.246%
2024-11-14	4.56	4.56	4.56	4.56	+0.662%	4	4,772	-27.412%
2024-11-13	4.53	4.53	4.53	4.53	-0.440%	10	4,768	-26.932%
2024-11-12	4.70	4.70	4.55	4.55	+1.111%	5	4,758	-27.253%
2024-11-11	4.51	4.51	4.42	4.50	-2.597%	8	4,755	-26.444%
2024-11-08	4.62	4.62	4.62	4.62	-2.119%	2	4,753	-28.355%
2024-11-07	4.72	4.72	4.72	4.72	-5.600%	1	4,752	-29.873%
2024-11-06	5.00	5.24	5.00	5.00	-27.746%	109	4,752	-33.800%
2024-11-04	7.03	7.03	6.92	6.92	+2.216%	2	4,656	-52.168%
2024-11-01	6.79	6.79	6.77	6.77	-5.579%	4	4,654	-51.108%
2024-10-31	7.17	7.17	7.17	7.17	+12.207%	1	4,653	-53.835%
2024-10-30	6.33	6.39	6.29	6.39	+3.902%	10	4,652	-48.200%
2024-10-29	6.15	6.15	6.15	6.15	0.000%	1	4,659	-46.179%
2024-10-25	6.15	6.15	6.15	6.15	-3.605%	2	4,659	-46.179%
2024-10-23	6.38	6.38	6.38	6.38	+5.629%	3	4,659	-48.119%
2024-10-22	6.04	6.04	6.04	6.04	+1.003%	1	4,656	-45.199%
2024-10-21	6.12	6.12	5.98	5.98	-0.333%	11	4,657	-44.649%
2024-10-18	6.00	6.00	6.00	6.00	-9.502%	200	4,657	-44.833%
2024-10-16	6.63	6.63	6.63	6.63	+3.756%	1	4,557	-50.075%
2024-10-15	6.25	6.39	6.19	6.39	+0.314%	4	4,557	-48.200%
2024-10-14	6.64	6.64	6.37	6.37	-7.547%	7	4,554	-48.038%
2024-10-11	7.12	7.12	6.89	6.89	-2.958%	6	4,554	-51.959%
2024-10-10	7.14	7.23	7.10	7.10	-0.976%	3	4,552	-53.380%
2024-10-09	7.28	7.28	7.17	7.17	-4.400%	2	4,551	-53.835%
2024-10-08	7.54	7.62	7.45	7.50	-3.475%	7	4,549	-55.867%
2024-10-07	7.46	7.77	7.36	7.77	+7.172%	7	4,546	-57.400%
2024-10-04	7.52	7.78	7.25	7.25	-9.826%	38	4,543	-54.345%
2024-10-03	7.85	8.04	7.85	8.04	+4.416%	3	4,538	-58.831%
2024-10-02	8.19	8.19	7.70	7.70	-0.645%	2	4,536	-57.013%
2024-10-01	7.78	8.03	7.55	7.75	+5.014%	6	4,535	-57.290%
2024-09-30	7.46	7.55	7.38	7.38	+0.958%	8	4,533	-55.149%
2024-09-27	7.04	7.31	7.00	7.31	+1.669%	12	4,525	-54.720%
2024-09-26	7.05	7.19	7.03	7.19	-1.910%	3	4,523	-53.964%
2024-09-25	7.08	7.33	7.08	7.33	+1.664%	3	4,521	-54.843%
2024-09-24	7.42	7.42	7.21	7.21	-1.771%	2	4,518	-54.092%
2024-09-23	7.24	7.34	7.24	7.34	-0.136%	4	4,517	-54.905%
2024-09-20	7.25	7.43	7.25	7.35	+2.797%	56	4,515	-54.966%
2024-09-19	7.33	7.33	7.15	7.15	-11.180%	8	4,504	-53.706%
2024-09-18	8.05	8.05	8.05	8.05	+1.899%	1	4,499	-58.882%
2024-09-17	7.63	7.90	7.63	7.90	+1.152%	3	4,498	-58.101%
2024-09-16	7.77	7.81	7.77	7.81	-0.255%	2	4,497	-57.618%
2024-09-13	7.78	7.83	7.67	7.83	-4.512%	24	4,496	-57.727%
2024-09-12	8.00	8.20	8.00	8.20	+0.244%	4	4,494	-59.634%
2024-09-11	9.21	9.35	8.18	8.18	-6.621%	9	4,493	-59.535%
2024-09-10	8.76	8.76	8.76	8.76	-1.017%	1	4,489	-62.215%
2024-09-09	9.00	9.23	8.85	8.85	-11.145%	3	4,488	-62.599%
2024-09-06	8.96	10.09	8.96	9.96	+13.959%	10	4,486	-66.767%
2024-09-05	8.95	9.11	8.72	8.74	-1.243%	6	4,483	-62.128%
2024-09-04	8.68	8.85	8.68	8.85	0.000%	2	4,480	-62.599%
2024-09-03	7.47	8.85	7.47	8.85	+24.648%	37	4,479	-62.599%
2024-08-30	7.26	7.35	7.10	7.10	-7.068%	8	4,478	-53.380%
2024-08-29	7.47	7.64	7.47	7.64	-1.036%	40	4,478	-56.675%
2024-08-28	7.33	8.08	7.33	7.72	+1.713%	41	4,438	-57.124%
2024-08-27	7.59	7.59	7.59	7.59	-1.043%	1	4,426	-56.390%
2024-08-26	7.54	7.67	7.54	7.67	-4.245%	35	4,426	-56.845%
2024-08-23	7.93	8.01	7.85	8.01	-0.743%	60	4,397	-58.677%
2024-08-22	7.59	8.07	7.59	8.07	+1.001%	4	4,395	-58.984%
2024-08-21	7.63	7.99	7.60	7.99	+13.013%	6	4,393	-58.573%
2024-08-20	7.05	7.07	6.99	7.07	-0.702%	14	4,394	-53.182%
2024-08-19	7.40	7.40	7.11	7.12	-4.301%	17	4,380	-53.511%
2024-08-16	7.44	7.44	7.44	7.44	+0.541%	2	4,366	-55.511%
2024-08-15	7.58	7.58	7.40	7.40	-12.941%	3	4,365	-55.270%
2024-08-14	8.47	8.50	8.47	8.50	-7.205%	2	4,363	-61.059%
2024-08-13	9.16	9.16	9.16	9.16	-7.475%	1	4,363	-63.865%
2024-08-12	9.06	9.90	9.06	9.90	-1.000%	12	4,363	-66.566%
2024-08-09	11.31	11.31	10.00	10.00	-11.504%	6	4,352	-66.900%
2024-08-08	12.20	12.20	11.30	11.30	+1.254%	4	4,352	-70.708%
2024-08-07	10.72	11.16	10.66	11.16	-7.616%	61	4,350	-70.341%
2024-08-06	12.08	12.08	12.08	12.08	-9.716%	1	4,396	-72.599%
2024-08-05	20.05	20.05	13.38	13.38	+33.134%	12	4,394	-75.262%
2024-08-02	9.55	10.05	9.55	10.05	+18.096%	18	4,393	-67.065%
2024-08-01	7.22	8.51	7.22	8.51	+16.896%	5	4,390	-61.105%
2024-07-31	7.35	7.35	7.22	7.28	-8.886%	3	4,385	-54.533%
2024-07-30	7.75	8.39	7.75	7.99	+2.831%	8	4,384	-58.573%
2024-07-29	7.93	7.93	7.70	7.77	-3.478%	4	4,378	-57.400%
2024-07-26	8.10	8.10	8.05	8.05	-6.936%	2	4,374	-58.882%
2024-07-25	8.62	8.65	8.62	8.65	+1.170%	61	4,372	-61.734%
2024-07-24	7.85	8.55	7.85	8.55	+16.644%	6	4,312	-61.287%
2024-07-23	7.33	7.33	7.33	7.33	+1.524%	1	4,313	-54.843%
2024-07-22	7.42	7.42	7.22	7.22	-8.492%	5	4,313	-54.155%
2024-07-19	7.92	7.92	7.89	7.89	+19.909%	3	4,310	-58.048%
2024-07-15	6.63	6.63	6.57	6.58	-2.806%	350	4,309	-49.696%
2024-07-12	6.81	6.81	6.77	6.77	+2.266%	118	4,045	-51.108%
2024-07-10	6.73	6.73	6.62	6.62	-2.360%	12	4,019	-50.000%
2024-07-09	6.78	6.78	6.78	6.78	-1.739%	1	4,012	-51.180%
2024-07-08	6.90	6.90	6.90	6.90	-1.429%	1	4,012	-52.029%
2024-07-05	7.02	7.02	7.00	7.00	-2.098%	206	4,013	-52.714%
2024-07-03	7.15	7.15	7.15	7.15	0.000%	3	3,911	-53.706%
2024-07-02	7.20	7.20	7.15	7.15	-4.667%	11	3,911	-53.706%
2024-06-28	7.50	7.50	7.50	7.50	-1.186%	2	3,915	-55.867%
2024-06-27	7.68	7.68	7.59	7.59	-1.429%	12	3,914	-56.390%
2024-06-26	7.70	7.70	7.70	7.70	-1.535%	1	3,912	-57.013%
2024-06-25	7.80	7.82	7.80	7.82	-1.635%	3	3,911	-57.673%
2024-06-24	7.91	7.95	7.91	7.95	+1.403%	6	3,908	-58.365%
2024-06-20	8.06	8.06	7.84	7.84	+3.158%	6	3,902	-57.781%
2024-06-17	7.90	7.90	7.60	7.60	-2.689%	3	3,902	-56.447%
2024-06-13	7.81	7.81	7.81	7.81	+4.133%	2	3,902	-57.618%
2024-06-12	7.48	7.50	7.48	7.50	-5.303%	4	3,901	-55.867%
2024-06-11	7.92	7.92	7.92	7.92	-1.737%	1	3,898	-58.207%
2024-06-10	8.00	8.06	8.00	8.06	-0.371%	25	3,898	-58.933%
2024-06-07	8.12	8.12	8.00	8.09	-6.474%	218	3,894	-59.085%
2024-06-05	8.65	8.65	8.65	8.65	-4.945%	2	3,885	-61.734%
2024-06-04	9.00	9.10	9.00	9.10	+1.676%	2	3,887	-63.626%
2024-06-03	8.70	9.30	8.70	8.95	-1.540%	23	3,886	-63.017%
2024-05-29	9.10	9.10	9.09	9.09	+1.678%	5	3,865	-63.586%
2024-05-24	9.07	9.07	8.87	8.94	-0.667%	16	3,861	-62.975%
2024-05-23	9.00	9.00	9.00	9.00	+4.046%	1	3,860	-63.222%
2024-05-21	8.78	8.78	8.65	8.65	-0.460%	7	3,860	-61.734%
2024-05-20	8.69	8.69	8.69	8.69	-1.138%	15	3,860	-61.910%
2024-05-16	8.94	8.94	8.79	8.79	-1.788%	2	3,872	-62.344%
2024-05-15	9.05	9.05	8.95	8.95	-8.299%	10	3,871	-63.017%
2024-05-13	9.78	9.78	9.76	9.76	-0.408%	102	3,875	-66.086%
2024-05-10	9.80	9.80	9.80	9.80	-0.508%	2	3,875	-66.224%
2024-05-09	9.85	9.85	9.85	9.85	-5.014%	1	3,875	-66.396%
2024-05-07	10.26	10.37	10.26	10.37	-5.037%	2	3,874	-68.081%
2024-05-06	10.92	10.92	10.92	10.92	-7.458%	3	3,874	-69.689%
2024-05-01	12.77	12.77	11.80	11.80	-0.338%	2	3,875	-71.949%
2024-04-30	11.80	12.04	11.80	11.84	+2.157%	12	3,875	-72.044%
2024-04-29	11.59	11.59	11.59	11.59	-0.515%	1	3,875	-71.441%
2024-04-26	11.65	11.65	11.65	11.65	-7.540%	4	3,875	-71.588%
2024-04-24	12.43	12.60	12.43	12.60	+1.286%	16	3,873	-73.730%
2024-04-23	12.85	12.85	12.43	12.44	-17.067%	12	3,873	-73.392%
2024-04-19	14.72	15.20	14.72	15.00	+0.604%	38	3,907	-77.933%
2024-04-15	14.86	14.91	14.86	14.91	+10.444%	2	3,906	-77.800%
2024-04-12	13.35	13.96	13.35	13.50	+9.312%	24	3,906	-75.481%
2024-04-10	12.35	12.35	12.35	12.35	+2.066%	100	3,904	-73.198%
2024-04-08	12.37	12.37	12.10	12.10	-6.923%	13	3,830	-72.645%
2024-04-04	12.77	13.00	12.77	13.00	+8.333%	11	3,834	-74.538%
2024-04-03	12.24	12.24	12.00	12.00	-2.518%	7	3,834	-72.417%
2024-04-02	12.45	12.45	12.31	12.31	+6.858%	4	3,834	-73.111%
2024-03-28	11.64	11.64	11.52	11.52	-1.116%	5	3,834	-71.267%
2024-03-27	11.87	11.87	11.65	11.65	-2.101%	16	3,834	-71.588%
2024-03-25	11.90	11.90	11.90	11.90	+0.762%	1	3,837	-72.185%
2024-03-22	11.91	11.98	11.78	11.81	+2.696%	1,700	3,838	-71.973%
2024-03-21	11.50	11.50	11.50	11.50	-3.523%	8	3,134	-71.217%
2024-03-20	11.92	11.92	11.92	11.92	-10.511%	1	3,134	-72.232%
2024-03-15	13.48	13.48	13.32	13.32	+1.293%	10	3,138	-75.150%
2024-03-14	12.77	13.15	12.77	13.15	+5.200%	2	3,138	-74.829%
2024-03-13	12.53	12.53	12.50	12.50	-7.544%	3	3,138	-73.520%
2024-03-11	13.52	13.52	13.52	13.52	+6.373%	1	3,139	-75.518%
2024-03-07	12.71	12.71	12.71	12.71	-7.564%	1	3,139	-73.958%
2024-03-05	13.75	13.75	13.75	13.75	+10.000%	3	3,139	-75.927%
2024-03-01	12.47	12.73	12.47	12.50	-1.264%	10	3,138	-73.520%
2024-02-29	12.66	12.66	12.66	12.66	-2.164%	2	3,138	-73.855%
2024-02-26	13.00	13.00	12.90	12.94	-2.413%	9	3,138	-74.420%
2024-02-22	13.09	13.26	13.09	13.26	-12.763%	2	3,144	-75.038%
2024-02-20	15.20	15.20	15.20	15.20	+6.817%	1	3,144	-78.224%
2024-02-16	14.00	14.23	13.95	14.23	-6.627%	106	3,096	-76.739%
2024-02-15	15.24	15.24	15.24	15.24	+8.857%	1	3,096	-78.281%
2024-02-09	14.18	14.18	14.00	14.00	-3.448%	14	3,095	-76.357%
2024-02-08	14.66	14.66	14.45	14.50	-0.069%	19	3,108	-77.172%
2024-02-07	14.78	14.78	14.50	14.51	-5.657%	53	3,102	-77.188%
2024-02-06	15.15	15.60	15.15	15.38	-7.349%	9	3,102	-78.479%
2024-02-02	16.60	16.60	16.60	16.60	+1.529%	1	3,097	-80.060%
2024-02-01	16.35	16.35	16.35	16.35	-6.625%	1	3,097	-79.755%
2024-01-31	17.24	17.51	17.24	17.51	+9.438%	7	3,097	-81.097%
2024-01-30	16.00	16.01	15.99	16.00	-2.439%	8	3,101	-79.313%
2024-01-26	16.40	16.40	16.40	16.40	-0.546%	2	3,101	-79.817%
2024-01-25	16.15	16.49	16.15	16.49	+1.166%	7	3,103	-79.927%
2024-01-24	15.65	16.30	15.65	16.30	-0.061%	25	3,104	-79.693%
2024-01-23	16.80	17.03	16.31	16.31	-2.042%	10	3,110	-79.706%
2024-01-22	17.17	17.19	16.65	16.65	-5.128%	13	3,113	-80.120%
2024-01-19	17.85	17.85	17.55	17.55	-7.632%	102	3,120	-81.140%
2024-01-18	19.00	19.00	19.00	19.00	-1.910%	1	3,020	-82.579%
2024-01-17	19.51	19.51	19.37	19.37	+4.140%	2	3,019	-82.912%
2024-01-11	18.80	19.40	18.60	18.60	-1.691%	110	3,020	-82.204%
2024-01-09	20.30	20.30	18.92	18.92	-5.400%	32	3,021	-82.505%
2024-01-08	20.00	20.00	20.00	20.00	-4.762%	1	2,999	-83.450%
2024-01-05	21.00	21.00	21.00	21.00	+1.156%	100	2,998	-84.238%
2023-12-29	20.38	20.76	20.38	20.76	-1.705%	4	2,997	-84.056%
2023-12-22	21.12	21.12	21.12	21.12	-0.377%	1	2,997	-84.328%
2023-12-21	21.20	21.20	21.20	21.20	+0.952%	1	2,997	-84.387%
2023-12-20	21.00	21.00	21.00	21.00	+4.012%	1	2,997	-84.238%
2023-12-19	19.47	20.19	19.47	20.19	+0.950%	205	2,996	-83.606%
2023-12-18	20.00	20.48	20.00	20.00	-1.332%	104	2,795	-83.450%
2023-12-14	20.27	20.27	20.27	20.27	-4.836%	1	2,695	-83.670%
2023-12-12	21.88	21.88	21.30	21.30	-8.348%	11	2,695	-84.460%
2023-12-04	23.24	23.24	23.24	23.24	+3.289%	15	2,684	-85.757%
2023-12-01	22.40	23.35	21.47	22.50	-4.051%	71	2,684	-85.289%
2023-11-30	23.40	23.50	23.40	23.45	+1.735%	20	2,713	-85.885%
2023-11-29	23.40	23.40	23.05	23.05	+1.856%	15	2,722	-85.640%
2023-11-28	23.47	23.47	22.63	22.63	-1.609%	35	2,708	-85.373%
2023-11-27	23.20	23.20	23.00	23.00	0.000%	10	2,695	-85.609%
2023-11-22	23.40	23.40	22.45	23.00	-1.709%	32	2,665	-85.609%
2023-11-20	24.00	24.00	23.10	23.40	-3.065%	39	2,665	-85.855%
2023-11-16	24.14	24.14	24.14	24.14	0.000%	10	2,642	-86.288%
2023-11-15	24.14	24.14	24.14	24.14	+1.429%	2	2,642	-86.288%
2023-11-14	24.02	24.02	23.80	23.80	-10.694%	3	2,642	-86.092%
2023-11-13	26.65	26.65	26.65	26.65	-3.442%	1	2,641	-87.580%
2023-11-09	27.60	27.60	27.60	27.60	+1.284%	1	2,641	-88.007%
2023-11-08	27.25	27.25	27.25	27.25	-1.731%	2,000	2,642	-87.853%
2023-11-07	27.73	27.73	27.73	27.73	-3.076%	5	708	-88.063%
2023-11-06	28.26	28.61	27.95	28.61	-5.484%	8	708	-88.431%
2023-11-02	30.66	31.58	30.26	30.27	-7.994%	32	708	-89.065%
2023-11-01	33.00	33.00	32.90	32.90	-6.000%	2	726	-89.939%
2023-10-31	35.00	35.00	35.00	35.00	-1.408%	1	724	-90.543%
2023-10-30	37.30	37.30	35.50	35.50	-6.579%	7	723	-90.676%
2023-10-27	37.30	38.00	37.30	38.00	+3.430%	2	726	-91.289%
2023-10-26	36.21	37.31	36.21	36.74	+2.056%	34	724	-90.991%
2023-10-25	36.13	36.13	36.00	36.00	+3.538%	22	716	-90.806%
2023-10-24	33.99	34.77	33.99	34.77	+3.175%	3	694	-90.480%
2023-10-23	35.71	35.71	33.70	33.70	-3.714%	3	694	-90.178%
2023-10-20	34.66	35.00	33.71	35.00	+16.202%	13	693	-90.543%
2023-10-11	30.13	30.13	30.12	30.12	-1.214%	4	683	-89.011%
2023-10-10	31.18	31.18	29.57	30.49	-2.432%	21	679	-89.144%
2023-10-06	34.50	34.50	31.25	31.25	-10.893%	4	669	-89.408%
2023-10-03	34.45	35.40	34.45	35.07	+11.759%	24	669	-90.562%
2023-09-27	33.24	33.24	31.38	31.38	+2.885%	6	665	-89.452%
2023-09-21	29.75	30.50	29.71	30.50	+16.190%	7	669	-89.148%
2023-09-14	26.25	26.25	26.25	26.25	-5.576%	55	668	-87.390%
2023-09-13	27.80	27.80	27.80	27.80	+6.636%	1	614	-88.094%
2023-09-05	27.60	27.60	26.07	26.07	-1.623%	32	614	-87.303%
2023-08-29	26.50	26.50	26.50	26.50	-12.772%	1	583	-87.509%
2023-08-25	30.38	30.38	30.38	30.38	-2.784%	3	583	-89.105%
2023-08-24	31.25	31.25	31.25	31.25	+4.167%	1	580	-89.408%
2023-08-23	30.00	30.00	30.00	30.00	-5.393%	4	579	-88.967%
2023-08-22	31.71	31.71	31.71	31.71	+1.148%	1	579	-89.562%
2023-08-21	31.00	31.85	31.00	31.35	+4.500%	3	578	-89.442%
2023-08-17	30.00	30.00	30.00	30.00	0.000%	1	575	-88.967%
2023-08-16	30.00	30.00	30.00	30.00	+7.143%	1	575	-88.967%
2023-08-14	28.00	28.00	28.00	28.00	+2.115%	1	575	-88.179%
2023-08-10	27.41	27.42	27.41	27.42	-4.825%	145	574	-87.929%
2023-08-09	28.99	28.99	28.00	28.81	+2.893%	9	545	-88.511%
2023-08-08	28.00	28.00	28.00	28.00	-0.885%	2	543	-88.179%
2023-08-07	27.95	28.25	27.95	28.25	+4.630%	11	543	-88.283%
2023-08-02	27.00	27.00	27.00	27.00	+6.341%	1	537	-87.741%
2023-07-31	25.39	25.39	25.39	25.39	-0.431%	1	537	-86.963%
2023-07-28	25.00	25.50	25.00	25.50	-1.544%	2	537	-87.020%
2023-07-25	25.90	25.90	25.90	25.90	-4.428%	1	537	-87.220%
2023-07-21	27.10	27.10	27.10	27.10	-0.441%	15	536	-87.786%
2023-07-20	26.50	27.97	26.50	27.22	-2.786%	216	533	-87.840%
2023-07-19	28.00	28.00	28.00	28.00	+7.651%	10	533	-88.179%
2023-07-18	26.72	26.93	26.01	26.01	+0.231%	70	530	-87.274%
2023-07-14	25.50	25.95	25.50	25.95	-1.256%	8	510	-87.245%
2023-07-13	26.28	26.28	26.28	26.28	-9.379%	1	510	-87.405%
2023-07-11	29.00	29.00	29.00	29.00	-4.132%	1	510	-88.586%
2023-07-06	30.25	30.25	30.25	30.25	+6.664%	1	510	-89.058%
2023-07-05	28.35	28.36	28.35	28.36	+1.286%	5	510	-88.329%
2023-07-03	28.00	28.00	28.00	28.00	-1.685%	2	503	-88.179%
2023-06-30	28.40	28.48	28.40	28.48	-9.902%	4	503	-88.378%
2023-06-26	32.00	32.35	30.90	31.61	-1.649%	371	500	-89.529%
2023-06-22	32.14	32.14	32.14	32.14	+0.847%	1	142	-89.701%
2023-06-21	31.87	31.87	31.87	31.87	+7.306%	1	142	-89.614%
2023-06-16	30.49	30.49	29.70	29.70	+4.174%	2	142	-88.855%
2023-06-14	28.51	28.51	28.51	28.51	-10.205%	1	142	-88.390%
2023-06-13	30.98	31.75	30.98	31.75	-1.367%	17	142	-89.575%
2023-06-12	32.19	32.19	32.19	32.19	-1.860%	1	148	-89.717%
2023-06-09	32.80	32.80	32.80	32.80	-5.584%	1	148	-89.909%
2023-06-07	34.74	34.74	34.74	34.74	+1.135%	1	148	-90.472%
2023-06-05	34.30	34.35	34.30	34.35	-2.553%	8	147	-90.364%
2023-06-02	36.50	36.50	33.50	35.25	-6.573%	7	147	-90.610%
2023-06-01	37.00	37.73	37.00	37.73	-3.281%	14	147	-91.227%
2023-05-31	40.00	40.00	39.01	39.01	+1.615%	24	137	-91.515%
2023-05-30	38.00	38.40	37.28	38.39	-5.186%	13	105	-91.378%

.dark-mode .KKrG6N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KKrG6N{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P420SPY Dec 19 2025 420.00 Put (SPY251219P00420000)option OPRA

SPY20251219P420
SPY Dec 19 2025 420.00 Put (SPY251219P00420000)
option OPRA