Dark

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

EOD

May 15, 2025

3.65-3.439%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.65	3.65	3.65	3.65	-3.439%	1	2,275	0.000%
2025-05-14	3.69	3.87	3.69	3.78	+5.000%	13	2,276	-3.439%
2025-05-13	3.77	3.77	3.60	3.60	-9.774%	153	2,267	+1.389%
2025-05-12	4.60	4.60	3.99	3.99	-29.630%	225	2,324	-8.521%
2025-05-09	5.72	5.72	5.67	5.67	+0.532%	4	2,306	-35.626%
2025-05-08	6.02	6.02	5.50	5.64	-16.444%	14	2,306	-35.284%
2025-05-07	6.69	6.75	6.55	6.75	+1.657%	207	2,308	-45.926%
2025-05-06	6.57	6.64	6.57	6.64	+4.897%	3	2,307	-45.030%
2025-05-05	6.53	6.53	6.12	6.33	+2.097%	7	2,307	-42.338%
2025-05-02	6.40	6.40	6.10	6.20	-8.957%	122	2,306	-41.129%
2025-05-01	6.74	6.81	6.68	6.81	-13.906%	23	2,254	-46.402%
2025-04-30	8.38	8.38	7.91	7.91	+10.940%	8	2,243	-53.856%
2025-04-29	7.56	7.56	7.13	7.13	-4.167%	10	2,241	-48.808%
2025-04-28	7.42	8.05	7.27	7.44	+0.541%	135	2,242	-50.941%
2025-04-25	7.97	7.97	7.40	7.40	-9.535%	60	2,218	-50.676%
2025-04-24	9.16	9.16	8.18	8.18	-14.256%	30	2,216	-55.379%
2025-04-23	8.95	9.54	8.58	9.54	-12.155%	27	2,211	-61.740%
2025-04-22	11.37	11.37	10.65	10.86	-23.088%	15	2,205	-66.390%
2025-04-21	12.46	14.22	12.44	14.12	+28.832%	151	2,203	-74.150%
2025-04-17	11.90	11.90	10.66	10.96	-6.405%	8	2,192	-66.697%
2025-04-16	10.75	12.61	10.52	11.71	+21.979%	221	2,192	-68.830%
2025-04-15	9.82	9.82	9.20	9.60	-0.104%	12	2,203	-61.979%
2025-04-14	10.07	10.90	9.61	9.61	-23.120%	35	2,197	-62.019%
2025-04-11	14.32	15.42	12.50	12.50	-13.971%	222	2,209	-70.800%
2025-04-10	11.57	17.40	11.57	14.53	+59.670%	109	2,216	-74.880%
2025-04-09	18.89	21.03	8.51	9.10	-55.084%	144	2,252	-59.890%
2025-04-08	12.14	21.00	12.14	20.26	+23.537%	123	2,219	-81.984%
2025-04-07	20.31	22.67	12.00	16.40	+5.398%	165	2,201	-77.744%
2025-04-04	11.50	15.56	10.98	15.56	+80.510%	142	2,244	-76.542%
2025-04-03	7.26	8.62	7.25	8.62	+62.030%	179	2,247	-57.657%
2025-04-02	5.32	5.32	5.32	5.32	-5.841%	2	2,286	-31.391%
2025-03-31	6.41	6.55	5.65	5.65	-4.237%	21	2,284	-35.398%
2025-03-28	5.90	5.90	5.90	5.90	+20.408%	2	2,270	-38.136%
2025-03-27	4.99	4.99	4.90	4.90	+2.510%	5	2,270	-25.510%
2025-03-26	4.43	4.82	4.43	4.78	+13.539%	5	2,269	-23.640%
2025-03-25	4.16	4.21	4.16	4.21	-0.708%	6	2,267	-13.302%
2025-03-24	4.54	4.54	4.24	4.24	-19.084%	115	2,265	-13.915%
2025-03-20	4.91	5.29	4.91	5.24	+1.946%	4	2,230	-30.344%
2025-03-19	5.40	5.44	5.14	5.14	-12.436%	9	2,231	-28.988%
2025-03-18	5.59	6.09	5.59	5.87	+11.810%	4	2,232	-37.819%
2025-03-17	5.53	5.53	5.25	5.25	-11.168%	5	2,231	-30.476%
2025-03-14	6.38	6.38	5.91	5.91	-19.592%	102	2,231	-38.240%
2025-03-13	7.01	7.35	6.49	7.35	+10.526%	26	2,227	-50.340%
2025-03-12	6.88	6.88	6.58	6.65	-17.698%	13	2,227	-45.113%
2025-03-11	8.08	8.08	8.08	8.08	+11.757%	1	2,233	-54.827%
2025-03-10	6.80	7.64	6.80	7.23	+21.513%	1,028	2,232	-49.516%
2025-03-07	5.95	5.95	5.95	5.95	-5.556%	4	1,406	-38.655%
2025-03-06	5.81	6.46	5.81	6.30	+22.568%	7	1,406	-42.063%
2025-03-05	5.85	5.86	5.14	5.14	-14.190%	223	1,411	-28.988%
2025-03-04	6.23	6.30	5.42	5.99	+9.506%	11	1,423	-39.065%
2025-03-03	4.95	5.47	4.95	5.47	+8.964%	4	1,423	-33.272%
2025-02-28	5.32	5.38	5.02	5.02	+13.575%	156	1,423	-27.291%
2025-02-26	4.35	4.42	4.35	4.42	-12.821%	9	1,488	-17.421%
2025-02-25	5.20	5.20	5.00	5.07	+16.284%	7	1,490	-28.008%
2025-02-24	4.36	4.36	4.36	4.36	-5.628%	62	1,490	-16.284%
2025-02-21	4.03	4.62	4.03	4.62	+15.789%	22	1,490	-20.996%
2025-02-20	3.96	4.08	3.96	3.99	+3.101%	18	1,486	-8.521%
2025-02-19	3.87	3.87	3.87	3.87	-0.769%	1	1,480	-5.685%
2025-02-18	3.90	3.90	3.90	3.90	-4.645%	4	1,479	-6.410%
2025-02-10	4.09	4.09	4.09	4.09	+2.506%	20	1,479	-10.758%
2025-02-07	4.00	4.00	3.99	3.99	-2.920%	4	1,479	-8.521%
2025-02-06	4.11	4.11	4.11	4.11	-4.861%	1	1,481	-11.192%
2025-02-04	4.62	4.62	4.29	4.32	-7.296%	170	1,482	-15.509%
2025-02-03	4.67	4.67	4.66	4.66	+5.192%	4	1,637	-21.674%
2025-01-31	4.02	4.43	4.02	4.43	+8.578%	180	1,633	-17.607%
2025-01-30	4.28	4.28	4.08	4.08	-4.225%	40	1,603	-10.539%
2025-01-29	4.30	4.30	4.25	4.26	-3.837%	40	1,603	-14.319%
2025-01-28	4.52	4.53	4.43	4.43	-8.660%	30	1,594	-17.607%
2025-01-27	4.85	4.85	4.85	4.85	+14.929%	1	1,595	-24.742%
2025-01-22	4.22	4.22	4.22	4.22	-3.211%	3	1,594	-13.507%
2025-01-21	4.36	4.36	4.36	4.36	-4.803%	2	1,599	-16.284%
2025-01-17	4.60	4.60	4.55	4.58	-3.579%	84	1,599	-20.306%
2025-01-16	4.81	4.81	4.75	4.75	-3.259%	4	1,599	-23.158%
2025-01-15	5.00	5.10	4.91	4.91	-19.110%	14	1,597	-25.662%
2025-01-13	6.28	6.36	6.07	6.07	+0.497%	7	1,598	-39.868%
2025-01-10	6.10	6.10	5.84	6.04	+13.534%	10	1,591	-39.570%
2025-01-08	5.59	5.59	5.32	5.32	-2.385%	15	1,584	-31.391%
2025-01-07	5.30	5.50	5.30	5.45	+10.101%	3	1,584	-33.028%
2025-01-06	4.71	4.95	4.62	4.95	-1.394%	9	1,581	-26.263%
2025-01-03	5.01	5.02	5.01	5.02	-14.915%	24	1,572	-27.291%
2025-01-02	5.45	5.90	5.42	5.90	+10.487%	169	1,572	-38.136%
2024-12-30	5.77	5.77	5.34	5.34	+8.980%	2	1,461	-31.648%
2024-12-24	5.23	5.23	4.90	4.90	-11.871%	21	1,484	-25.510%
2024-12-23	6.10	6.10	5.56	5.56	-7.794%	7	1,484	-34.353%
2024-12-20	6.03	6.03	6.03	6.03	-9.459%	2	1,481	-39.469%
2024-12-19	6.55	6.81	6.49	6.66	+24.719%	201	1,483	-45.195%
2024-12-17	5.34	5.34	5.34	5.34	+5.743%	2	1,483	-31.648%
2024-12-16	5.07	5.07	5.01	5.05	-1.559%	23	1,484	-27.723%
2024-12-13	5.13	5.13	5.13	5.13	+6.653%	8	1,481	-28.850%
2024-12-11	4.84	4.84	4.81	4.81	-1.434%	2	1,477	-24.116%
2024-12-09	4.88	4.88	4.88	4.88	+4.051%	1	1,478	-25.205%
2024-12-06	4.71	4.71	4.69	4.69	-0.213%	50	1,477	-22.175%
2024-12-04	4.55	4.70	4.55	4.70	+1.512%	128	1,499	-22.340%
2024-12-03	4.66	4.66	4.63	4.63	-1.699%	130	1,427	-21.166%
2024-12-02	4.68	4.71	4.68	4.71	-0.212%	2	1,494	-22.505%
2024-11-29	4.72	4.72	4.72	4.72	-5.788%	12	1,493	-22.669%
2024-11-27	5.01	5.01	5.01	5.01	+4.375%	5	1,488	-27.146%
2024-11-26	4.82	4.82	4.80	4.80	-3.808%	16	1,488	-23.958%
2024-11-25	4.99	5.10	4.99	4.99	-11.525%	9	1,489	-26.854%
2024-11-21	5.64	5.64	5.64	5.64	-0.529%	1	1,480	-35.284%
2024-11-20	5.74	5.74	5.67	5.67	-2.241%	5	1,480	-35.626%
2024-11-19	5.86	5.86	5.80	5.80	+3.020%	2	1,476	-37.069%
2024-11-18	5.63	5.63	5.63	5.63	-7.096%	3	1,475	-35.169%
2024-11-15	5.38	6.06	5.38	6.06	+22.424%	30	1,472	-39.769%
2024-11-14	5.03	5.03	4.95	4.95	0.000%	6	1,467	-26.263%
2024-11-13	4.95	4.95	4.95	4.95	-4.255%	35	1,464	-26.263%
2024-11-12	5.01	5.17	5.01	5.17	+3.607%	17	1,484	-29.400%
2024-11-11	5.05	5.05	4.91	4.99	-2.348%	13	1,478	-26.854%
2024-11-08	5.11	5.13	5.10	5.11	-1.161%	130	1,483	-28.571%
2024-11-07	5.21	5.22	5.17	5.17	-6.679%	46	1,521	-29.400%
2024-11-06	5.58	5.76	5.54	5.54	-27.009%	11	1,486	-34.116%
2024-11-04	7.68	7.68	7.59	7.59	-1.938%	2	1,477	-51.910%
2024-11-01	7.59	7.74	7.59	7.74	-2.273%	22	1,476	-52.842%
2024-10-31	7.69	8.06	7.69	7.92	+16.987%	13	1,475	-53.914%
2024-10-29	6.77	6.77	6.77	6.77	-0.441%	1	1,462	-46.086%
2024-10-28	6.80	6.80	6.80	6.80	+3.659%	1	1,462	-46.324%
2024-10-25	6.56	6.56	6.56	6.56	-10.260%	20	1,462	-44.360%
2024-10-23	7.40	7.40	7.31	7.31	+9.760%	2	1,471	-50.068%
2024-10-22	6.66	6.66	6.66	6.66	-1.625%	1	1,471	-45.195%
2024-10-18	6.77	6.77	6.77	6.77	-0.733%	2	1,471	-46.086%
2024-10-17	6.82	6.82	6.82	6.82	-6.190%	10	1,471	-46.481%
2024-10-16	7.27	7.27	7.27	7.27	+6.598%	1	1,461	-49.794%
2024-10-15	6.87	6.87	6.82	6.82	-2.571%	6	1,460	-46.481%
2024-10-14	7.34	7.34	7.00	7.00	-7.895%	9	1,456	-47.857%
2024-10-11	7.60	7.60	7.60	7.60	-3.919%	2	1,453	-51.974%
2024-10-10	8.00	8.00	7.91	7.91	-3.771%	4	1,453	-53.856%
2024-10-08	8.31	8.31	8.18	8.22	-7.223%	8	1,452	-55.596%
2024-10-07	8.18	8.88	8.18	8.86	+8.712%	40	1,452	-58.804%
2024-10-04	8.20	8.20	8.15	8.15	-8.427%	14	1,419	-55.215%
2024-10-03	8.90	8.90	8.90	8.90	+4.706%	1	1,419	-58.989%
2024-10-02	8.50	8.50	8.50	8.50	-0.585%	10	1,418	-57.059%
2024-10-01	8.80	8.80	8.35	8.55	+6.343%	4	1,418	-57.310%
2024-09-30	8.32	8.32	8.04	8.04	+2.160%	19	1,416	-54.602%
2024-09-27	7.87	7.87	7.87	7.87	-0.253%	20	1,406	-53.621%
2024-09-26	7.78	7.89	7.78	7.89	-0.630%	18	1,396	-53.739%
2024-09-25	7.84	7.94	7.84	7.94	-0.126%	21	1,386	-54.030%
2024-09-24	8.02	8.25	7.94	7.95	-0.996%	23	1,381	-54.088%
2024-09-23	7.94	8.09	7.94	8.03	-3.019%	30	1,359	-54.545%
2024-09-20	8.18	8.28	8.18	8.28	+3.500%	34	1,359	-55.918%
2024-09-19	8.02	8.06	7.90	8.00	-10.112%	20	1,342	-54.375%
2024-09-18	8.90	8.90	8.90	8.90	+1.022%	12	1,339	-58.989%
2024-09-17	8.43	8.81	8.43	8.81	+1.498%	25	1,327	-58.570%
2024-09-16	8.75	8.75	8.68	8.68	+0.115%	14	1,302	-57.949%
2024-09-13	8.72	8.72	8.67	8.67	-1.027%	42	1,292	-57.901%
2024-09-12	8.96	8.96	8.64	8.76	-3.947%	24	1,271	-58.333%
2024-09-11	10.07	11.12	9.12	9.12	-7.879%	30	1,247	-59.978%
2024-09-10	9.90	9.90	9.90	9.90	-1.394%	1	1,227	-63.131%
2024-09-09	10.04	10.04	10.04	10.04	-9.550%	10	1,228	-63.645%
2024-09-06	9.53	11.10	9.53	11.10	+12.348%	26	1,218	-67.117%
2024-09-05	9.88	9.88	9.88	9.88	-3.042%	10	1,205	-63.057%
2024-09-04	10.19	10.19	10.19	10.19	+10.641%	10	1,195	-64.181%
2024-09-03	9.21	9.21	9.21	9.21	+18.077%	10	1,185	-60.369%
2024-08-30	8.01	8.20	7.80	7.80	-3.346%	14	1,170	-53.205%
2024-08-29	8.07	8.07	8.06	8.07	-4.497%	122	1,170	-54.771%
2024-08-26	8.38	8.45	8.38	8.45	+0.476%	2	1,048	-56.805%
2024-08-23	8.41	8.41	8.41	8.41	-2.209%	2	1,047	-56.599%
2024-08-21	8.40	8.79	8.40	8.60	+2.259%	14	1,046	-57.558%
2024-08-20	7.86	8.41	7.81	8.41	+6.861%	29	1,041	-56.599%
2024-08-19	7.93	7.93	7.87	7.87	-5.066%	2	1,021	-53.621%
2024-08-15	8.33	8.33	8.29	8.29	-9.597%	9	1,021	-55.971%
2024-08-14	9.13	9.17	9.13	9.17	-6.904%	2	1,017	-60.196%
2024-08-13	10.10	10.10	9.85	9.85	-9.217%	10	1,015	-62.944%
2024-08-12	10.88	10.88	10.85	10.85	-12.921%	2	1,015	-66.359%
2024-08-08	12.46	12.46	12.46	12.46	-5.820%	4	1,009	-70.706%
2024-08-06	13.23	13.23	13.23	13.23	-35.746%	6	1,009	-72.411%
2024-08-05	21.00	21.00	20.59	20.59	+64.064%	4	1,003	-82.273%
2024-08-02	10.62	12.55	10.62	12.55	+26.768%	4	1,004	-70.916%
2024-08-01	9.32	9.90	9.32	9.90	+26.276%	2	1,003	-63.131%
2024-07-31	8.09	8.09	7.84	7.84	-14.967%	17	1,002	-53.444%
2024-07-30	9.22	9.22	9.22	9.22	+4.773%	1	1,016	-60.412%
2024-07-26	9.30	9.30	8.80	8.80	-8.619%	9	1,015	-58.523%
2024-07-25	9.63	9.63	9.63	9.63	+0.208%	60	1,012	-62.098%
2024-07-24	9.40	9.61	9.40	9.61	+27.793%	12	952	-62.019%
2024-07-16	7.52	7.52	7.52	7.52	-2.211%	18	943	-51.463%
2024-07-11	7.69	7.69	7.69	7.69	+1.720%	4	943	-52.536%
2024-07-10	7.56	7.56	7.56	7.56	-0.526%	5	943	-51.720%
2024-07-09	7.58	7.60	7.58	7.60	-1.935%	6	943	-51.974%
2024-07-05	7.80	7.84	7.75	7.75	-2.516%	6	938	-52.903%
2024-07-02	8.00	8.00	7.95	7.95	-5.582%	2	940	-54.088%
2024-07-01	8.42	8.42	8.42	8.42	+3.822%	1	941	-56.651%
2024-06-28	8.11	8.11	8.11	8.11	-9.989%	4	941	-54.994%
2024-06-24	9.00	9.01	9.00	9.01	+2.270%	4	941	-59.489%
2024-06-21	8.81	8.81	8.81	8.81	-1.122%	2	940	-58.570%
2024-06-20	8.37	8.91	8.37	8.91	+6.198%	3	940	-59.035%
2024-06-18	8.39	8.39	8.39	8.39	-5.305%	2	940	-56.496%
2024-06-14	8.70	8.90	8.70	8.86	+4.235%	61	940	-58.804%
2024-06-13	8.68	8.71	8.50	8.50	+0.473%	21	923	-57.059%
2024-06-12	8.36	8.46	8.36	8.46	-8.043%	50	918	-56.856%
2024-06-11	9.20	9.20	9.20	9.20	+0.437%	1	919	-60.326%
2024-06-10	9.28	9.28	9.16	9.16	+1.891%	2	918	-60.153%
2024-06-07	8.99	8.99	8.99	8.99	-6.936%	2	919	-59.399%
2024-06-05	9.66	9.66	9.66	9.66	-6.847%	2	918	-62.215%
2024-05-31	10.90	10.90	10.30	10.37	-0.288%	18	919	-64.802%
2024-05-30	10.55	10.55	10.40	10.40	+1.069%	4	919	-64.904%
2024-05-29	10.50	10.50	10.29	10.29	+2.900%	2	918	-64.529%
2024-05-28	9.84	10.00	9.81	10.00	-4.762%	10	918	-63.500%
2024-05-23	10.00	10.50	10.00	10.50	+7.914%	7	932	-65.238%
2024-05-22	9.73	9.73	9.73	9.73	-0.205%	2	932	-62.487%
2024-05-20	9.75	9.79	9.70	9.75	-2.695%	156	931	-62.564%
2024-05-17	10.06	10.06	10.02	10.02	+1.726%	30	1,008	-63.573%
2024-05-16	9.85	9.85	9.85	9.85	-4.554%	4	998	-62.944%
2024-05-15	10.32	10.32	10.32	10.32	-4.885%	5	994	-64.632%
2024-05-10	10.85	10.85	10.85	10.85	-5.570%	2	997	-66.359%
2024-05-07	11.49	11.49	11.49	11.49	-7.562%	2	997	-68.233%
2024-05-03	12.80	12.80	12.43	12.43	-11.214%	6	998	-70.636%
2024-05-01	14.00	14.00	14.00	14.00	+7.858%	1	1,000	-73.929%
2024-04-29	13.13	13.13	12.98	12.98	+0.464%	6	999	-71.880%
2024-04-26	13.00	13.00	12.92	12.92	-14.437%	12	994	-71.749%
2024-04-25	15.10	15.10	15.10	15.10	-6.211%	1	999	-75.828%
2024-04-19	16.10	16.10	16.10	16.10	+0.625%	1	999	-77.329%
2024-04-17	16.20	16.35	16.00	16.00	-0.374%	6	999	-77.188%
2024-04-16	16.06	16.06	16.06	16.06	-2.549%	3	995	-77.273%
2024-04-15	13.90	16.48	13.90	16.48	+7.502%	4	995	-77.852%
2024-04-12	14.51	15.33	14.51	15.33	+8.723%	24	995	-76.190%
2024-04-11	14.10	14.10	14.10	14.10	+1.439%	1	992	-74.113%
2024-04-10	14.01	14.01	13.80	13.90	+0.579%	12	991	-73.741%
2024-04-09	13.70	13.82	13.70	13.82	+2.522%	5	988	-73.589%
2024-04-08	13.48	13.48	13.48	13.48	-2.882%	1	992	-72.923%
2024-04-05	13.92	13.92	13.88	13.88	-3.611%	4	991	-73.703%
2024-04-04	14.40	14.40	14.40	14.40	+8.515%	1	992	-74.653%
2024-04-03	13.35	13.35	13.27	13.27	-2.066%	150	991	-72.494%
2024-04-02	13.55	13.55	13.55	13.55	+6.693%	1	861	-73.063%
2024-03-28	12.70	12.70	12.70	12.70	-1.321%	4	856	-71.260%
2024-03-27	12.89	12.89	12.87	12.87	-0.618%	2	856	-71.639%
2024-03-26	12.95	12.95	12.95	12.95	-2.778%	1	858	-71.815%
2024-03-25	13.32	13.32	13.32	13.32	+3.738%	20	858	-72.598%
2024-03-21	12.77	12.84	12.77	12.84	-5.380%	7	858	-71.573%
2024-03-20	13.49	13.59	13.48	13.57	-4.705%	172	859	-73.102%
2024-03-19	14.24	14.24	14.24	14.24	-2.131%	2	921	-74.368%
2024-03-14	14.55	14.55	14.55	14.55	+5.206%	1	919	-74.914%
2024-03-13	13.79	13.83	13.79	13.83	-1.002%	2	918	-73.608%
2024-03-12	13.97	13.97	13.97	13.97	-6.618%	1	920	-73.873%
2024-03-11	14.96	14.96	14.96	14.96	+7.549%	1	920	-75.602%
2024-03-08	13.91	13.91	13.91	13.91	-1.904%	2	921	-73.760%
2024-03-07	14.18	14.18	14.18	14.18	-7.016%	1	921	-74.260%
2024-03-05	15.25	15.25	15.25	15.25	+10.108%	4	922	-76.066%
2024-03-01	14.17	14.17	13.85	13.85	-3.147%	8	920	-73.646%
2024-02-29	14.44	14.44	14.30	14.30	-0.418%	2	922	-74.476%
2024-02-26	14.26	14.38	14.26	14.36	+0.701%	26	922	-74.582%
2024-02-23	14.39	14.49	14.26	14.26	-14.406%	54	928	-74.404%
2024-02-20	16.66	16.66	16.66	16.66	+4.978%	2	901	-78.091%
2024-02-16	15.87	15.87	15.87	15.87	-8.793%	2	899	-77.001%
2024-02-13	17.40	17.40	17.40	17.40	+10.687%	1	899	-79.023%
2024-02-09	15.72	15.72	15.72	15.72	-7.529%	2	899	-76.781%
2024-02-06	17.30	17.30	17.00	17.00	-12.326%	160	939	-78.529%
2024-01-31	19.39	19.39	19.39	19.39	+7.127%	6	779	-81.176%
2024-01-26	18.10	18.10	18.10	18.10	-1.255%	1	782	-79.834%
2024-01-25	18.33	18.33	18.33	18.33	-1.292%	1	782	-80.087%
2024-01-23	18.50	18.81	18.48	18.57	-1.118%	63	783	-80.345%
2024-01-22	18.46	18.80	18.46	18.78	-4.718%	15	723	-80.564%
2024-01-19	19.06	19.71	19.06	19.71	-10.409%	3	711	-81.481%
2024-01-17	22.00	22.00	22.00	22.00	+4.762%	1	710	-83.409%
2024-01-12	21.00	21.00	21.00	21.00	-2.326%	1	710	-82.619%
2024-01-11	21.50	21.50	21.50	21.50	-0.139%	15	710	-83.023%
2024-01-09	21.41	21.53	21.34	21.53	-3.626%	19	710	-83.047%
2024-01-08	22.34	22.34	22.34	22.34	-4.977%	11	691	-83.662%
2024-01-03	23.30	23.52	23.30	23.51	+5.002%	9	680	-84.475%
2023-12-29	22.00	22.40	21.30	22.39	+1.773%	16	673	-83.698%
2023-12-28	22.00	22.00	22.00	22.00	+0.917%	30	673	-83.409%
2023-12-27	21.80	21.80	21.80	21.80	-3.965%	1	643	-83.257%
2023-12-26	22.30	22.70	22.30	22.70	-1.132%	12	642	-83.921%
2023-12-22	22.96	22.96	22.96	22.96	+0.702%	1	641	-84.103%
2023-12-21	22.80	22.80	22.80	22.80	+2.935%	1	641	-83.991%
2023-12-20	21.50	22.18	21.50	22.15	+2.309%	17	641	-83.521%
2023-12-19	21.85	21.95	21.20	21.65	-4.246%	491	625	-83.141%
2023-12-15	22.50	22.87	22.50	22.61	+0.489%	10	869	-83.857%
2023-12-14	22.50	22.59	22.20	22.50	-8.870%	478	868	-83.778%
2023-12-12	23.50	24.69	23.50	24.69	+1.189%	83	390	-85.217%
2023-12-11	24.40	24.40	24.40	24.40	-2.400%	1	410	-85.041%
2023-12-08	25.00	25.00	25.00	25.00	-6.015%	31	409	-85.400%
2023-12-06	26.60	26.60	26.60	26.60	+0.758%	5	388	-86.278%
2023-12-05	26.40	26.40	26.40	26.40	+5.179%	10	388	-86.174%
2023-11-30	25.10	25.10	25.10	25.10	-0.594%	1	388	-85.458%
2023-11-29	25.20	25.25	25.20	25.25	-0.316%	16	388	-85.545%
2023-11-28	25.40	25.40	25.33	25.33	-0.276%	15	388	-85.590%
2023-11-27	25.60	25.60	24.98	25.40	-2.495%	62	398	-85.630%
2023-11-17	26.51	26.51	25.80	26.05	-3.519%	18	396	-85.988%
2023-11-16	27.00	27.00	27.00	27.00	+0.372%	1	396	-86.481%
2023-11-15	26.90	26.90	26.90	26.90	-12.520%	1	396	-86.431%
2023-11-10	30.75	30.75	30.75	30.75	+1.687%	2	396	-88.130%
2023-11-09	30.24	30.24	30.24	30.24	-0.198%	1	397	-87.930%
2023-11-08	30.30	31.37	30.30	30.30	-2.037%	9	401	-87.954%
2023-11-06	31.00	31.00	30.93	30.93	-0.642%	10	401	-88.199%
2023-11-03	30.75	31.13	30.75	31.13	-10.546%	7	392	-88.275%
2023-11-02	35.40	35.40	34.80	34.80	-9.516%	3	390	-89.511%
2023-10-30	38.46	38.46	38.46	38.46	-9.633%	3	391	-90.510%
2023-10-27	42.90	42.90	42.56	42.56	+1.333%	2	391	-91.424%
2023-10-26	42.00	42.00	42.00	42.00	+6.734%	1	390	-91.310%
2023-10-25	39.35	39.35	39.35	39.35	+4.961%	3	390	-90.724%
2023-10-24	37.49	37.49	37.49	37.49	+6.840%	2	393	-90.264%
2023-10-19	35.90	35.90	35.09	35.09	+3.970%	24	368	-89.598%
2023-10-18	34.19	36.50	33.75	33.75	+0.746%	4	368	-89.185%
2023-10-17	33.50	33.50	33.50	33.50	-5.793%	1	369	-89.104%
2023-10-13	35.56	35.56	35.56	35.56	+2.567%	1	369	-89.736%
2023-10-09	36.00	36.00	34.67	34.67	-2.749%	21	369	-89.472%
2023-10-06	35.50	35.65	35.50	35.65	-7.403%	4	353	-89.762%
2023-10-04	37.63	38.50	37.63	38.50	+6.944%	2	349	-90.519%
2023-10-02	36.00	36.00	36.00	36.00	+6.603%	2	349	-89.861%
2023-09-29	33.77	33.77	33.77	33.77	-11.132%	3	349	-89.192%
2023-09-28	35.50	38.00	35.50	38.00	+1.604%	3	349	-90.395%
2023-09-27	36.95	37.40	36.95	37.40	-1.579%	3	347	-90.241%
2023-09-26	36.20	38.00	36.20	38.00	+15.117%	4	349	-90.395%
2023-09-25	34.86	34.86	33.01	33.01	-0.121%	3	347	-88.943%
2023-09-22	33.50	34.17	33.05	33.05	+11.130%	30	347	-88.956%
2023-09-18	29.75	29.78	29.74	29.74	-0.867%	6	348	-87.727%
2023-09-15	29.60	30.00	29.60	30.00	-2.913%	4	348	-87.833%
2023-09-11	30.90	30.90	30.90	30.90	-1.905%	6	350	-88.188%
2023-09-08	31.50	31.50	31.50	31.50	0.000%	1	350	-88.413%
2023-09-07	31.50	31.50	31.50	31.50	0.000%	1	350	-88.413%
2023-09-06	30.20	31.50	30.20	31.50	+6.311%	2	351	-88.413%
2023-08-31	29.47	29.63	29.47	29.63	+0.441%	4	351	-87.681%
2023-08-30	29.00	29.50	29.00	29.50	-2.672%	2	351	-87.627%
2023-08-29	31.75	31.75	30.00	30.31	-7.281%	15	351	-87.958%
2023-08-28	32.00	32.69	32.00	32.69	+2.863%	12	356	-88.835%
2023-08-21	34.00	34.00	31.78	31.78	-11.820%	4	356	-88.515%
2023-08-18	37.50	37.50	36.00	36.04	+11.235%	3	356	-89.872%
2023-08-11	32.40	32.40	32.40	32.40	+4.787%	20	355	-88.735%
2023-08-09	31.30	31.30	30.92	30.92	+4.814%	11	337	-88.195%
2023-08-03	31.20	31.20	29.50	29.50	-3.279%	3	331	-87.627%
2023-08-02	30.50	30.50	30.50	30.50	+7.965%	1	331	-88.033%
2023-07-25	28.50	28.50	28.25	28.25	-0.877%	13	330	-87.080%
2023-07-24	28.50	28.50	28.50	28.50	-1.247%	1	330	-87.193%
2023-07-20	28.87	28.87	28.86	28.86	+0.418%	40	330	-87.353%
2023-07-19	28.74	28.74	28.74	28.74	-4.897%	3	290	-87.300%
2023-07-17	29.00	30.22	29.00	30.22	+2.441%	2	287	-87.922%
2023-07-13	29.50	29.50	29.28	29.50	-0.640%	12	288	-87.627%
2023-07-12	30.25	30.25	29.69	29.69	-6.899%	20	277	-87.706%
2023-07-10	32.22	32.22	31.89	31.89	-2.774%	2	257	-88.554%
2023-07-06	32.50	33.96	32.50	32.80	+4.893%	8	257	-88.872%
2023-07-05	31.15	31.27	30.81	31.27	-0.730%	14	262	-88.327%
2023-06-30	31.50	31.50	31.50	31.50	-6.584%	1	263	-88.413%
2023-06-27	33.00	33.72	32.12	33.72	-5.014%	13	263	-89.176%
2023-06-26	35.75	35.75	34.55	35.50	+1.748%	22	256	-89.718%
2023-06-23	35.00	36.34	34.89	34.89	+1.988%	6	256	-89.539%
2023-06-22	34.80	34.80	34.21	34.21	-0.841%	12	253	-89.331%
2023-06-21	34.88	34.88	34.50	34.50	+9.524%	23	241	-89.420%
2023-06-20	34.25	35.75	31.50	31.50	+1.482%	10	255	-88.413%
2023-06-16	31.04	31.04	31.04	31.04	-8.706%	3	255	-88.241%
2023-06-15	34.00	34.00	34.00	34.00	+6.250%	20	255	-89.265%
2023-06-14	32.00	32.00	32.00	32.00	-9.194%	1	260	-88.594%
2023-06-13	34.98	35.24	33.88	35.24	-0.480%	13	260	-89.642%
2023-06-12	37.25	39.00	35.41	35.41	-4.297%	58	262	-89.692%
2023-06-09	37.22	37.25	35.65	37.00	+0.298%	35	232	-90.135%
2023-06-08	37.60	37.62	36.89	36.89	+3.915%	62	218	-90.106%
2023-06-07	37.75	37.75	35.50	35.50	-6.357%	12	162	-89.718%
2023-06-06	37.91	37.91	37.91	37.91	-3.291%	26	154	-90.372%
2023-06-05	39.20	39.20	39.20	39.20	+3.294%	8	128	-90.689%
2023-06-02	40.12	41.50	36.86	37.95	-5.385%	63	128	-90.382%
2023-05-30	40.11	40.11	40.11	40.11	-16.263%	1	80	-90.900%
2023-05-16	48.00	48.00	47.90	47.90	+0.504%	2	80	-92.380%
2023-05-15	47.66	47.66	47.66	47.66	-2.176%	1	79	-92.342%
2023-05-12	49.20	49.20	48.72	48.72	+1.818%	6	79	-92.508%
2023-05-11	47.70	47.85	47.70	47.85	+1.787%	2	74	-92.372%
2023-05-10	48.70	48.70	47.01	47.01	-5.374%	4	72	-92.236%
2023-05-05	51.00	51.00	49.68	49.68	-4.462%	6	72	-92.653%
2023-05-04	52.00	52.00	52.00	52.00	+2.970%	1	68	-92.981%
2023-05-03	50.50	50.50	50.50	50.50	+1.000%	1	68	-92.772%
2023-05-02	50.00	50.00	50.00	50.00	+10.865%	1	68	-92.700%
2023-05-01	45.10	45.10	45.10	45.10	-4.651%	1	68	-91.907%
2023-04-28	47.30	47.30	47.30	47.30	-5.210%	1	68	-92.283%
2023-04-26	49.90	49.90	49.90	49.90	+6.148%	1	68	-92.685%
2023-04-24	47.50	47.50	47.01	47.01	+0.021%	4	68	-92.236%
2023-04-21	47.70	47.70	47.00	47.00	+1.732%	2	68	-92.234%
2023-04-19	46.60	46.60	46.20	46.20	-5.483%	2	68	-92.100%
2023-04-03	49.03	49.03	48.88	48.88	-10.312%	2	67	-92.533%
2023-03-29	54.50	54.50	54.50	54.50	-2.242%	10	68	-93.303%
2023-03-28	56.00	56.00	55.75	55.75	+3.914%	2	58	-93.453%
2023-03-22	53.65	53.65	53.65	53.65	-9.068%	41	57	-93.197%
2023-03-17	59.00	59.00	59.00	59.00	-4.065%	1	16	-93.814%
2023-03-13	61.50	61.50	61.50	61.50	+23.618%	1	16	-94.065%

.dark-mode .shYpY9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .shYpY9{ 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