Dark

SPY20251219P435
SPY Dec 19 2025 435.00 Put (SPY251219P00435000)
option OPRA

EOD

May 15, 2025

3.87-1.276%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.86	3.88	3.86	3.87	-1.276%	6	2,346	0.000%
2025-05-14	3.91	3.92	3.91	3.92	+1.031%	3	2,348	-1.276%
2025-05-13	3.79	3.88	3.79	3.88	-14.725%	14	2,350	-0.258%
2025-05-12	4.74	4.74	4.53	4.55	-21.955%	346	2,360	-14.945%
2025-05-08	6.05	6.05	5.83	5.83	-15.873%	12	2,285	-33.619%
2025-05-07	6.93	6.93	6.93	6.93	+7.609%	192	2,286	-44.156%
2025-05-02	6.87	7.00	6.44	6.44	-14.019%	16	2,468	-39.907%
2025-05-01	7.37	7.49	7.24	7.49	-6.375%	12	2,466	-48.331%
2025-04-30	9.00	9.35	8.00	8.00	+5.541%	21	2,465	-51.625%
2025-04-29	7.92	7.98	7.54	7.58	-9.762%	55	2,453	-48.945%
2025-04-28	7.67	8.40	7.67	8.40	-3.114%	3	2,417	-53.929%
2025-04-24	9.59	9.79	8.67	8.67	-13.039%	5	2,416	-55.363%
2025-04-23	9.30	10.01	8.89	9.97	-15.221%	31	2,419	-61.184%
2025-04-22	12.11	12.11	11.76	11.76	-20.379%	7	2,405	-67.092%
2025-04-21	13.21	14.77	13.21	14.77	+30.362%	26	2,407	-73.798%
2025-04-17	11.33	11.33	11.33	11.33	-10.928%	2	2,411	-65.843%
2025-04-16	11.69	12.72	11.12	12.72	+22.899%	6	2,411	-69.575%
2025-04-15	10.45	10.45	10.00	10.35	-13.894%	63	2,408	-62.609%
2025-04-14	11.03	12.03	11.03	12.02	-8.939%	32	2,395	-67.804%
2025-04-11	15.20	16.72	13.20	13.20	-10.630%	418	2,385	-70.682%
2025-04-10	12.26	19.01	11.90	14.77	+48.592%	84	2,191	-73.798%
2025-04-09	20.34	20.68	9.66	9.94	-49.975%	270	2,245	-61.066%
2025-04-08	13.27	22.77	13.24	19.87	+12.133%	277	2,484	-80.523%
2025-04-07	22.30	22.98	14.57	17.72	+6.363%	94	2,296	-78.160%
2025-04-04	12.10	16.70	12.10	16.66	+89.749%	126	2,381	-76.771%
2025-04-03	7.65	8.78	7.60	8.78	+48.061%	20	2,371	-55.923%
2025-04-01	5.93	5.93	5.93	5.93	-1.658%	2	2,357	-34.739%
2025-03-31	6.38	6.38	6.03	6.03	-1.951%	2	2,358	-35.821%
2025-03-28	6.05	6.15	6.02	6.15	+19.883%	16	2,358	-37.073%
2025-03-26	4.92	5.13	4.92	5.13	+14.254%	2	2,357	-24.561%
2025-03-24	4.75	4.75	4.49	4.49	-19.099%	7	2,358	-13.808%
2025-03-21	5.47	5.55	5.47	5.55	+4.717%	26	2,363	-30.270%
2025-03-19	5.95	5.95	5.30	5.30	-18.462%	2	2,354	-26.981%
2025-03-14	6.75	6.75	6.50	6.50	-17.826%	4	2,354	-40.462%
2025-03-13	7.09	7.91	7.09	7.91	+13.813%	7	2,355	-51.075%
2025-03-12	7.15	7.79	6.95	6.95	-14.514%	49	2,355	-44.317%
2025-03-11	8.13	8.13	8.13	8.13	+1.119%	1	2,360	-52.399%
2025-03-10	7.23	8.04	7.23	8.04	+12.605%	1,027	2,360	-51.866%
2025-03-07	7.04	7.17	7.04	7.14	+2.882%	40	1,338	-45.798%
2025-03-06	6.08	6.94	6.08	6.94	+6.769%	19	1,333	-44.236%
2025-03-05	6.50	6.50	6.50	6.50	+13.636%	40	1,333	-40.462%
2025-03-04	6.61	6.75	5.70	5.72	-4.188%	39	1,333	-32.343%
2025-03-03	4.89	5.97	4.89	5.97	+6.607%	26	1,338	-35.176%
2025-02-28	5.60	5.60	5.60	5.60	+12.450%	2	1,354	-30.893%
2025-02-25	4.98	4.98	4.98	4.98	+7.559%	3	1,353	-22.289%
2025-02-24	4.64	4.64	4.63	4.63	-4.536%	2	1,353	-16.415%
2025-02-21	4.69	4.85	4.69	4.85	+21.250%	8	1,353	-20.206%
2025-02-19	4.03	4.03	4.00	4.00	-2.439%	2	1,351	-3.250%
2025-02-13	4.19	4.19	4.10	4.10	-4.872%	36	1,353	-5.610%
2025-02-12	4.31	4.31	4.31	4.31	+3.110%	2	1,353	-10.209%
2025-02-07	4.18	4.18	4.18	4.18	-0.948%	8	1,353	-7.416%
2025-02-06	4.22	4.22	4.22	4.22	-6.430%	4	1,353	-8.294%
2025-02-04	4.51	4.51	4.51	4.51	-14.095%	1	1,353	-14.191%
2025-02-03	5.25	5.25	5.25	5.25	+25.000%	4	1,353	-26.286%
2025-01-31	4.20	4.20	4.20	4.20	-4.545%	60	1,353	-7.857%
2025-01-30	4.36	4.40	4.36	4.40	-1.124%	105	1,353	-12.045%
2025-01-29	4.45	4.65	4.45	4.45	+2.064%	18	1,323	-13.034%
2025-01-28	4.76	4.76	4.36	4.36	-12.800%	360	1,319	-11.239%
2025-01-27	5.00	5.00	5.00	5.00	+14.679%	1	1,617	-22.600%
2025-01-23	4.36	4.36	4.36	4.36	-2.022%	3	1,617	-11.239%
2025-01-22	4.45	4.45	4.45	4.45	-4.506%	1	1,618	-13.034%
2025-01-21	4.66	4.66	4.66	4.66	-3.320%	1	1,619	-16.953%
2025-01-17	4.82	4.82	4.82	4.82	-4.931%	2	1,619	-19.710%
2025-01-15	5.22	5.33	5.07	5.07	-17.157%	8	1,619	-23.669%
2025-01-14	6.12	6.12	6.12	6.12	-5.410%	20	1,625	-36.765%
2025-01-10	6.47	6.47	6.47	6.47	+14.109%	6	1,605	-40.185%
2025-01-07	5.43	5.67	5.43	5.67	+14.545%	83	1,605	-31.746%
2025-01-06	4.82	4.95	4.82	4.95	-14.360%	7	1,605	-21.818%
2025-01-02	5.78	5.78	5.78	5.78	+1.761%	3	1,604	-33.045%
2024-12-31	5.68	5.68	5.68	5.68	-6.116%	388	1,396	-31.866%
2024-12-30	6.10	6.10	6.05	6.05	+12.873%	3	1,396	-36.033%
2024-12-27	5.36	5.36	5.36	5.36	+7.631%	2	1,396	-27.799%
2024-12-26	4.94	5.06	4.93	4.98	-3.488%	437	1,397	-22.289%
2024-12-24	5.29	5.29	5.16	5.16	-25.648%	18	1,021	-25.000%
2024-12-19	6.82	6.95	6.82	6.94	-4.408%	3	1,021	-44.236%
2024-12-18	5.39	7.26	5.39	7.26	+32.240%	150	1,020	-46.694%
2024-12-17	5.48	5.49	5.48	5.49	+3.002%	4	1,020	-29.508%
2024-12-16	5.35	5.38	5.33	5.33	+3.095%	3	1,021	-27.392%
2024-12-12	5.17	5.17	5.17	5.17	-1.336%	1	1,021	-25.145%
2024-12-10	5.18	5.24	5.18	5.24	+1.946%	4	1,021	-26.145%
2024-12-09	5.01	5.15	5.01	5.14	+4.684%	12	1,022	-24.708%
2024-12-06	4.93	4.93	4.91	4.91	-2.772%	30	1,021	-21.181%
2024-12-05	4.97	5.05	4.97	5.05	+2.020%	2	1,021	-23.366%
2024-12-02	4.95	4.95	4.95	4.95	-5.354%	5	1,021	-21.818%
2024-11-27	5.23	5.23	5.23	5.23	-0.759%	3	1,017	-26.004%
2024-11-25	5.27	5.27	5.27	5.27	-9.138%	4	1,017	-26.565%
2024-11-21	6.03	6.03	5.80	5.80	-7.937%	2	1,013	-33.276%
2024-11-20	6.23	6.30	6.20	6.30	+7.325%	19	1,011	-38.571%
2024-11-19	5.87	5.87	5.87	5.87	-2.975%	1	993	-34.072%
2024-11-18	6.05	6.05	6.05	6.05	+2.716%	1	992	-36.033%
2024-11-15	5.89	5.89	5.89	5.89	+11.342%	4	991	-34.295%
2024-11-14	5.29	5.29	5.29	5.29	+0.762%	1	989	-26.843%
2024-11-11	5.25	5.25	5.25	5.25	-2.597%	1	989	-26.286%
2024-11-08	5.39	5.39	5.39	5.39	-3.058%	2	989	-28.200%
2024-11-07	5.56	5.56	5.56	5.56	-4.795%	3	988	-30.396%
2024-11-06	5.86	6.19	5.84	5.84	-29.723%	32	985	-33.733%
2024-10-31	8.47	8.48	8.31	8.31	+14.463%	18	960	-53.430%
2024-10-28	7.26	7.26	7.26	7.26	-5.098%	9	957	-46.694%
2024-10-25	7.65	7.65	7.65	7.65	+5.517%	4	948	-49.412%
2024-10-24	7.32	7.32	7.25	7.25	-2.423%	14	946	-46.621%
2024-10-23	7.44	7.65	7.43	7.43	+8.626%	11	946	-47.914%
2024-10-22	6.84	6.84	6.84	6.84	-1.441%	1	949	-43.421%
2024-10-21	6.94	6.94	6.94	6.94	-3.878%	10	949	-44.236%
2024-10-17	7.22	7.22	7.22	7.22	-5.744%	1	939	-46.399%
2024-10-16	7.66	7.66	7.66	7.66	-0.130%	11	940	-49.478%
2024-10-15	7.47	7.67	7.47	7.67	+4.354%	11	947	-49.544%
2024-10-14	7.35	7.35	7.35	7.35	-7.547%	4	938	-47.347%
2024-10-11	7.95	7.95	7.95	7.95	-4.790%	10	941	-51.321%
2024-10-09	8.35	8.35	8.35	8.35	-10.600%	5	941	-53.653%
2024-10-07	9.34	9.34	9.34	9.34	+10.142%	19	936	-58.565%
2024-10-04	8.58	8.58	8.48	8.48	+2.539%	24	936	-54.363%
2024-09-26	8.18	8.27	8.18	8.27	-0.958%	22	931	-53.204%
2024-09-23	8.35	8.35	8.35	8.35	-2.907%	8	930	-53.653%
2024-09-20	8.60	8.60	8.60	8.60	-9.948%	8	922	-55.000%
2024-09-18	9.31	9.55	9.31	9.55	+2.248%	35	922	-59.476%
2024-09-17	9.34	9.34	9.34	9.34	+2.750%	3	895	-58.565%
2024-09-16	9.09	9.09	9.09	9.09	-0.547%	4	898	-57.426%
2024-09-13	9.01	9.14	9.01	9.14	-3.789%	12	894	-57.659%
2024-09-12	9.50	9.50	9.50	9.50	-3.749%	1	888	-59.263%
2024-09-11	9.87	9.87	9.87	9.87	-4.453%	3	888	-60.790%
2024-09-10	10.33	10.33	10.33	10.33	-3.005%	1	888	-62.536%
2024-09-09	10.65	10.68	10.65	10.65	-8.269%	10	887	-63.662%
2024-09-06	11.27	11.74	11.27	11.61	+14.047%	14	885	-66.667%
2024-09-03	10.18	10.18	10.18	10.18	+21.190%	2	891	-61.984%
2024-08-30	8.40	8.40	8.40	8.40	-4.437%	2	889	-53.929%
2024-08-29	8.48	8.79	8.48	8.79	+5.269%	120	889	-55.973%
2024-08-19	8.35	8.35	8.35	8.35	-3.913%	3	770	-53.653%
2024-08-15	8.65	8.69	8.65	8.69	-13.960%	6	770	-55.466%
2024-08-14	10.10	10.10	10.10	10.10	-5.075%	5	770	-61.683%
2024-08-13	10.65	10.65	10.64	10.64	-4.403%	6	770	-63.628%
2024-08-12	11.13	11.13	11.13	11.13	-15.809%	1	769	-65.229%
2024-08-09	13.22	13.22	13.22	13.22	+2.879%	2	769	-70.726%
2024-08-08	12.85	12.85	12.85	12.85	+1.581%	10	769	-69.883%
2024-08-07	12.65	12.65	12.65	12.65	-23.795%	1	769	-69.407%
2024-08-06	16.60	16.60	16.60	16.60	-1.833%	1	769	-76.687%
2024-08-05	18.40	18.40	16.91	16.91	+95.944%	3	769	-77.114%
2024-07-31	8.63	8.63	8.63	8.63	-4.851%	1	770	-55.156%
2024-07-30	9.07	9.07	9.07	9.07	-3.305%	1	771	-57.332%
2024-07-29	9.20	9.38	9.20	9.38	-1.677%	3	770	-58.742%
2024-07-26	9.54	9.54	9.54	9.54	-6.745%	24	771	-59.434%
2024-07-24	9.25	10.23	9.25	10.23	+7.684%	3	747	-62.170%
2024-07-19	9.50	9.50	9.50	9.50	+24.183%	10	746	-59.263%
2024-07-12	8.10	8.10	7.65	7.65	-3.894%	4	750	-49.412%
2024-07-11	7.91	7.96	7.90	7.96	+2.445%	50	751	-51.382%
2024-07-10	7.77	7.77	7.77	7.77	-4.310%	1	763	-50.193%
2024-07-08	8.12	8.12	8.12	8.12	-1.695%	2	762	-52.340%
2024-07-05	8.30	8.30	8.26	8.26	-0.602%	84	764	-53.148%
2024-07-03	8.31	8.31	8.31	8.31	-1.071%	1	763	-53.430%
2024-07-02	8.53	8.53	8.40	8.40	-4.654%	3	763	-53.929%
2024-07-01	8.81	8.81	8.81	8.81	-1.122%	1	766	-56.073%
2024-06-28	8.91	8.91	8.91	8.91	-1.110%	3	766	-56.566%
2024-06-27	8.97	9.01	8.97	9.01	-0.989%	9	763	-57.048%
2024-06-25	9.10	9.10	9.10	9.10	-4.211%	2	771	-57.473%
2024-06-24	9.25	9.50	9.21	9.50	+3.486%	18	769	-59.263%
2024-06-20	9.40	9.40	9.18	9.18	+3.729%	5	784	-57.843%
2024-06-12	8.85	8.85	8.85	8.85	-6.842%	1	779	-56.271%
2024-06-11	9.71	9.71	9.50	9.50	-3.455%	4	780	-59.263%
2024-06-06	9.84	9.84	9.84	9.84	-14.061%	2	780	-60.671%
2024-05-31	11.45	11.45	11.45	11.45	+3.339%	4	778	-66.201%
2024-05-30	11.08	11.08	11.08	11.08	+1.932%	1	778	-65.072%
2024-05-29	11.00	11.00	10.87	10.87	-1.182%	3	770	-64.397%
2024-05-23	11.00	11.00	11.00	11.00	+6.589%	5	770	-64.818%
2024-05-21	10.35	10.35	10.32	10.32	-0.290%	4	770	-62.500%
2024-05-20	10.35	10.35	10.35	10.35	-1.429%	5	770	-62.609%
2024-05-17	10.50	10.50	10.50	10.50	+0.865%	10	765	-63.143%
2024-05-16	10.41	10.41	10.41	10.41	-4.495%	1	760	-62.824%
2024-05-15	10.90	10.90	10.90	10.90	-7.234%	1	759	-64.495%
2024-05-09	11.88	11.88	11.75	11.75	-4.082%	4	760	-67.064%
2024-05-07	12.13	12.25	12.09	12.25	-6.844%	4	761	-68.408%
2024-05-03	13.29	13.29	13.15	13.15	-3.522%	14	761	-70.570%
2024-04-29	13.63	13.66	13.60	13.63	-0.365%	32	757	-71.607%
2024-04-26	13.68	13.68	13.68	13.68	-16.738%	2	727	-71.711%
2024-04-22	16.43	16.43	16.43	16.43	-3.353%	3	726	-76.446%
2024-04-18	16.30	17.00	16.30	17.00	-2.017%	3	723	-77.235%
2024-04-17	16.52	17.35	16.52	17.35	+10.229%	6	723	-77.695%
2024-04-15	15.74	15.74	15.74	15.74	-2.054%	2	721	-75.413%
2024-04-12	15.31	16.07	15.31	16.07	+8.508%	128	721	-75.918%
2024-04-11	14.81	14.81	14.81	14.81	-1.529%	3	716	-73.869%
2024-04-10	14.80	15.04	14.80	15.04	+3.510%	3	716	-74.269%
2024-04-09	14.52	14.53	14.52	14.53	-3.133%	3	715	-73.365%
2024-04-04	13.83	15.00	13.83	15.00	+12.360%	6	714	-74.200%
2024-03-28	13.36	13.36	13.29	13.35	-0.964%	8	714	-71.011%
2024-03-27	13.56	13.56	13.48	13.48	-1.245%	2	714	-71.291%
2024-03-22	13.71	13.75	13.65	13.65	+0.962%	8	716	-71.648%
2024-03-21	13.38	13.52	13.38	13.52	-0.952%	7	715	-71.376%
2024-03-20	14.19	14.19	13.65	13.65	-4.878%	6	710	-71.648%
2024-03-19	14.48	14.48	14.35	14.35	-3.820%	2	706	-73.031%
2024-03-18	14.92	14.92	14.92	14.92	+2.684%	2	708	-74.062%
2024-03-13	14.28	14.53	14.28	14.53	-8.788%	5	708	-73.365%
2024-03-11	15.93	15.93	15.93	15.93	+9.711%	50	761	-75.706%
2024-03-04	14.82	14.87	14.52	14.52	-3.586%	4	720	-73.347%
2024-02-29	15.06	15.06	15.06	15.06	-0.397%	1	719	-74.303%
2024-02-26	15.14	15.15	15.12	15.12	+1.205%	6	719	-74.405%
2024-02-23	14.94	14.94	14.94	14.94	-18.583%	2	725	-74.096%
2024-02-13	18.35	18.35	18.35	18.35	+5.520%	1	725	-78.910%
2024-02-07	17.39	17.39	17.39	17.39	-0.401%	10	724	-77.746%
2024-02-05	17.46	17.46	17.46	17.46	-8.008%	30	714	-77.835%
2024-01-31	18.98	18.98	18.98	18.98	+0.370%	1	741	-79.610%
2024-01-26	18.91	18.91	18.91	18.91	-0.995%	5	740	-79.535%
2024-01-25	19.10	19.10	19.10	19.10	-1.799%	9	740	-79.738%
2024-01-23	19.47	19.49	19.32	19.45	-1.867%	180	731	-80.103%
2024-01-22	19.83	19.84	19.82	19.82	-10.519%	11	557	-80.474%
2024-01-18	22.15	22.15	22.15	22.15	-0.180%	1	557	-82.528%
2024-01-12	22.12	22.19	21.99	22.19	+0.818%	4	557	-82.560%
2024-01-10	22.37	22.38	21.93	22.01	-9.832%	10	557	-82.417%
2024-01-04	24.58	24.61	24.41	24.41	+1.708%	9	562	-84.146%
2024-01-03	24.72	24.72	24.00	24.00	-1.720%	2	571	-83.875%
2024-01-02	24.10	24.42	23.86	24.42	+10.149%	10	572	-84.152%
2023-12-29	22.17	22.17	22.17	22.17	-5.539%	2	580	-82.544%
2023-12-26	23.47	23.47	23.47	23.47	+2.043%	1	580	-83.511%
2023-12-20	23.00	23.00	23.00	23.00	+3.139%	9	580	-83.174%
2023-12-19	22.45	23.02	22.30	22.30	-11.226%	7	589	-82.646%
2023-12-15	25.12	25.12	25.12	25.12	+1.618%	1	590	-84.594%
2023-12-13	25.00	25.00	24.72	24.72	-10.500%	6	594	-84.345%
2023-12-07	27.62	27.62	27.62	27.62	+6.231%	1	593	-85.988%
2023-11-27	27.54	27.54	26.00	26.00	-1.515%	3	594	-85.115%
2023-11-22	26.00	26.40	26.00	26.40	-5.613%	2	596	-85.341%
2023-11-20	27.97	27.97	27.97	27.97	-1.928%	2	596	-86.164%
2023-11-16	28.52	28.52	28.52	28.52	-1.075%	1	596	-86.431%
2023-11-14	28.15	28.83	28.15	28.83	-4.156%	2	595	-86.576%
2023-11-13	30.08	30.08	30.08	30.08	-5.080%	2	596	-87.134%
2023-11-10	32.50	32.50	30.26	31.69	-0.845%	6	596	-87.788%
2023-11-08	32.93	32.93	31.95	31.96	-0.187%	19	590	-87.891%
2023-11-07	32.54	32.54	32.02	32.02	-0.713%	16	585	-87.914%
2023-11-06	32.65	33.50	32.25	32.25	-3.443%	25	580	-88.000%
2023-11-03	33.40	33.40	33.40	33.40	-16.101%	16	576	-88.413%
2023-11-01	39.77	39.81	39.77	39.81	-4.509%	15	571	-90.279%
2023-10-31	41.89	41.89	41.69	41.69	-3.495%	10	571	-90.717%
2023-10-30	43.20	43.20	43.20	43.20	-4.000%	1	581	-91.042%
2023-10-27	44.68	45.00	44.68	45.00	+4.651%	2	581	-91.400%
2023-10-26	43.00	43.00	43.00	43.00	+14.667%	1	583	-91.000%
2023-10-18	37.50	37.50	37.50	37.50	+10.619%	2	583	-89.680%
2023-10-17	33.90	33.90	33.90	33.90	-1.453%	30	581	-88.584%
2023-10-16	35.70	35.70	34.40	34.40	-3.614%	10	581	-88.750%
2023-10-13	35.55	35.86	35.36	35.69	-0.861%	301	581	-89.157%
2023-10-11	35.15	36.00	34.02	36.00	-7.169%	313	758	-89.250%
2023-10-06	38.88	39.34	38.78	38.78	-1.423%	22	465	-90.021%
2023-10-05	39.34	39.34	39.34	39.34	+2.984%	2	469	-90.163%
2023-10-02	38.20	38.20	38.20	38.20	+7.003%	1	469	-89.869%
2023-09-29	35.75	35.75	35.70	35.70	-3.774%	2	470	-89.160%
2023-09-27	37.10	37.10	37.10	37.10	+3.371%	2	471	-89.569%
2023-09-25	36.12	36.12	35.89	35.89	+0.195%	29	473	-89.217%
2023-09-22	35.18	35.90	35.18	35.82	+0.845%	7	497	-89.196%
2023-09-21	35.52	35.52	35.52	35.52	+18.400%	2	496	-89.105%
2023-09-14	30.00	30.00	30.00	30.00	-8.088%	2	495	-87.100%
2023-09-07	32.64	32.64	32.64	32.64	+2.032%	5	495	-88.143%
2023-09-06	31.91	31.99	31.91	31.99	+1.556%	2	495	-87.902%
2023-09-05	33.50	33.50	31.00	31.50	-0.787%	4	493	-87.714%
2023-08-30	31.62	31.75	31.25	31.75	+0.794%	4	490	-87.811%
2023-08-29	31.00	31.50	31.00	31.50	-7.895%	3	486	-87.714%
2023-08-25	35.27	35.27	34.20	34.20	-5.525%	7	486	-88.684%
2023-08-24	35.83	36.20	35.83	36.20	+1.972%	2	485	-89.309%
2023-08-23	35.50	35.50	35.50	35.50	+0.567%	4	483	-89.099%
2023-08-22	36.00	36.00	35.08	35.30	+6.970%	6	479	-89.037%
2023-08-21	38.00	38.00	33.00	33.00	-12.234%	30	477	-88.273%
2023-08-18	38.89	38.95	37.00	37.60	+1.622%	17	468	-89.707%
2023-08-17	36.19	38.30	35.41	37.00	+14.587%	52	459	-89.541%
2023-08-15	32.29	32.29	32.29	32.29	+1.413%	1	459	-88.015%
2023-08-07	31.84	31.84	31.84	31.84	+2.710%	1	460	-87.845%
2023-08-02	31.00	31.00	31.00	31.00	-0.545%	2	459	-87.516%
2023-07-18	30.38	31.25	30.38	31.17	+2.197%	4	459	-87.584%
2023-07-17	30.94	30.94	30.50	30.50	-1.613%	168	461	-87.311%
2023-07-13	31.00	31.00	31.00	31.00	0.000%	10	390	-87.516%
2023-07-12	30.75	31.00	30.75	31.00	+3.333%	14	390	-87.516%
2023-07-05	32.93	32.93	30.00	30.00	-6.338%	24	401	-87.100%
2023-06-30	32.03	32.03	32.03	32.03	-7.133%	1	385	-87.918%
2023-06-29	34.10	34.49	33.82	34.49	-1.570%	51	385	-88.779%
2023-06-28	34.99	35.04	34.90	35.04	-2.667%	108	385	-88.955%
2023-06-27	36.25	36.25	35.00	36.00	-0.690%	55	298	-89.250%
2023-06-26	38.25	38.25	36.14	36.25	-1.974%	9	245	-89.324%
2023-06-23	37.50	37.50	36.98	36.98	+2.694%	3	238	-89.535%
2023-06-22	39.00	39.00	36.01	36.01	-0.387%	17	235	-89.253%
2023-06-21	36.00	36.60	36.00	36.15	+9.545%	33	220	-89.295%
2023-06-20	35.70	35.70	33.00	33.00	-4.514%	7	187	-88.273%
2023-06-16	35.00	35.00	34.56	34.56	+1.617%	2	182	-88.802%
2023-06-15	35.50	35.68	34.01	34.01	-3.927%	14	182	-88.621%
2023-06-14	35.85	35.85	35.40	35.40	-3.014%	23	170	-89.068%
2023-06-13	35.26	38.50	35.10	36.50	-0.977%	70	147	-89.397%
2023-06-12	37.95	37.95	36.86	36.86	-2.383%	37	105	-89.501%
2023-06-09	37.76	37.76	37.76	37.76	-7.451%	2	85	-89.751%
2023-06-08	40.76	40.80	40.76	40.80	+2.026%	4	87	-90.515%
2023-06-06	39.99	39.99	39.99	39.99	-3.685%	1	85	-90.323%
2023-06-02	41.52	41.52	41.52	41.52	-7.590%	1	85	-90.679%
2023-05-26	44.93	44.93	44.93	44.93	-4.526%	1	85	-91.387%
2023-05-25	47.41	47.41	46.13	47.06	-5.312%	8	85	-91.776%
2023-05-24	49.60	49.70	49.56	49.70	+5.274%	3	77	-92.213%
2023-05-23	46.15	47.21	46.15	47.21	+4.331%	5	74	-91.803%
2023-05-22	45.25	45.25	45.25	45.25	-14.623%	1	69	-91.448%
2023-03-31	53.00	53.00	53.00	53.00	-5.928%	1	68	-92.698%
2023-03-29	56.34	56.34	56.34	56.34	-3.692%	2	67	-93.131%
2023-03-27	58.50	58.50	58.50	58.50	-2.500%	1	65	-93.385%
2023-03-23	60.00	60.00	60.00	60.00	+1.695%	1	64	-93.550%
2023-03-21	59.00	59.00	59.00	59.00	-7.451%	4	63	-93.441%
2023-03-17	63.00	64.30	63.00	63.75	+8.956%	45	59	-93.929%
2023-03-10	58.51	58.51	58.51	58.51	+10.396%	1	15	-93.386%
2023-03-09	52.72	53.00	52.72	53.00	+0.972%	2	15	-92.698%
2023-02-02	52.49	52.49	52.49	52.49	-27.097%	1	15	-92.627%
2022-12-30	72.00	72.00	71.87	72.00	0.000%	22	0	-94.625%

.dark-mode .SjkLL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SjkLL3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P435SPY Dec 19 2025 435.00 Put (SPY251219P00435000)option OPRA

SPY20251219P435
SPY Dec 19 2025 435.00 Put (SPY251219P00435000)
option OPRA