Dark

SPY20251219P470
SPY Dec 19 2025 470.00 Put (SPY251219P00470000)
option OPRA

EOD

May 15, 2025

5.85-3.941%(-0.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.90	5.99	5.84	5.85	-3.941%	4	5,959	0.000%
2025-05-14	6.00	6.11	6.00	6.09	+5.181%	89	5,961	-3.941%
2025-05-13	5.83	5.92	5.73	5.79	-7.949%	66	5,964	+1.036%
2025-05-12	7.16	7.19	6.29	6.29	-32.942%	153	5,950	-6.995%
2025-05-09	9.15	9.49	9.15	9.38	-2.292%	36	5,909	-37.633%
2025-05-08	9.98	9.98	8.98	9.60	-8.484%	160	5,897	-39.063%
2025-05-07	10.65	11.59	10.49	10.49	-6.088%	33	5,877	-44.233%
2025-05-06	11.02	11.17	10.61	11.17	+8.658%	35	5,878	-47.628%
2025-05-05	10.52	10.52	9.84	10.28	+4.578%	86	5,876	-43.093%
2025-05-02	10.46	10.59	9.77	9.83	-8.897%	248	5,865	-40.488%
2025-05-01	11.15	11.30	10.79	10.79	-7.143%	49	5,771	-45.783%
2025-04-30	14.21	14.22	11.59	11.62	-0.258%	260	5,777	-49.656%
2025-04-29	12.15	12.15	11.54	11.65	-4.586%	86	5,740	-49.785%
2025-04-28	11.75	12.85	11.38	12.21	+1.665%	11	5,695	-52.088%
2025-04-25	13.01	13.37	11.90	12.01	-6.899%	138	5,703	-51.291%
2025-04-24	14.93	14.94	12.90	12.90	-14.000%	44	5,705	-54.651%
2025-04-23	14.46	16.06	13.50	15.00	-16.667%	49	5,706	-61.000%
2025-04-22	19.05	19.05	17.00	18.00	-15.294%	63	5,690	-67.500%
2025-04-21	18.91	22.60	18.91	21.25	+23.547%	34	5,690	-72.471%
2025-04-17	18.25	18.65	17.20	17.20	-8.364%	13	5,670	-65.988%
2025-04-16	16.92	19.91	16.12	18.77	+23.487%	67	5,670	-68.833%
2025-04-15	15.01	15.20	14.48	15.20	-4.523%	8	5,681	-61.513%
2025-04-14	16.37	16.80	15.08	15.92	-15.544%	86	5,680	-63.254%
2025-04-11	21.42	23.57	18.85	18.85	-20.632%	206	5,664	-68.966%
2025-04-10	18.18	27.27	17.85	23.75	+69.764%	233	5,664	-75.368%
2025-04-09	30.20	32.28	13.84	13.99	-54.915%	211	5,598	-58.184%
2025-04-08	19.00	32.96	18.00	31.03	+18.798%	91	5,616	-81.147%
2025-04-07	32.22	33.81	21.11	26.12	+1.044%	353	5,601	-77.603%
2025-04-04	19.28	25.85	18.20	25.85	+84.775%	220	5,628	-77.369%
2025-04-03	12.00	13.99	11.63	13.99	+64.395%	49	5,609	-58.184%
2025-04-02	8.38	8.51	8.15	8.51	-3.950%	73	5,593	-31.257%
2025-04-01	9.38	9.38	8.86	8.86	-1.226%	7	5,590	-33.973%
2025-03-31	10.95	11.14	8.90	8.97	-5.579%	43	5,591	-34.783%
2025-03-28	8.75	9.50	8.75	9.50	+27.517%	64	5,590	-38.421%
2025-03-27	7.45	7.45	7.45	7.45	-0.799%	10	5,573	-21.477%
2025-03-26	7.07	7.73	7.06	7.51	+10.604%	15	5,583	-22.104%
2025-03-25	6.67	6.79	6.65	6.79	-3.276%	8	5,572	-13.844%
2025-03-24	7.28	7.28	6.92	7.02	-17.606%	71	5,566	-16.667%
2025-03-21	8.94	9.08	8.52	8.52	+3.650%	4,414	5,564	-31.338%
2025-03-20	8.10	8.22	8.10	8.22	+0.244%	4	6,509	-28.832%
2025-03-19	8.20	8.20	8.20	8.20	-13.593%	2	6,506	-28.659%
2025-03-18	9.59	9.59	9.32	9.49	+4.515%	11	6,508	-38.356%
2025-03-17	8.95	9.08	8.83	9.08	-3.712%	9	6,501	-35.573%
2025-03-14	10.32	10.32	9.43	9.43	-18.777%	436	6,496	-37.964%
2025-03-13	11.00	11.83	10.95	11.61	+9.014%	46	6,668	-49.612%
2025-03-12	10.65	12.00	10.21	10.65	-9.439%	50	6,668	-45.070%
2025-03-11	11.75	12.60	11.27	11.76	+1.379%	89	6,672	-50.255%
2025-03-10	10.22	12.34	10.10	11.60	+22.622%	232	6,637	-49.569%
2025-03-07	9.39	10.14	9.39	9.46	-6.337%	40	6,612	-38.161%
2025-03-06	9.55	10.10	8.99	10.10	+27.525%	14	6,603	-42.079%
2025-03-05	8.80	8.80	7.92	7.92	-1.247%	13	6,598	-26.136%
2025-03-04	9.31	10.27	8.01	8.02	-4.182%	277	6,593	-27.057%
2025-03-03	7.09	8.60	7.09	8.37	+8.984%	84	6,585	-30.108%
2025-02-28	8.13	8.21	7.66	7.68	-2.785%	210	6,582	-23.828%
2025-02-27	7.25	7.90	7.10	7.90	+19.697%	4	6,629	-25.949%
2025-02-26	6.56	6.63	6.51	6.60	-12.117%	83	6,627	-11.364%
2025-02-25	7.51	7.51	7.51	7.51	+15.008%	10	6,627	-22.104%
2025-02-24	6.38	6.53	6.38	6.53	+16.399%	236	6,627	-10.413%
2025-02-19	5.91	5.91	5.61	5.61	-2.604%	7	6,627	+4.278%
2025-02-18	5.82	5.82	5.70	5.76	+0.174%	58	6,627	+1.563%
2025-02-14	5.70	5.80	5.70	5.75	-0.347%	12	6,626	+1.739%
2025-02-13	5.97	6.04	5.77	5.77	-4.628%	24	6,626	+1.386%
2025-02-11	6.21	6.21	6.05	6.05	+0.666%	10	6,623	-3.306%
2025-02-10	6.15	6.20	6.00	6.01	-5.205%	12	6,623	-2.662%
2025-02-07	5.90	6.34	5.90	6.34	+5.667%	42	6,622	-7.729%
2025-02-06	6.07	6.07	6.00	6.00	-4.000%	3	6,643	-2.500%
2025-02-05	6.31	6.31	6.25	6.25	-2.799%	6	6,641	-6.400%
2025-02-04	6.63	6.63	6.43	6.43	-5.441%	38	6,646	-9.020%
2025-02-03	7.70	7.70	6.80	6.80	+2.410%	6	6,645	-13.971%
2025-01-31	6.03	6.64	5.98	6.64	+3.106%	112	6,644	-11.898%
2025-01-30	6.21	6.47	6.05	6.44	-0.464%	45	6,678	-9.161%
2025-01-29	6.39	6.78	6.33	6.47	+2.862%	103	6,650	-9.583%
2025-01-28	6.83	6.90	6.26	6.29	-15.684%	3,037	6,636	-6.995%
2025-01-27	7.46	7.46	7.46	7.46	+21.301%	1	5,125	-21.582%
2025-01-24	6.05	6.15	6.05	6.15	-0.324%	8	5,126	-4.878%
2025-01-23	6.32	6.32	6.17	6.17	-1.908%	8	5,123	-5.186%
2025-01-22	6.30	6.30	6.19	6.29	-3.082%	24	5,128	-6.995%
2025-01-21	6.67	6.72	6.49	6.49	-6.484%	19	5,132	-9.861%
2025-01-17	6.91	6.96	6.80	6.94	-4.144%	2,750	4,212	-15.706%
2025-01-16	7.31	7.31	7.12	7.24	-0.275%	3,006	4,212	-19.199%
2025-01-15	7.47	7.47	7.26	7.26	-16.456%	19	1,707	-19.421%
2025-01-14	8.35	8.69	8.35	8.69	-0.344%	12	1,711	-32.681%
2025-01-13	9.65	9.74	8.72	8.72	-3.753%	11	1,701	-32.913%
2025-01-10	8.57	9.40	8.57	9.06	+11.439%	70	1,697	-35.430%
2025-01-08	8.20	8.54	8.13	8.13	-1.335%	93	1,747	-28.044%
2025-01-07	7.15	8.24	7.15	8.24	+11.051%	11	1,747	-29.005%
2025-01-06	7.19	7.42	6.88	7.42	-2.240%	143	1,738	-21.159%
2025-01-03	8.00	8.00	7.50	7.59	-10.178%	22	1,665	-22.925%
2025-01-02	7.89	9.13	7.89	8.45	+0.715%	128	1,655	-30.769%
2024-12-31	8.33	8.39	8.32	8.39	+4.875%	6	1,549	-30.274%
2024-12-30	8.55	8.68	7.77	8.00	+4.987%	96	1,549	-26.875%
2024-12-27	7.90	8.20	7.62	7.62	+7.022%	64	1,529	-23.228%
2024-12-26	7.00	7.12	7.00	7.12	+0.565%	5	1,526	-17.837%
2024-12-24	7.58	7.61	7.08	7.08	-11.610%	20	1,517	-17.373%
2024-12-23	8.67	9.10	8.01	8.01	-9.081%	104	1,517	-26.966%
2024-12-20	10.51	10.51	8.57	8.81	-11.900%	61	1,430	-33.598%
2024-12-19	9.11	10.08	8.96	10.00	-2.344%	289	1,452	-41.500%
2024-12-18	7.74	11.69	7.57	10.24	+30.280%	148	1,413	-42.871%
2024-12-17	7.75	7.86	7.57	7.86	+6.793%	24	1,531	-25.573%
2024-12-16	7.39	7.59	7.36	7.36	-2.387%	32	1,528	-20.516%
2024-12-13	7.45	7.72	7.45	7.54	+0.668%	54	1,516	-22.414%
2024-12-12	7.28	7.53	7.28	7.49	+3.453%	13	1,514	-21.896%
2024-12-11	7.19	7.24	7.19	7.24	-2.949%	6	1,512	-19.199%
2024-12-10	7.23	7.47	7.20	7.46	+1.497%	14	1,447	-21.582%
2024-12-09	7.16	7.35	7.16	7.35	+4.403%	8	1,443	-20.408%
2024-12-06	6.92	7.04	6.92	7.04	+1.004%	10	1,436	-16.903%
2024-12-05	7.05	7.05	6.97	6.97	+1.161%	3	1,431	-16.069%
2024-12-04	6.81	6.94	6.81	6.89	-0.289%	88	1,431	-15.094%
2024-12-03	7.04	7.09	6.91	6.91	+0.582%	37	1,419	-15.340%
2024-12-02	7.00	7.00	6.87	6.87	-1.576%	8	1,419	-14.847%
2024-11-29	7.16	7.16	6.98	6.98	-5.803%	16	1,411	-16.189%
2024-11-27	7.24	7.54	7.24	7.41	+3.492%	37	1,370	-21.053%
2024-11-26	7.25	7.26	7.12	7.16	-4.278%	12	1,370	-18.296%
2024-11-25	7.49	7.62	7.48	7.48	-5.912%	12	1,366	-21.791%
2024-11-22	8.10	8.10	7.95	7.95	-3.167%	16	1,357	-26.415%
2024-11-21	8.10	8.95	8.10	8.21	-4.424%	30	1,349	-28.745%
2024-11-20	8.69	8.97	8.59	8.59	+2.019%	47	1,331	-31.898%
2024-11-19	8.95	8.95	8.32	8.42	+0.718%	10	1,284	-30.523%
2024-11-18	8.67	8.67	8.27	8.36	-4.784%	41	1,280	-30.024%
2024-11-15	8.78	9.20	8.78	8.78	+13.731%	32	1,249	-33.371%
2024-11-14	7.72	7.72	7.72	7.72	+0.783%	1	1,242	-24.223%
2024-11-13	7.75	7.86	7.53	7.66	+0.789%	127	1,242	-23.629%
2024-11-12	7.72	7.72	7.60	7.60	+0.132%	15	1,119	-23.026%
2024-11-11	7.59	7.65	7.59	7.59	-2.692%	11	1,104	-22.925%
2024-11-08	7.80	7.80	7.80	7.80	-1.887%	2	1,109	-25.000%
2024-11-07	7.99	8.00	7.95	7.95	-5.244%	14	1,109	-26.415%
2024-11-06	8.34	8.90	8.34	8.39	-20.171%	158	1,108	-30.274%
2024-11-05	10.72	10.72	10.51	10.51	-8.449%	17	975	-44.339%
2024-11-04	11.56	11.56	11.48	11.48	-4.333%	7	973	-49.042%
2024-10-31	12.00	12.00	12.00	12.00	+17.878%	1	970	-51.250%
2024-10-30	10.18	10.18	10.18	10.18	+0.792%	1	970	-42.534%
2024-10-29	10.38	10.38	10.10	10.10	-2.227%	33	971	-42.079%
2024-10-28	10.33	10.33	10.33	10.33	+0.879%	6	961	-43.369%
2024-10-25	10.10	10.24	10.10	10.24	-5.622%	1,010	961	-42.871%
2024-10-23	10.44	10.85	10.44	10.85	+11.856%	3	1,285	-46.083%
2024-10-22	9.85	9.85	9.70	9.70	-4.715%	5	1,282	-39.691%
2024-10-21	9.92	10.19	9.87	10.18	+2.621%	40	1,277	-42.534%
2024-10-18	9.92	9.92	9.92	9.92	-3.969%	6	1,237	-41.028%
2024-10-17	10.25	10.33	10.25	10.33	-2.271%	46	1,234	-43.369%
2024-10-16	10.88	10.88	10.57	10.57	-3.028%	18	1,218	-44.655%
2024-10-15	10.27	10.90	10.27	10.90	+5.416%	4	1,223	-46.330%
2024-10-14	10.87	10.87	10.34	10.34	-8.171%	4	1,220	-43.424%
2024-10-11	11.46	11.46	11.26	11.26	-2.931%	8	1,219	-48.046%
2024-10-10	11.60	11.60	11.60	11.60	-4.840%	1	1,217	-49.569%
2024-10-08	12.19	12.19	12.19	12.19	-6.733%	1	1,216	-52.010%
2024-10-07	13.07	13.07	13.07	13.07	+7.043%	1	1,216	-55.241%
2024-10-04	12.74	12.74	12.20	12.21	-3.095%	20	1,216	-52.088%
2024-10-01	13.16	13.16	12.60	12.60	+3.960%	6	1,208	-53.571%
2024-09-30	12.12	12.17	12.12	12.12	+2.886%	88	1,212	-51.733%
2024-09-26	11.78	11.78	11.78	11.78	-1.257%	4	1,214	-50.340%
2024-09-24	12.08	12.08	11.93	11.93	-2.053%	3	1,218	-50.964%
2024-09-23	11.96	12.18	11.89	12.18	+2.525%	5	1,216	-51.970%
2024-09-19	11.88	11.88	11.88	11.88	-10.407%	4	1,217	-50.758%
2024-09-18	13.26	13.26	13.26	13.26	+0.151%	2	1,221	-55.882%
2024-09-17	12.78	13.24	12.78	13.24	+0.915%	12	1,219	-55.816%
2024-09-16	13.13	13.13	13.12	13.12	+0.923%	12	1,210	-55.412%
2024-09-13	13.00	13.00	13.00	13.00	-2.256%	16	1,200	-55.000%
2024-09-12	13.86	13.86	13.30	13.30	-5.338%	2	1,192	-56.015%
2024-09-11	16.65	16.65	14.05	14.05	-6.208%	8	1,191	-58.363%
2024-09-10	14.98	14.98	14.98	14.98	-6.550%	12	1,183	-60.948%
2024-09-09	15.39	16.03	15.39	16.03	-5.595%	6	1,171	-63.506%
2024-09-06	16.90	17.26	16.90	16.98	+21.199%	22	1,176	-65.548%
2024-09-04	14.01	14.01	14.01	14.01	+15.785%	1	1,176	-58.244%
2024-08-30	12.10	12.10	12.10	12.10	-5.321%	30	1,162	-51.653%
2024-08-29	12.10	12.78	12.10	12.78	-0.930%	120	1,162	-54.225%
2024-08-28	13.60	13.60	12.90	12.90	+1.415%	25	1,075	-54.651%
2024-08-26	12.72	12.72	12.72	12.72	-5.778%	1	1,075	-54.009%
2024-08-22	13.50	13.50	13.50	13.50	+5.634%	1	1,075	-56.667%
2024-08-21	12.78	12.78	12.78	12.78	+1.108%	1	1,075	-54.225%
2024-08-20	12.18	12.64	12.18	12.64	+5.774%	20	1,075	-53.718%
2024-08-19	11.95	11.95	11.95	11.95	-6.127%	4	1,071	-51.046%
2024-08-15	12.78	12.82	12.73	12.73	-10.979%	11	1,071	-54.046%
2024-08-14	14.85	15.00	14.20	14.30	-6.536%	40	1,074	-59.091%
2024-08-13	15.90	15.90	15.30	15.30	-5.846%	286	1,054	-61.765%
2024-08-12	16.25	16.25	16.25	16.25	-6.448%	10	1,144	-64.000%
2024-08-09	17.45	17.45	17.37	17.37	-13.020%	22	1,144	-66.321%
2024-08-08	20.11	20.11	19.12	19.97	-3.620%	13	1,135	-70.706%
2024-08-07	17.71	21.35	17.71	20.72	-1.333%	5	1,124	-71.766%
2024-08-06	21.12	21.15	21.00	21.00	-16.501%	7	1,121	-72.143%
2024-08-05	27.89	27.89	18.66	25.15	+26.828%	37	1,126	-76.740%
2024-08-02	18.00	19.83	18.00	19.83	+29.523%	24	1,154	-70.499%
2024-08-01	14.59	15.31	14.59	15.31	+20.456%	4	1,156	-61.790%
2024-07-31	13.03	13.03	12.71	12.71	-9.214%	3	1,157	-53.973%
2024-07-30	14.00	14.00	14.00	14.00	-2.778%	1	1,160	-58.214%
2024-07-26	14.40	14.40	13.83	14.40	-0.621%	17	1,161	-59.375%
2024-07-25	14.49	14.49	14.49	14.49	+17.709%	1	1,166	-59.627%
2024-07-23	12.31	12.31	12.31	12.31	-2.302%	1	1,166	-52.478%
2024-07-22	12.75	12.75	12.60	12.60	+5.439%	2	1,166	-53.571%
2024-07-17	11.95	11.95	11.95	11.95	+4.549%	15	1,167	-51.046%
2024-07-16	11.43	11.43	11.43	11.43	+1.240%	7	1,167	-48.819%
2024-07-15	11.22	11.29	11.22	11.29	+2.172%	3	1,174	-48.184%
2024-07-12	11.05	11.05	11.05	11.05	-3.578%	1	1,171	-47.059%
2024-07-10	11.42	11.46	11.42	11.46	-1.715%	22	1,170	-48.953%
2024-07-09	11.60	11.66	11.60	11.66	-1.852%	5	1,170	-49.828%
2024-07-08	11.88	11.88	11.88	11.88	-4.425%	5	1,166	-50.758%
2024-07-05	12.43	12.43	12.43	12.43	+1.304%	2	1,161	-52.936%
2024-07-03	12.27	12.27	12.27	12.27	-1.446%	3	1,158	-52.323%
2024-07-02	12.70	12.70	12.45	12.45	-0.480%	4	1,158	-53.012%
2024-06-28	12.53	12.53	12.51	12.51	-7.607%	14	1,158	-53.237%
2024-06-26	13.54	13.54	13.54	13.54	-1.168%	1	1,158	-56.795%
2024-06-21	13.86	13.86	13.70	13.70	+2.239%	10	1,157	-57.299%
2024-06-20	13.10	13.63	13.10	13.40	+3.077%	12	1,158	-56.343%
2024-06-18	13.00	13.15	13.00	13.00	+0.775%	31	1,139	-55.000%
2024-06-17	13.40	13.40	12.90	12.90	-1.901%	7	1,139	-54.651%
2024-06-12	13.10	13.15	13.10	13.15	-9.310%	2	1,137	-55.513%
2024-06-11	14.50	14.88	14.50	14.50	+1.399%	6	1,138	-59.655%
2024-06-10	14.25	14.30	14.25	14.30	-0.625%	3	1,134	-59.091%
2024-06-07	14.39	14.39	14.39	14.39	-2.109%	2	1,132	-59.347%
2024-06-06	14.70	14.70	14.64	14.70	-0.339%	31	1,132	-60.204%
2024-06-05	15.29	15.29	14.75	14.75	-7.813%	26	1,105	-60.339%
2024-06-04	16.00	16.00	16.00	16.00	+1.976%	3	1,090	-63.438%
2024-06-03	15.88	15.88	15.69	15.69	-9.306%	13	1,087	-62.715%
2024-05-31	17.30	17.30	17.30	17.30	+6.658%	2	1,076	-66.185%
2024-05-30	16.22	16.22	16.22	16.22	+0.123%	1	1,075	-63.933%
2024-05-29	16.07	16.20	16.07	16.20	+5.813%	501	1,075	-63.889%
2024-05-23	15.33	15.33	15.31	15.31	+0.525%	2	782	-61.790%
2024-05-21	15.55	15.55	15.03	15.23	-3.851%	43	782	-61.589%
2024-05-17	15.78	15.84	15.78	15.84	+2.260%	6	752	-63.068%
2024-05-16	15.30	15.49	15.30	15.49	-11.486%	31	752	-62.234%
2024-05-09	17.74	17.74	17.50	17.50	-3.952%	23	722	-66.571%
2024-05-08	18.22	18.22	18.22	18.22	-3.085%	2	740	-67.892%
2024-05-06	19.16	19.16	18.77	18.80	-16.482%	12	740	-68.883%
2024-05-01	22.28	22.51	22.28	22.51	+11.546%	4	733	-74.012%
2024-04-29	20.00	20.18	20.00	20.18	-0.296%	4	733	-71.011%
2024-04-26	20.24	20.24	20.24	20.24	-13.319%	2	733	-71.097%
2024-04-25	23.51	23.67	23.35	23.35	+7.159%	30	733	-74.946%
2024-04-24	21.72	21.79	21.72	21.79	-9.170%	7	763	-73.153%
2024-04-22	24.63	24.63	23.99	23.99	-4.308%	27	764	-75.615%
2024-04-19	25.07	25.07	25.07	25.07	+3.381%	3	755	-76.665%
2024-04-18	24.25	24.25	24.25	24.25	-2.178%	4	758	-75.876%
2024-04-17	23.44	24.79	23.44	24.79	+16.934%	24	762	-76.402%
2024-04-05	21.20	21.20	21.20	21.20	+8.997%	6	743	-72.406%
2024-04-01	19.15	19.45	19.15	19.45	+2.368%	2	740	-69.923%
2024-03-28	19.11	19.11	19.00	19.00	-3.992%	16	723	-69.211%
2024-03-25	19.79	19.79	19.79	19.79	+2.380%	1	723	-70.440%
2024-03-22	19.33	19.33	19.33	19.33	+1.737%	4	723	-69.736%
2024-03-21	18.93	19.14	18.93	19.00	-7.677%	7	721	-69.211%
2024-03-19	21.25	21.25	20.58	20.58	-3.153%	2	723	-71.574%
2024-03-14	20.72	21.25	20.72	21.25	+1.577%	32	724	-72.471%
2024-03-13	20.92	20.92	20.92	20.92	-1.041%	1	714	-72.036%
2024-03-12	21.19	21.19	21.14	21.14	-7.281%	6	714	-72.327%
2024-03-11	22.73	22.80	22.73	22.80	+9.774%	7	714	-74.342%
2024-03-08	20.87	20.87	20.77	20.77	-1.797%	6	714	-71.834%
2024-03-07	21.15	21.15	21.15	21.15	-3.864%	1	714	-72.340%
2024-03-06	22.15	22.15	22.00	22.00	+3.093%	4	715	-73.409%
2024-03-01	21.34	21.34	21.34	21.34	-1.614%	2	716	-72.587%
2024-02-29	21.55	21.69	21.55	21.69	-2.517%	2	716	-73.029%
2024-02-28	22.25	22.25	22.25	22.25	+1.505%	5	716	-73.708%
2024-02-27	21.92	21.92	21.92	21.92	+3.396%	1	711	-73.312%
2024-02-23	21.20	21.20	21.20	21.20	-3.636%	2	711	-72.406%
2024-02-22	22.41	22.41	21.82	22.00	-12.906%	5	711	-73.409%
2024-02-21	25.24	25.26	25.24	25.26	+0.637%	21	714	-76.841%
2024-02-20	25.32	25.32	25.10	25.10	+6.718%	5	714	-76.693%
2024-02-16	23.55	23.55	23.52	23.52	-3.329%	6	715	-75.128%
2024-02-15	24.07	24.33	24.07	24.33	+0.206%	14	715	-75.956%
2024-02-14	24.27	24.29	24.27	24.28	-9.437%	5	704	-75.906%
2024-02-13	25.48	26.81	25.48	26.81	+12.223%	50	704	-78.180%
2024-02-12	23.70	23.89	23.55	23.89	+0.802%	36	658	-75.513%
2024-02-09	24.00	24.07	23.70	23.70	-2.389%	10	671	-75.316%
2024-02-08	24.30	24.45	24.28	24.28	+0.455%	33	672	-75.906%
2024-02-07	25.00	25.00	24.17	24.17	-7.536%	229	671	-75.796%
2024-02-05	26.10	26.20	26.10	26.14	+2.070%	26	802	-77.621%
2024-02-02	26.70	26.70	25.40	25.61	-11.690%	240	824	-77.157%
2024-01-31	27.40	29.00	27.40	29.00	+8.900%	125	784	-79.828%
2024-01-30	26.26	26.85	26.26	26.63	+1.486%	154	909	-78.032%
2024-01-29	27.11	27.11	26.24	26.24	-5.031%	6	932	-77.706%
2024-01-25	27.63	27.63	27.63	27.63	+0.619%	1	932	-78.827%
2024-01-24	26.66	27.46	26.10	27.46	-1.823%	85	931	-78.696%
2024-01-23	28.24	28.24	27.50	27.97	-0.356%	13	1,007	-79.085%
2024-01-22	27.70	28.51	27.70	28.07	-2.331%	72	1,011	-79.159%
2024-01-19	30.50	31.00	28.74	28.74	-10.467%	159	986	-79.645%
2024-01-18	32.10	32.10	32.10	32.10	-3.430%	1	852	-81.776%
2024-01-17	33.30	33.61	33.04	33.24	+2.340%	10	852	-82.401%
2024-01-16	32.26	32.48	31.67	32.48	+2.364%	47	894	-81.989%
2024-01-12	31.87	31.93	31.73	31.73	+0.475%	4	852	-81.563%
2024-01-11	31.58	31.58	31.58	31.58	+0.637%	10	852	-81.476%
2024-01-10	32.10	32.10	31.10	31.38	-2.365%	496	862	-81.358%
2024-01-09	32.14	32.14	32.14	32.14	+0.438%	1	401	-81.798%
2024-01-08	33.52	33.54	32.00	32.00	-6.950%	68	401	-81.719%
2024-01-05	34.51	34.99	34.15	34.39	-2.963%	14	418	-82.989%
2024-01-04	35.00	35.44	35.00	35.44	+1.142%	31	412	-83.493%
2024-01-03	34.77	35.50	33.55	35.04	+3.211%	86	397	-83.305%
2024-01-02	33.95	33.95	33.95	33.95	+4.462%	2	383	-82.769%
2023-12-29	34.13	34.13	32.50	32.50	+1.246%	22	381	-82.000%
2023-12-28	32.06	32.11	32.06	32.10	-5.086%	31	381	-81.776%
2023-12-27	32.56	33.82	32.33	33.82	+2.485%	38	395	-82.703%
2023-12-26	33.19	33.27	33.00	33.00	-0.151%	4	393	-82.273%
2023-12-22	33.00	33.05	33.00	33.05	-2.450%	17	391	-82.300%
2023-12-21	34.00	34.91	33.88	33.88	-2.895%	16	391	-82.733%
2023-12-20	34.49	35.00	32.39	34.89	+7.354%	15	378	-83.233%
2023-12-19	32.50	32.64	32.50	32.50	-1.515%	7	377	-82.000%
2023-12-18	33.26	33.80	32.44	33.00	-2.019%	8	376	-82.273%
2023-12-15	33.76	33.76	33.68	33.68	-0.207%	4	371	-82.631%
2023-12-14	33.00	34.83	33.00	33.75	+0.476%	41	371	-82.667%
2023-12-13	35.91	35.91	33.43	33.59	-6.694%	196	343	-82.584%
2023-12-12	36.66	36.78	36.00	36.00	-1.800%	3	323	-83.750%
2023-12-11	36.66	36.66	36.66	36.66	-3.880%	1	322	-84.043%
2023-12-07	38.08	38.22	38.08	38.14	-1.549%	19	321	-84.662%
2023-12-04	39.96	39.96	38.74	38.74	+0.623%	11	302	-84.899%
2023-12-01	38.50	38.50	38.50	38.50	-0.773%	3	299	-84.805%
2023-11-30	39.84	39.84	38.80	38.80	+0.362%	13	302	-84.923%
2023-11-29	37.77	38.66	37.50	38.66	+1.231%	5	301	-84.868%
2023-11-28	38.67	39.03	38.19	38.19	+0.606%	14	303	-84.682%
2023-11-27	37.96	37.96	37.96	37.96	+0.663%	8	301	-84.589%
2023-11-24	38.25	38.25	37.71	37.71	-0.841%	8	293	-84.487%
2023-11-22	37.89	38.03	37.89	38.03	-3.819%	12	273	-84.617%
2023-11-21	39.11	39.54	39.11	39.54	-1.199%	13	273	-85.205%
2023-11-17	40.11	40.12	40.02	40.02	-0.075%	12	266	-85.382%
2023-11-16	40.82	41.05	40.05	40.05	+1.060%	65	260	-85.393%
2023-11-15	40.54	40.54	39.63	39.63	-2.581%	10	232	-85.238%
2023-11-14	41.06	41.06	40.68	40.68	-8.109%	15	222	-85.619%
2023-11-13	44.27	44.27	44.27	44.27	-1.117%	5	223	-86.786%
2023-11-10	45.00	45.00	44.77	44.77	-4.338%	5	223	-86.933%
2023-11-08	46.80	46.80	46.80	46.80	-1.266%	1	222	-87.500%
2023-11-07	47.40	47.40	47.40	47.40	-7.059%	1	221	-87.658%
2023-11-02	51.75	52.41	51.00	51.00	-12.069%	349	220	-88.529%
2023-10-31	58.00	58.00	58.00	58.00	-0.855%	4	494	-89.914%
2023-10-25	58.25	59.31	57.25	58.50	+19.388%	333	498	-90.000%
2023-10-16	49.00	49.00	49.00	49.00	-6.667%	5	194	-88.061%
2023-10-13	52.18	52.50	51.39	52.50	-7.080%	14	194	-88.857%
2023-10-05	56.40	56.50	56.40	56.50	-1.739%	2	194	-89.646%
2023-10-03	57.34	57.53	57.00	57.50	+7.718%	4	194	-89.826%
2023-09-29	52.00	53.38	50.90	53.38	+1.387%	8	196	-89.041%
2023-09-28	52.65	52.65	52.65	52.65	-5.982%	1	191	-88.889%
2023-09-27	54.61	56.00	54.61	56.00	+3.704%	2	190	-89.554%
2023-09-26	54.00	54.00	54.00	54.00	+20.536%	2	189	-89.167%
2023-09-19	44.80	44.80	44.80	44.80	+2.004%	2	191	-86.942%
2023-09-18	44.66	44.67	43.92	43.92	-2.422%	17	191	-86.680%
2023-09-08	44.61	45.01	44.61	45.01	+0.111%	5	174	-87.003%
2023-09-06	44.94	44.96	44.94	44.96	+2.159%	2	169	-86.988%
2023-08-29	43.76	44.01	43.76	44.01	-11.945%	5	169	-86.708%
2023-08-25	49.98	49.98	49.98	49.98	0.000%	1	166	-88.295%
2023-08-22	49.97	49.99	49.95	49.98	+0.970%	13	167	-88.295%
2023-08-21	49.71	49.75	49.50	49.50	-4.385%	23	180	-88.182%
2023-08-17	48.79	51.77	48.79	51.77	+7.630%	7	197	-88.700%
2023-08-16	48.10	48.10	48.10	48.10	+5.045%	1	197	-87.838%
2023-08-11	46.04	46.04	45.79	45.79	+1.149%	3	197	-87.224%
2023-08-08	46.10	46.34	45.26	45.27	-0.724%	10	185	-87.078%
2023-08-07	45.60	45.60	45.60	45.60	+12.593%	3	185	-87.171%
2023-08-01	40.50	40.50	40.50	40.50	+0.696%	3	185	-85.556%
2023-07-31	41.25	41.25	40.22	40.22	-1.301%	2	185	-85.455%
2023-07-28	40.75	40.75	40.75	40.75	+0.642%	2	184	-85.644%
2023-07-27	40.49	40.49	40.49	40.49	-2.668%	2	183	-85.552%
2023-07-24	42.00	42.00	41.60	41.60	-3.547%	20	181	-85.938%
2023-07-21	43.13	43.13	43.13	43.13	+3.256%	1	181	-86.436%
2023-07-18	42.29	42.29	41.77	41.77	-8.819%	30	182	-85.995%
2023-07-11	45.81	45.81	45.81	45.81	+0.748%	2	159	-87.230%
2023-07-07	45.46	45.49	45.46	45.47	-5.310%	16	157	-87.134%
2023-07-06	48.02	48.02	48.02	48.02	+5.631%	1	141	-87.818%
2023-07-05	45.45	45.46	45.21	45.46	-4.295%	26	141	-87.132%
2023-06-27	47.50	47.50	47.50	47.50	+6.169%	3	115	-87.684%
2023-06-16	48.50	48.50	44.50	44.74	-5.811%	6	113	-86.924%
2023-06-15	47.50	47.50	47.50	47.50	-4.618%	1	113	-87.684%
2023-06-14	49.73	49.80	49.73	49.80	-5.215%	2	112	-88.253%
2023-06-12	52.54	52.54	52.54	52.54	-3.152%	1	113	-88.866%
2023-06-07	53.75	54.25	53.75	54.25	-1.382%	2	112	-89.217%
2023-06-05	55.01	55.01	55.01	55.01	+0.237%	1	111	-89.366%
2023-06-02	54.88	54.88	54.88	54.88	-18.467%	2	111	-89.340%
2023-05-09	67.32	67.32	67.31	67.31	-3.262%	100	109	-91.309%
2023-04-10	69.58	69.58	69.58	69.58	-4.815%	2	11	-91.592%
2023-03-30	73.10	73.10	73.10	73.10	-13.286%	2	9	-91.997%
2023-03-17	83.60	84.30	83.55	84.30	+8.985%	3	7	-93.060%
2023-03-01	77.35	77.35	77.35	77.35	+2.045%	1	6	-92.437%
2023-02-23	75.80	75.80	75.80	75.80	+10.657%	4	6	-92.282%
2023-02-17	68.50	68.50	68.50	68.50	+2.239%	1	3	-91.460%
2023-02-07	67.00	67.00	67.00	67.00	-1.543%	1	3	-91.269%
2023-02-02	68.05	68.05	68.05	68.05	-6.267%	1	2	-91.403%
2023-01-27	72.60	72.60	72.60	72.60	0.000%	1	1	-91.942%

.dark-mode .FqcYRg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqcYRg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P470SPY Dec 19 2025 470.00 Put (SPY251219P00470000)option OPRA

SPY20251219P470
SPY Dec 19 2025 470.00 Put (SPY251219P00470000)
option OPRA