Dark

SPY20251219P430
SPY Dec 19 2025 430.00 Put (SPY251219P00430000)
option OPRA

EOD

Sep 15, 2025

0.7500-1.316%(-0.0100)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-15	0.7100	0.7700	0.7100	0.7500	-1.316%	215	3,728	0.000%
2025-09-12	0.8000	0.8000	0.7600	0.7600	-3.797%	17	3,854	-1.316%
2025-09-11	0.8200	0.8200	0.7900	0.7900	-8.140%	8	3,858	-5.063%
2025-09-10	0.8600	0.8600	0.8600	0.8600	-4.444%	1	3,861	-12.791%
2025-09-09	0.9000	0.9000	0.9000	0.9000	-10.000%	2	3,861	-16.667%
2025-09-05	0.9300	1.0300	0.9300	1.0000	-0.990%	29	3,863	-25.000%
2025-09-04	1.0400	1.0500	1.0100	1.0100	-13.675%	156	3,852	-25.743%
2025-09-03	1.1500	1.1700	1.1500	1.1700	-7.874%	4	3,748	-35.897%
2025-09-02	1.2800	1.3700	1.2600	1.2700	+14.414%	25	3,747	-40.945%
2025-08-29	1.0700	1.1100	1.0700	1.1100	+6.731%	59	3,686	-32.432%
2025-08-28	1.0800	1.0800	1.0400	1.0400	-5.455%	97	3,686	-27.885%
2025-08-27	1.0900	1.1000	1.0900	1.1000	-2.655%	31	3,603	-31.818%
2025-08-26	1.1300	1.1300	1.1300	1.1300	+2.727%	55	3,523	-33.628%
2025-08-25	1.1100	1.1100	1.0700	1.1000	0.000%	57	3,523	-31.818%
2025-08-22	1.2000	1.2000	1.1000	1.1000	-19.708%	53	3,520	-31.818%
2025-08-21	1.3300	1.3700	1.3300	1.3700	-0.725%	18	3,521	-45.255%
2025-08-20	1.3100	1.4300	1.3100	1.3800	+6.977%	20	3,512	-45.652%
2025-08-19	1.3100	1.3200	1.2900	1.2900	+4.032%	62	3,492	-41.860%
2025-08-18	1.2900	1.3000	1.2300	1.2400	-4.615%	21	3,434	-39.516%
2025-08-15	1.2900	1.3100	1.2700	1.3000	+2.362%	231	3,418	-42.308%
2025-08-14	1.2800	1.2800	1.2700	1.2700	-0.781%	57	3,192	-40.945%
2025-08-13	1.2300	1.2800	1.2300	1.2800	-2.290%	48	3,137	-41.406%
2025-08-12	1.3800	1.3800	1.3000	1.3100	-9.655%	13	3,091	-42.748%
2025-08-11	1.4300	1.4500	1.4200	1.4500	-3.974%	5	3,098	-48.276%
2025-08-08	1.5100	1.5100	1.5100	1.5100	-9.581%	6	3,098	-50.331%
2025-08-06	1.6700	1.6700	1.6700	1.6700	-21.596%	2	3,104	-55.090%
2025-08-01	2.0700	2.1300	2.0700	2.1300	+29.091%	16	3,102	-64.789%
2025-07-31	1.5300	1.6500	1.5300	1.6500	-0.602%	32	3,116	-54.545%
2025-07-30	1.5700	1.6600	1.5500	1.6600	+11.409%	152	3,117	-54.819%
2025-07-28	1.5000	1.5000	1.4800	1.4900	-5.096%	87	3,117	-49.664%
2025-07-25	1.5700	1.5700	1.5700	1.5700	0.000%	6	3,092	-52.229%
2025-07-24	1.5700	1.5700	1.5700	1.5700	-4.848%	735	3,095	-52.229%
2025-07-23	1.7700	1.7700	1.6500	1.6500	-11.765%	60	2,386	-54.545%
2025-07-21	1.8700	1.8700	1.7900	1.8700	-6.965%	29	2,356	-59.893%
2025-07-18	1.9400	2.0100	1.9400	2.0100	+1.005%	11	2,355	-62.687%
2025-07-17	1.9900	2.0300	1.9900	1.9900	-4.327%	41	2,359	-62.312%
2025-07-16	2.0800	2.0800	2.0800	2.0800	+2.970%	51	2,360	-63.942%
2025-07-15	1.9800	2.0200	1.9700	2.0200	-1.463%	4	2,310	-62.871%
2025-07-14	2.0500	2.0500	2.0500	2.0500	+1.990%	2	2,307	-63.415%
2025-07-11	2.0300	2.0300	2.0100	2.0100	+6.349%	6	2,309	-62.687%
2025-07-10	1.8700	1.8900	1.8700	1.8900	-2.073%	4	2,307	-60.317%
2025-07-09	1.9900	1.9900	1.9300	1.9300	-5.392%	4	2,308	-61.140%
2025-07-08	2.0400	2.0400	2.0400	2.0400	-0.971%	75	2,311	-63.235%
2025-07-03	2.0500	2.0700	2.0500	2.0600	-4.630%	36	2,215	-63.592%
2025-07-02	2.2000	2.2000	2.1600	2.1600	-2.703%	2	2,215	-65.278%
2025-07-01	2.2400	2.2800	2.2200	2.2200	-5.932%	8	2,264	-66.216%
2025-06-30	2.3200	2.3600	2.3100	2.3600	-4.839%	161	2,263	-68.220%
2025-06-27	2.3000	2.4800	2.3000	2.4800	+6.438%	48	2,250	-69.758%
2025-06-26	2.4000	2.4000	2.3300	2.3300	-8.627%	74	2,252	-67.811%
2025-06-25	2.5400	2.5500	2.5400	2.5500	-3.409%	2	2,274	-70.588%
2025-06-24	2.6800	2.6800	2.6400	2.6400	-18.769%	6	2,275	-71.591%
2025-06-23	3.3000	3.4600	3.2300	3.2500	-11.202%	64	2,275	-76.923%
2025-06-20	3.5700	3.6600	3.5500	3.6600	+2.235%	566	2,287	-79.508%
2025-06-17	3.3700	3.5800	3.3700	3.5800	+12.934%	2	2,292	-79.050%
2025-06-16	3.0300	3.1700	3.0300	3.1700	-11.699%	12	2,291	-76.341%
2025-06-13	3.5900	3.5900	3.5900	3.5900	+16.181%	2	2,293	-79.109%
2025-06-12	3.0900	3.0900	3.0900	3.0900	0.000%	2	2,293	-75.728%
2025-06-11	3.0900	3.0900	3.0900	3.0900	+2.658%	1	2,293	-75.728%
2025-06-09	3.1000	3.1000	3.0100	3.0100	-1.954%	10	2,292	-75.083%
2025-06-06	3.0700	3.1000	3.0700	3.0700	-1.603%	10	2,292	-75.570%
2025-06-05	3.3500	3.3500	3.1200	3.1200	-6.024%	5	2,292	-75.962%
2025-06-04	3.2600	3.3200	3.2600	3.3200	-2.639%	3	2,292	-77.410%
2025-06-03	3.5200	3.5200	3.4100	3.4100	-3.672%	20	2,292	-78.006%
2025-06-02	3.5800	3.5800	3.5400	3.5400	-13.022%	137	2,312	-78.814%
2025-05-30	3.8900	4.0900	3.8900	4.0700	+5.990%	82	2,317	-81.572%
2025-05-27	3.8400	3.8400	3.8400	3.8400	-19.158%	1	2,299	-80.469%
2025-05-23	4.7500	4.7500	4.7500	4.7500	+3.712%	10	2,301	-84.211%
2025-05-21	3.8200	4.5800	3.7700	4.5800	+26.519%	6	2,301	-83.624%
2025-05-19	3.7200	3.7800	3.5900	3.6200	+0.836%	45	2,300	-79.282%
2025-05-16	3.5700	3.5900	3.5700	3.5900	-1.644%	24	2,274	-79.109%
2025-05-15	3.6500	3.6500	3.6500	3.6500	-3.439%	1	2,275	-79.452%
2025-05-14	3.6900	3.8700	3.6900	3.7800	+5.000%	13	2,276	-80.159%
2025-05-13	3.7700	3.7700	3.6000	3.6000	-9.774%	153	2,267	-79.167%
2025-05-12	4.6000	4.6000	3.9900	3.9900	-29.630%	225	2,324	-81.203%
2025-05-09	5.7200	5.7200	5.6700	5.6700	+0.532%	4	2,306	-86.772%
2025-05-08	6.0200	6.0200	5.5000	5.6400	-16.444%	14	2,306	-86.702%
2025-05-07	6.6900	6.7500	6.5500	6.7500	+1.657%	207	2,308	-88.889%
2025-05-06	6.5700	6.6400	6.5700	6.6400	+4.897%	3	2,307	-88.705%
2025-05-05	6.5300	6.5300	6.1200	6.3300	+2.097%	7	2,307	-88.152%
2025-05-02	6.4000	6.4000	6.1000	6.2000	-8.957%	122	2,306	-87.903%
2025-05-01	6.7400	6.8100	6.6800	6.8100	-13.906%	23	2,254	-88.987%
2025-04-30	8.3800	8.3800	7.9100	7.9100	+10.940%	8	2,243	-90.518%
2025-04-29	7.5600	7.5600	7.1300	7.1300	-4.167%	10	2,241	-89.481%
2025-04-28	7.4200	8.0500	7.2700	7.4400	+0.541%	135	2,242	-89.919%
2025-04-25	7.9700	7.9700	7.4000	7.4000	-9.535%	60	2,218	-89.865%
2025-04-24	9.1600	9.1600	8.1800	8.1800	-14.256%	30	2,216	-90.831%
2025-04-23	8.9500	9.5400	8.5800	9.5400	-12.155%	27	2,211	-92.138%
2025-04-22	11.3700	11.3700	10.6500	10.8600	-23.088%	15	2,205	-93.094%
2025-04-21	12.4600	14.2200	12.4400	14.1200	+28.832%	151	2,203	-94.688%
2025-04-17	11.9000	11.9000	10.6600	10.9600	-6.405%	8	2,192	-93.157%
2025-04-16	10.7500	12.6100	10.5200	11.7100	+21.979%	221	2,192	-93.595%
2025-04-15	9.8200	9.8200	9.2000	9.6000	-0.104%	12	2,203	-92.188%
2025-04-14	10.0700	10.9000	9.6100	9.6100	-23.120%	35	2,197	-92.196%
2025-04-11	14.3200	15.4200	12.5000	12.5000	-13.971%	222	2,209	-94.000%
2025-04-10	11.5700	17.4000	11.5700	14.5300	+59.670%	109	2,216	-94.838%
2025-04-09	18.8900	21.0300	8.5100	9.1000	-55.084%	144	2,252	-91.758%
2025-04-08	12.1400	21.0000	12.1400	20.2600	+23.537%	123	2,219	-96.298%
2025-04-07	20.3100	22.6700	12.0000	16.4000	+5.398%	165	2,201	-95.427%
2025-04-04	11.5000	15.5600	10.9800	15.5600	+80.510%	142	2,244	-95.180%
2025-04-03	7.2600	8.6200	7.2500	8.6200	+62.030%	179	2,247	-91.299%
2025-04-02	5.3200	5.3200	5.3200	5.3200	-5.841%	2	2,286	-85.902%
2025-03-31	6.4100	6.5500	5.6500	5.6500	-4.237%	21	2,284	-86.726%
2025-03-28	5.9000	5.9000	5.9000	5.9000	+20.408%	2	2,270	-87.288%
2025-03-27	4.9900	4.9900	4.9000	4.9000	+2.510%	5	2,270	-84.694%
2025-03-26	4.4300	4.8200	4.4300	4.7800	+13.539%	5	2,269	-84.310%
2025-03-25	4.1600	4.2100	4.1600	4.2100	-0.708%	6	2,267	-82.185%
2025-03-24	4.5400	4.5400	4.2400	4.2400	-19.084%	115	2,265	-82.311%
2025-03-20	4.9100	5.2900	4.9100	5.2400	+1.946%	4	2,230	-85.687%
2025-03-19	5.4000	5.4400	5.1400	5.1400	-12.436%	9	2,231	-85.409%
2025-03-18	5.5900	6.0900	5.5900	5.8700	+11.810%	4	2,232	-87.223%
2025-03-17	5.5300	5.5300	5.2500	5.2500	-11.168%	5	2,231	-85.714%
2025-03-14	6.3800	6.3800	5.9100	5.9100	-19.592%	102	2,231	-87.310%
2025-03-13	7.0100	7.3500	6.4900	7.3500	+10.526%	26	2,227	-89.796%
2025-03-12	6.8800	6.8800	6.5800	6.6500	-17.698%	13	2,227	-88.722%
2025-03-11	8.0800	8.0800	8.0800	8.0800	+11.757%	1	2,233	-90.718%
2025-03-10	6.8000	7.6400	6.8000	7.2300	+21.513%	1,028	2,232	-89.627%
2025-03-07	5.9500	5.9500	5.9500	5.9500	-5.556%	4	1,406	-87.395%
2025-03-06	5.8100	6.4600	5.8100	6.3000	+22.568%	7	1,406	-88.095%
2025-03-05	5.8500	5.8600	5.1400	5.1400	-14.190%	223	1,411	-85.409%
2025-03-04	6.2300	6.3000	5.4200	5.9900	+9.506%	11	1,423	-87.479%
2025-03-03	4.9500	5.4700	4.9500	5.4700	+8.964%	4	1,423	-86.289%
2025-02-28	5.3200	5.3800	5.0200	5.0200	+13.575%	156	1,423	-85.060%
2025-02-26	4.3500	4.4200	4.3500	4.4200	-12.821%	9	1,488	-83.032%
2025-02-25	5.2000	5.2000	5.0000	5.0700	+16.284%	7	1,490	-85.207%
2025-02-24	4.3600	4.3600	4.3600	4.3600	-5.628%	62	1,490	-82.798%
2025-02-21	4.0300	4.6200	4.0300	4.6200	+15.789%	22	1,490	-83.766%
2025-02-20	3.9600	4.0800	3.9600	3.9900	+3.101%	18	1,486	-81.203%
2025-02-19	3.8700	3.8700	3.8700	3.8700	-0.769%	1	1,480	-80.620%
2025-02-18	3.9000	3.9000	3.9000	3.9000	-4.645%	4	1,479	-80.769%
2025-02-10	4.0900	4.0900	4.0900	4.0900	+2.506%	20	1,479	-81.663%
2025-02-07	4.0000	4.0000	3.9900	3.9900	-2.920%	4	1,479	-81.203%
2025-02-06	4.1100	4.1100	4.1100	4.1100	-4.861%	1	1,481	-81.752%
2025-02-04	4.6200	4.6200	4.2900	4.3200	-7.296%	170	1,482	-82.639%
2025-02-03	4.6700	4.6700	4.6600	4.6600	+5.192%	4	1,637	-83.906%
2025-01-31	4.0200	4.4300	4.0200	4.4300	+8.578%	180	1,633	-83.070%
2025-01-30	4.2800	4.2800	4.0800	4.0800	-4.225%	40	1,603	-81.618%
2025-01-29	4.3000	4.3000	4.2500	4.2600	-3.837%	40	1,603	-82.394%
2025-01-28	4.5200	4.5300	4.4300	4.4300	-8.660%	30	1,594	-83.070%
2025-01-27	4.8500	4.8500	4.8500	4.8500	+14.929%	1	1,595	-84.536%
2025-01-22	4.2200	4.2200	4.2200	4.2200	-3.211%	3	1,594	-82.227%
2025-01-21	4.3600	4.3600	4.3600	4.3600	-4.803%	2	1,599	-82.798%
2025-01-17	4.6000	4.6000	4.5500	4.5800	-3.579%	84	1,599	-83.624%
2025-01-16	4.8100	4.8100	4.7500	4.7500	-3.259%	4	1,599	-84.211%
2025-01-15	5.0000	5.1000	4.9100	4.9100	-19.110%	14	1,597	-84.725%
2025-01-13	6.2800	6.3600	6.0700	6.0700	+0.497%	7	1,598	-87.644%
2025-01-10	6.1000	6.1000	5.8400	6.0400	+13.534%	10	1,591	-87.583%
2025-01-08	5.5900	5.5900	5.3200	5.3200	-2.385%	15	1,584	-85.902%
2025-01-07	5.3000	5.5000	5.3000	5.4500	+10.101%	3	1,584	-86.239%
2025-01-06	4.7100	4.9500	4.6200	4.9500	-1.394%	9	1,581	-84.848%
2025-01-03	5.0100	5.0200	5.0100	5.0200	-14.915%	24	1,572	-85.060%
2025-01-02	5.4500	5.9000	5.4200	5.9000	+10.487%	169	1,572	-87.288%
2024-12-30	5.7700	5.7700	5.3400	5.3400	+8.980%	2	1,461	-85.955%
2024-12-24	5.2300	5.2300	4.9000	4.9000	-11.871%	21	1,484	-84.694%
2024-12-23	6.1000	6.1000	5.5600	5.5600	-7.794%	7	1,484	-86.511%
2024-12-20	6.0300	6.0300	6.0300	6.0300	-9.459%	2	1,481	-87.562%
2024-12-19	6.5500	6.8100	6.4900	6.6600	+24.719%	201	1,483	-88.739%
2024-12-17	5.3400	5.3400	5.3400	5.3400	+5.743%	2	1,483	-85.955%
2024-12-16	5.0700	5.0700	5.0100	5.0500	-1.559%	23	1,484	-85.149%
2024-12-13	5.1300	5.1300	5.1300	5.1300	+6.653%	8	1,481	-85.380%
2024-12-11	4.8400	4.8400	4.8100	4.8100	-1.434%	2	1,477	-84.407%
2024-12-09	4.8800	4.8800	4.8800	4.8800	+4.051%	1	1,478	-84.631%
2024-12-06	4.7100	4.7100	4.6900	4.6900	-0.213%	50	1,477	-84.009%
2024-12-04	4.5500	4.7000	4.5500	4.7000	+1.512%	128	1,499	-84.043%
2024-12-03	4.6600	4.6600	4.6300	4.6300	-1.699%	130	1,427	-83.801%
2024-12-02	4.6800	4.7100	4.6800	4.7100	-0.212%	2	1,494	-84.076%
2024-11-29	4.7200	4.7200	4.7200	4.7200	-5.788%	12	1,493	-84.110%
2024-11-27	5.0100	5.0100	5.0100	5.0100	+4.375%	5	1,488	-85.030%
2024-11-26	4.8200	4.8200	4.8000	4.8000	-3.808%	16	1,488	-84.375%
2024-11-25	4.9900	5.1000	4.9900	4.9900	-11.525%	9	1,489	-84.970%
2024-11-21	5.6400	5.6400	5.6400	5.6400	-0.529%	1	1,480	-86.702%
2024-11-20	5.7400	5.7400	5.6700	5.6700	-2.241%	5	1,480	-86.772%
2024-11-19	5.8600	5.8600	5.8000	5.8000	+3.020%	2	1,476	-87.069%
2024-11-18	5.6300	5.6300	5.6300	5.6300	-7.096%	3	1,475	-86.679%
2024-11-15	5.3800	6.0600	5.3800	6.0600	+22.424%	30	1,472	-87.624%
2024-11-14	5.0300	5.0300	4.9500	4.9500	0.000%	6	1,467	-84.848%
2024-11-13	4.9500	4.9500	4.9500	4.9500	-4.255%	35	1,464	-84.848%
2024-11-12	5.0100	5.1700	5.0100	5.1700	+3.607%	17	1,484	-85.493%
2024-11-11	5.0500	5.0500	4.9100	4.9900	-2.348%	13	1,478	-84.970%
2024-11-08	5.1100	5.1300	5.1000	5.1100	-1.161%	130	1,483	-85.323%
2024-11-07	5.2100	5.2200	5.1700	5.1700	-6.679%	46	1,521	-85.493%
2024-11-06	5.5800	5.7600	5.5400	5.5400	-27.009%	11	1,486	-86.462%
2024-11-04	7.6800	7.6800	7.5900	7.5900	-1.938%	2	1,477	-90.119%
2024-11-01	7.5900	7.7400	7.5900	7.7400	-2.273%	22	1,476	-90.310%
2024-10-31	7.6900	8.0600	7.6900	7.9200	+16.987%	13	1,475	-90.530%
2024-10-29	6.7700	6.7700	6.7700	6.7700	-0.441%	1	1,462	-88.922%
2024-10-28	6.8000	6.8000	6.8000	6.8000	+3.659%	1	1,462	-88.971%
2024-10-25	6.5600	6.5600	6.5600	6.5600	-10.260%	20	1,462	-88.567%
2024-10-23	7.4000	7.4000	7.3100	7.3100	+9.760%	2	1,471	-89.740%
2024-10-22	6.6600	6.6600	6.6600	6.6600	-1.625%	1	1,471	-88.739%
2024-10-18	6.7700	6.7700	6.7700	6.7700	-0.733%	2	1,471	-88.922%
2024-10-17	6.8200	6.8200	6.8200	6.8200	-6.190%	10	1,471	-89.003%
2024-10-16	7.2700	7.2700	7.2700	7.2700	+6.598%	1	1,461	-89.684%
2024-10-15	6.8700	6.8700	6.8200	6.8200	-2.571%	6	1,460	-89.003%
2024-10-14	7.3400	7.3400	7.0000	7.0000	-7.895%	9	1,456	-89.286%
2024-10-11	7.6000	7.6000	7.6000	7.6000	-3.919%	2	1,453	-90.132%
2024-10-10	8.0000	8.0000	7.9100	7.9100	-3.771%	4	1,453	-90.518%
2024-10-08	8.3100	8.3100	8.1800	8.2200	-7.223%	8	1,452	-90.876%
2024-10-07	8.1800	8.8800	8.1800	8.8600	+8.712%	40	1,452	-91.535%
2024-10-04	8.2000	8.2000	8.1500	8.1500	-8.427%	14	1,419	-90.798%
2024-10-03	8.9000	8.9000	8.9000	8.9000	+4.706%	1	1,419	-91.573%
2024-10-02	8.5000	8.5000	8.5000	8.5000	-0.585%	10	1,418	-91.176%
2024-10-01	8.8000	8.8000	8.3500	8.5500	+6.343%	4	1,418	-91.228%
2024-09-30	8.3200	8.3200	8.0400	8.0400	+2.160%	19	1,416	-90.672%
2024-09-27	7.8700	7.8700	7.8700	7.8700	-0.253%	20	1,406	-90.470%
2024-09-26	7.7800	7.8900	7.7800	7.8900	-0.630%	18	1,396	-90.494%
2024-09-25	7.8400	7.9400	7.8400	7.9400	-0.126%	21	1,386	-90.554%
2024-09-24	8.0200	8.2500	7.9400	7.9500	-0.996%	23	1,381	-90.566%
2024-09-23	7.9400	8.0900	7.9400	8.0300	-3.019%	30	1,359	-90.660%
2024-09-20	8.1800	8.2800	8.1800	8.2800	+3.500%	34	1,359	-90.942%
2024-09-19	8.0200	8.0600	7.9000	8.0000	-10.112%	20	1,342	-90.625%
2024-09-18	8.9000	8.9000	8.9000	8.9000	+1.022%	12	1,339	-91.573%
2024-09-17	8.4300	8.8100	8.4300	8.8100	+1.498%	25	1,327	-91.487%
2024-09-16	8.7500	8.7500	8.6800	8.6800	+0.115%	14	1,302	-91.359%
2024-09-13	8.7200	8.7200	8.6700	8.6700	-1.027%	42	1,292	-91.349%
2024-09-12	8.9600	8.9600	8.6400	8.7600	-3.947%	24	1,271	-91.438%
2024-09-11	10.0700	11.1200	9.1200	9.1200	-7.879%	30	1,247	-91.776%
2024-09-10	9.9000	9.9000	9.9000	9.9000	-1.394%	1	1,227	-92.424%
2024-09-09	10.0400	10.0400	10.0400	10.0400	-9.550%	10	1,228	-92.530%
2024-09-06	9.5300	11.1000	9.5300	11.1000	+12.348%	26	1,218	-93.243%
2024-09-05	9.8800	9.8800	9.8800	9.8800	-3.042%	10	1,205	-92.409%
2024-09-04	10.1900	10.1900	10.1900	10.1900	+10.641%	10	1,195	-92.640%
2024-09-03	9.2100	9.2100	9.2100	9.2100	+18.077%	10	1,185	-91.857%
2024-08-30	8.0100	8.2000	7.8000	7.8000	-3.346%	14	1,170	-90.385%
2024-08-29	8.0700	8.0700	8.0600	8.0700	-4.497%	122	1,170	-90.706%
2024-08-26	8.3800	8.4500	8.3800	8.4500	+0.476%	2	1,048	-91.124%
2024-08-23	8.4100	8.4100	8.4100	8.4100	-2.209%	2	1,047	-91.082%
2024-08-21	8.4000	8.7900	8.4000	8.6000	+2.259%	14	1,046	-91.279%
2024-08-20	7.8600	8.4100	7.8100	8.4100	+6.861%	29	1,041	-91.082%
2024-08-19	7.9300	7.9300	7.8700	7.8700	-5.066%	2	1,021	-90.470%
2024-08-15	8.3300	8.3300	8.2900	8.2900	-9.597%	9	1,021	-90.953%
2024-08-14	9.1300	9.1700	9.1300	9.1700	-6.904%	2	1,017	-91.821%
2024-08-13	10.1000	10.1000	9.8500	9.8500	-9.217%	10	1,015	-92.386%
2024-08-12	10.8800	10.8800	10.8500	10.8500	-12.921%	2	1,015	-93.088%
2024-08-08	12.4600	12.4600	12.4600	12.4600	-5.820%	4	1,009	-93.981%
2024-08-06	13.2300	13.2300	13.2300	13.2300	-35.746%	6	1,009	-94.331%
2024-08-05	21.0000	21.0000	20.5900	20.5900	+64.064%	4	1,003	-96.357%
2024-08-02	10.6200	12.5500	10.6200	12.5500	+26.768%	4	1,004	-94.024%
2024-08-01	9.3200	9.9000	9.3200	9.9000	+26.276%	2	1,003	-92.424%
2024-07-31	8.0900	8.0900	7.8400	7.8400	-14.967%	17	1,002	-90.434%
2024-07-30	9.2200	9.2200	9.2200	9.2200	+4.773%	1	1,016	-91.866%
2024-07-26	9.3000	9.3000	8.8000	8.8000	-8.619%	9	1,015	-91.477%
2024-07-25	9.6300	9.6300	9.6300	9.6300	+0.208%	60	1,012	-92.212%
2024-07-24	9.4000	9.6100	9.4000	9.6100	+27.793%	12	952	-92.196%
2024-07-16	7.5200	7.5200	7.5200	7.5200	-2.211%	18	943	-90.027%
2024-07-11	7.6900	7.6900	7.6900	7.6900	+1.720%	4	943	-90.247%
2024-07-10	7.5600	7.5600	7.5600	7.5600	-0.526%	5	943	-90.079%
2024-07-09	7.5800	7.6000	7.5800	7.6000	-1.935%	6	943	-90.132%
2024-07-05	7.8000	7.8400	7.7500	7.7500	-2.516%	6	938	-90.323%
2024-07-02	8.0000	8.0000	7.9500	7.9500	-5.582%	2	940	-90.566%
2024-07-01	8.4200	8.4200	8.4200	8.4200	+3.822%	1	941	-91.093%
2024-06-28	8.1100	8.1100	8.1100	8.1100	-9.989%	4	941	-90.752%
2024-06-24	9.0000	9.0100	9.0000	9.0100	+2.270%	4	941	-91.676%
2024-06-21	8.8100	8.8100	8.8100	8.8100	-1.122%	2	940	-91.487%
2024-06-20	8.3700	8.9100	8.3700	8.9100	+6.198%	3	940	-91.582%
2024-06-18	8.3900	8.3900	8.3900	8.3900	-5.305%	2	940	-91.061%
2024-06-14	8.7000	8.9000	8.7000	8.8600	+4.235%	61	940	-91.535%
2024-06-13	8.6800	8.7100	8.5000	8.5000	+0.473%	21	923	-91.176%
2024-06-12	8.3600	8.4600	8.3600	8.4600	-8.043%	50	918	-91.135%
2024-06-11	9.2000	9.2000	9.2000	9.2000	+0.437%	1	919	-91.848%
2024-06-10	9.2800	9.2800	9.1600	9.1600	+1.891%	2	918	-91.812%
2024-06-07	8.9900	8.9900	8.9900	8.9900	-6.936%	2	919	-91.657%
2024-06-05	9.6600	9.6600	9.6600	9.6600	-6.847%	2	918	-92.236%
2024-05-31	10.9000	10.9000	10.3000	10.3700	-0.288%	18	919	-92.768%
2024-05-30	10.5500	10.5500	10.4000	10.4000	+1.069%	4	919	-92.788%
2024-05-29	10.5000	10.5000	10.2900	10.2900	+2.900%	2	918	-92.711%
2024-05-28	9.8400	10.0000	9.8100	10.0000	-4.762%	10	918	-92.500%
2024-05-23	10.0000	10.5000	10.0000	10.5000	+7.914%	7	932	-92.857%
2024-05-22	9.7300	9.7300	9.7300	9.7300	-0.205%	2	932	-92.292%
2024-05-20	9.7500	9.7900	9.7000	9.7500	-2.695%	156	931	-92.308%
2024-05-17	10.0600	10.0600	10.0200	10.0200	+1.726%	30	1,008	-92.515%
2024-05-16	9.8500	9.8500	9.8500	9.8500	-4.554%	4	998	-92.386%
2024-05-15	10.3200	10.3200	10.3200	10.3200	-4.885%	5	994	-92.733%
2024-05-10	10.8500	10.8500	10.8500	10.8500	-5.570%	2	997	-93.088%
2024-05-07	11.4900	11.4900	11.4900	11.4900	-7.562%	2	997	-93.473%
2024-05-03	12.8000	12.8000	12.4300	12.4300	-11.214%	6	998	-93.966%
2024-05-01	14.0000	14.0000	14.0000	14.0000	+7.858%	1	1,000	-94.643%
2024-04-29	13.1300	13.1300	12.9800	12.9800	+0.464%	6	999	-94.222%
2024-04-26	13.0000	13.0000	12.9200	12.9200	-14.437%	12	994	-94.195%
2024-04-25	15.1000	15.1000	15.1000	15.1000	-6.211%	1	999	-95.033%
2024-04-19	16.1000	16.1000	16.1000	16.1000	+0.625%	1	999	-95.342%
2024-04-17	16.2000	16.3500	16.0000	16.0000	-0.374%	6	999	-95.313%
2024-04-16	16.0600	16.0600	16.0600	16.0600	-2.549%	3	995	-95.330%
2024-04-15	13.9000	16.4800	13.9000	16.4800	+7.502%	4	995	-95.449%
2024-04-12	14.5100	15.3300	14.5100	15.3300	+8.723%	24	995	-95.108%
2024-04-11	14.1000	14.1000	14.1000	14.1000	+1.439%	1	992	-94.681%
2024-04-10	14.0100	14.0100	13.8000	13.9000	+0.579%	12	991	-94.604%
2024-04-09	13.7000	13.8200	13.7000	13.8200	+2.522%	5	988	-94.573%
2024-04-08	13.4800	13.4800	13.4800	13.4800	-2.882%	1	992	-94.436%
2024-04-05	13.9200	13.9200	13.8800	13.8800	-3.611%	4	991	-94.597%
2024-04-04	14.4000	14.4000	14.4000	14.4000	+8.515%	1	992	-94.792%
2024-04-03	13.3500	13.3500	13.2700	13.2700	-2.066%	150	991	-94.348%
2024-04-02	13.5500	13.5500	13.5500	13.5500	+6.693%	1	861	-94.465%
2024-03-28	12.7000	12.7000	12.7000	12.7000	-1.321%	4	856	-94.094%
2024-03-27	12.8900	12.8900	12.8700	12.8700	-0.618%	2	856	-94.172%
2024-03-26	12.9500	12.9500	12.9500	12.9500	-2.778%	1	858	-94.208%
2024-03-25	13.3200	13.3200	13.3200	13.3200	+3.738%	20	858	-94.369%
2024-03-21	12.7700	12.8400	12.7700	12.8400	-5.380%	7	858	-94.159%
2024-03-20	13.4900	13.5900	13.4800	13.5700	-4.705%	172	859	-94.473%
2024-03-19	14.2400	14.2400	14.2400	14.2400	-2.131%	2	921	-94.733%
2024-03-14	14.5500	14.5500	14.5500	14.5500	+5.206%	1	919	-94.845%
2024-03-13	13.7900	13.8300	13.7900	13.8300	-1.002%	2	918	-94.577%
2024-03-12	13.9700	13.9700	13.9700	13.9700	-6.618%	1	920	-94.631%
2024-03-11	14.9600	14.9600	14.9600	14.9600	+7.549%	1	920	-94.987%
2024-03-08	13.9100	13.9100	13.9100	13.9100	-1.904%	2	921	-94.608%
2024-03-07	14.1800	14.1800	14.1800	14.1800	-7.016%	1	921	-94.711%
2024-03-05	15.2500	15.2500	15.2500	15.2500	+10.108%	4	922	-95.082%
2024-03-01	14.1700	14.1700	13.8500	13.8500	-3.147%	8	920	-94.585%
2024-02-29	14.4400	14.4400	14.3000	14.3000	-0.418%	2	922	-94.755%
2024-02-26	14.2600	14.3800	14.2600	14.3600	+0.701%	26	922	-94.777%
2024-02-23	14.3900	14.4900	14.2600	14.2600	-14.406%	54	928	-94.741%
2024-02-20	16.6600	16.6600	16.6600	16.6600	+4.978%	2	901	-95.498%
2024-02-16	15.8700	15.8700	15.8700	15.8700	-8.793%	2	899	-95.274%
2024-02-13	17.4000	17.4000	17.4000	17.4000	+10.687%	1	899	-95.690%
2024-02-09	15.7200	15.7200	15.7200	15.7200	-7.529%	2	899	-95.229%
2024-02-06	17.3000	17.3000	17.0000	17.0000	-12.326%	160	939	-95.588%
2024-01-31	19.3900	19.3900	19.3900	19.3900	+7.127%	6	779	-96.132%
2024-01-26	18.1000	18.1000	18.1000	18.1000	-1.255%	1	782	-95.856%
2024-01-25	18.3300	18.3300	18.3300	18.3300	-1.292%	1	782	-95.908%
2024-01-23	18.5000	18.8100	18.4800	18.5700	-1.118%	63	783	-95.961%
2024-01-22	18.4600	18.8000	18.4600	18.7800	-4.718%	15	723	-96.006%
2024-01-19	19.0600	19.7100	19.0600	19.7100	-10.409%	3	711	-96.195%
2024-01-17	22.0000	22.0000	22.0000	22.0000	+4.762%	1	710	-96.591%
2024-01-12	21.0000	21.0000	21.0000	21.0000	-2.326%	1	710	-96.429%
2024-01-11	21.5000	21.5000	21.5000	21.5000	-0.139%	15	710	-96.512%
2024-01-09	21.4100	21.5300	21.3400	21.5300	-3.626%	19	710	-96.516%
2024-01-08	22.3400	22.3400	22.3400	22.3400	-4.977%	11	691	-96.643%
2024-01-03	23.3000	23.5200	23.3000	23.5100	+5.002%	9	680	-96.810%
2023-12-29	22.0000	22.4000	21.3000	22.3900	+1.773%	16	673	-96.650%
2023-12-28	22.0000	22.0000	22.0000	22.0000	+0.917%	30	673	-96.591%
2023-12-27	21.8000	21.8000	21.8000	21.8000	-3.965%	1	643	-96.560%
2023-12-26	22.3000	22.7000	22.3000	22.7000	-1.132%	12	642	-96.696%
2023-12-22	22.9600	22.9600	22.9600	22.9600	+0.702%	1	641	-96.733%
2023-12-21	22.8000	22.8000	22.8000	22.8000	+2.935%	1	641	-96.711%
2023-12-20	21.5000	22.1800	21.5000	22.1500	+2.309%	17	641	-96.614%
2023-12-19	21.8500	21.9500	21.2000	21.6500	-4.246%	491	625	-96.536%
2023-12-15	22.5000	22.8700	22.5000	22.6100	+0.489%	10	869	-96.683%
2023-12-14	22.5000	22.5900	22.2000	22.5000	-8.870%	478	868	-96.667%
2023-12-12	23.5000	24.6900	23.5000	24.6900	+1.189%	83	390	-96.962%
2023-12-11	24.4000	24.4000	24.4000	24.4000	-2.400%	1	410	-96.926%
2023-12-08	25.0000	25.0000	25.0000	25.0000	-6.015%	31	409	-97.000%
2023-12-06	26.6000	26.6000	26.6000	26.6000	+0.758%	5	388	-97.180%
2023-12-05	26.4000	26.4000	26.4000	26.4000	+5.179%	10	388	-97.159%
2023-11-30	25.1000	25.1000	25.1000	25.1000	-0.594%	1	388	-97.012%
2023-11-29	25.2000	25.2500	25.2000	25.2500	-0.316%	16	388	-97.030%
2023-11-28	25.4000	25.4000	25.3300	25.3300	-0.276%	15	388	-97.039%
2023-11-27	25.6000	25.6000	24.9800	25.4000	-2.495%	62	398	-97.047%
2023-11-17	26.5100	26.5100	25.8000	26.0500	-3.519%	18	396	-97.121%
2023-11-16	27.0000	27.0000	27.0000	27.0000	+0.372%	1	396	-97.222%
2023-11-15	26.9000	26.9000	26.9000	26.9000	-12.520%	1	396	-97.212%
2023-11-10	30.7500	30.7500	30.7500	30.7500	+1.687%	2	396	-97.561%
2023-11-09	30.2400	30.2400	30.2400	30.2400	-0.198%	1	397	-97.520%
2023-11-08	30.3000	31.3700	30.3000	30.3000	-2.037%	9	401	-97.525%
2023-11-06	31.0000	31.0000	30.9300	30.9300	-0.642%	10	401	-97.575%
2023-11-03	30.7500	31.1300	30.7500	31.1300	-10.546%	7	392	-97.591%
2023-11-02	35.4000	35.4000	34.8000	34.8000	-9.516%	3	390	-97.845%
2023-10-30	38.4600	38.4600	38.4600	38.4600	-9.633%	3	391	-98.050%
2023-10-27	42.9000	42.9000	42.5600	42.5600	+1.333%	2	391	-98.238%
2023-10-26	42.0000	42.0000	42.0000	42.0000	+6.734%	1	390	-98.214%
2023-10-25	39.3500	39.3500	39.3500	39.3500	+4.961%	3	390	-98.094%
2023-10-24	37.4900	37.4900	37.4900	37.4900	+6.840%	2	393	-97.999%
2023-10-19	35.9000	35.9000	35.0900	35.0900	+3.970%	24	368	-97.863%
2023-10-18	34.1900	36.5000	33.7500	33.7500	+0.746%	4	368	-97.778%
2023-10-17	33.5000	33.5000	33.5000	33.5000	-5.793%	1	369	-97.761%
2023-10-13	35.5600	35.5600	35.5600	35.5600	+2.567%	1	369	-97.891%
2023-10-09	36.0000	36.0000	34.6700	34.6700	-2.749%	21	369	-97.837%
2023-10-06	35.5000	35.6500	35.5000	35.6500	-7.403%	4	353	-97.896%
2023-10-04	37.6300	38.5000	37.6300	38.5000	+6.944%	2	349	-98.052%
2023-10-02	36.0000	36.0000	36.0000	36.0000	+6.603%	2	349	-97.917%
2023-09-29	33.7700	33.7700	33.7700	33.7700	-11.132%	3	349	-97.779%
2023-09-28	35.5000	38.0000	35.5000	38.0000	+1.604%	3	349	-98.026%

.dark-mode .Tv2K6J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tv2K6J{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P430SPY Dec 19 2025 430.00 Put (SPY251219P00430000)option OPRA

SPY20251219P430
SPY Dec 19 2025 430.00 Put (SPY251219P00430000)
option OPRA