Dark

SPY20251219P480
SPY Dec 19 2025 480.00 Put (SPY251219P00480000)
option OPRA

EOD

May 15, 2025

6.60-2.941%(-0.20)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.15	7.31	6.54	6.60	-2.941%	49	7,526	0.000%
2025-05-14	6.80	7.00	6.76	6.80	+1.493%	30	7,519	-2.941%
2025-05-13	6.97	7.04	6.50	6.70	-6.815%	409	7,502	-1.493%
2025-05-12	8.14	8.24	7.19	7.19	-32.804%	455	7,505	-8.206%
2025-05-09	10.42	11.04	10.37	10.70	-2.727%	866	7,549	-38.318%
2025-05-08	11.17	11.41	10.23	11.00	-5.172%	99	7,438	-40.000%
2025-05-07	12.45	12.45	11.60	11.60	-4.369%	6	7,424	-43.103%
2025-05-06	12.85	12.85	11.87	12.13	+3.853%	40	7,425	-45.589%
2025-05-05	11.86	11.90	11.02	11.68	+5.225%	315	7,426	-43.493%
2025-05-02	11.75	12.07	11.08	11.10	-9.388%	776	7,200	-40.541%
2025-05-01	12.75	12.85	12.05	12.25	-14.216%	41	6,942	-46.122%
2025-04-30	15.58	16.32	13.92	14.28	+8.841%	29	6,931	-53.782%
2025-04-29	13.54	13.73	13.02	13.12	-2.163%	179	6,918	-49.695%
2025-04-28	12.98	14.52	12.98	13.41	-2.685%	35	6,923	-50.783%
2025-04-25	14.88	15.31	13.47	13.78	-5.552%	280	6,931	-52.104%
2025-04-24	16.25	16.25	14.59	14.59	-16.913%	60	6,942	-54.764%
2025-04-23	16.15	18.17	15.50	17.56	-11.268%	180	6,929	-62.415%
2025-04-22	21.59	21.59	19.20	19.79	-17.507%	1,139	6,892	-66.650%
2025-04-21	21.30	25.80	21.30	23.99	+21.039%	194	6,349	-72.489%
2025-04-17	20.67	21.28	19.24	19.82	-6.465%	33	6,300	-66.700%
2025-04-16	19.05	21.84	18.92	21.19	+21.363%	37	6,300	-68.853%
2025-04-15	17.42	17.50	16.25	17.46	-0.739%	100	6,282	-62.199%
2025-04-14	18.02	19.80	17.00	17.59	-16.911%	107	6,287	-62.479%
2025-04-11	25.00	26.46	21.06	21.17	-10.901%	210	6,257	-68.824%
2025-04-10	20.15	30.60	20.07	23.76	+44.614%	127	6,204	-72.222%
2025-04-09	33.00	35.29	16.00	16.43	-49.368%	2,057	6,219	-59.830%
2025-04-08	21.35	36.20	20.18	32.45	+17.743%	1,696	7,073	-79.661%
2025-04-07	35.48	38.38	25.66	27.56	-2.096%	1,115	6,859	-76.052%
2025-04-04	20.99	28.25	20.19	28.15	+75.062%	1,342	7,093	-76.554%
2025-04-03	13.43	16.08	12.94	16.08	+70.159%	274	7,227	-58.955%
2025-04-02	10.67	10.67	9.45	9.45	-7.625%	23	7,134	-30.159%
2025-04-01	10.95	10.99	9.76	10.23	-0.486%	88	7,147	-35.484%
2025-03-31	12.22	12.85	10.11	10.28	-5.341%	400	7,174	-35.798%
2025-03-28	9.02	10.90	9.02	10.86	+28.979%	50	7,125	-39.227%
2025-03-27	9.05	9.05	8.41	8.42	-1.174%	12	7,118	-21.615%
2025-03-26	7.85	8.80	7.85	8.52	+11.082%	50	7,113	-22.535%
2025-03-25	7.66	7.69	7.54	7.67	-1.667%	7	7,095	-13.950%
2025-03-24	8.20	8.20	7.80	7.80	-19.255%	18	7,094	-15.385%
2025-03-21	10.18	10.20	9.38	9.66	+0.730%	290	7,097	-31.677%
2025-03-20	9.19	9.59	8.96	9.59	+2.348%	3	6,956	-31.178%
2025-03-19	9.94	10.03	9.37	9.37	-11.520%	176	6,956	-29.562%
2025-03-18	10.72	10.81	10.59	10.59	+10.313%	37	6,954	-37.677%
2025-03-17	10.12	10.12	9.50	9.60	-10.531%	183	6,922	-31.250%
2025-03-14	11.76	11.76	10.62	10.73	-14.976%	1,146	6,932	-38.490%
2025-03-13	12.24	13.42	11.89	12.62	+7.863%	160	6,931	-47.702%
2025-03-12	11.88	13.13	11.69	11.70	-9.302%	75	6,931	-43.590%
2025-03-11	12.76	14.43	10.53	12.90	+1.018%	83	6,952	-48.837%
2025-03-10	11.85	13.93	11.84	12.77	+25.073%	149	6,946	-48.316%
2025-03-07	10.64	11.87	10.21	10.21	-7.769%	174	6,965	-35.357%
2025-03-06	10.00	11.40	10.00	11.07	+25.368%	66	6,944	-40.379%
2025-03-05	10.31	10.61	8.83	8.83	-1.341%	220	6,943	-25.255%
2025-03-04	9.32	11.49	8.95	8.95	-3.970%	532	7,144	-26.257%
2025-03-03	7.55	9.32	7.55	9.32	+19.029%	59	7,279	-29.185%
2025-02-28	9.01	9.25	7.83	7.83	-13.097%	2,244	7,239	-15.709%
2025-02-27	7.59	9.01	7.59	9.01	+13.049%	762	6,982	-26.748%
2025-02-26	7.51	8.11	7.51	7.97	+2.839%	12	6,482	-17.189%
2025-02-25	7.88	8.15	7.75	7.75	+3.748%	7	6,489	-14.839%
2025-02-24	7.95	7.95	7.29	7.47	-2.097%	71	6,489	-11.647%
2025-02-21	6.70	7.69	6.70	7.63	+18.847%	70	6,496	-13.499%
2025-02-20	6.55	6.69	6.42	6.42	+2.885%	198	6,494	+2.804%
2025-02-19	6.51	6.51	6.24	6.24	-3.256%	10	6,341	+5.769%
2025-02-18	6.40	6.54	6.34	6.45	+0.781%	306	6,340	+2.326%
2025-02-14	6.36	6.50	6.36	6.40	+0.629%	64	6,113	+3.125%
2025-02-13	6.65	6.74	6.36	6.36	-8.357%	40	6,113	+3.774%
2025-02-12	7.21	7.21	6.82	6.94	+3.737%	60	6,122	-4.899%
2025-02-11	6.78	6.78	6.69	6.69	-0.889%	2	6,072	-1.345%
2025-02-10	6.70	6.92	6.70	6.75	-7.407%	56	6,072	-2.222%
2025-02-07	6.57	7.29	6.55	7.29	+8.000%	1,524	6,109	-9.465%
2025-02-06	6.70	6.93	6.66	6.75	-2.315%	873	6,790	-2.222%
2025-02-05	7.45	7.45	6.91	6.91	-6.495%	14	7,403	-4.486%
2025-02-04	7.39	7.39	7.39	7.39	-3.651%	100	7,404	-10.690%
2025-02-03	8.48	8.79	7.67	7.67	+4.638%	1,225	7,304	-13.950%
2025-01-31	6.71	7.33	6.58	7.33	+2.232%	100	6,181	-9.959%
2025-01-30	6.78	7.17	6.70	7.17	+1.558%	708	6,192	-7.950%
2025-01-29	7.16	7.50	6.90	7.06	+0.857%	63	6,240	-6.516%
2025-01-28	7.17	7.17	6.95	7.00	-10.026%	308	6,238	-5.714%
2025-01-27	8.02	8.29	7.78	7.78	+13.743%	402	5,933	-15.167%
2025-01-24	6.75	6.84	6.69	6.84	0.000%	22	5,535	-3.509%
2025-01-23	7.05	7.05	6.83	6.84	-1.583%	213	5,536	-3.509%
2025-01-22	6.99	6.99	6.88	6.95	-3.338%	239	5,729	-5.036%
2025-01-21	7.41	7.53	7.08	7.19	-6.136%	339	5,635	-8.206%
2025-01-17	7.62	7.69	7.57	7.66	-7.264%	118	5,487	-13.838%
2025-01-16	8.11	8.26	8.04	8.26	+2.228%	11	5,487	-20.097%
2025-01-15	8.48	8.57	8.08	8.08	-14.588%	21	5,491	-18.317%
2025-01-14	9.44	10.05	9.26	9.46	-5.777%	24	5,489	-30.233%
2025-01-13	10.45	10.68	10.04	10.04	-1.857%	6	5,482	-34.263%
2025-01-10	10.00	10.45	9.55	10.23	+13.415%	634	5,481	-35.484%
2025-01-08	9.26	9.26	8.90	9.02	+0.222%	8	5,171	-26.829%
2025-01-07	7.96	9.00	7.96	9.00	+10.159%	6	5,171	-26.667%
2025-01-06	7.98	8.27	7.65	8.17	-3.084%	29	5,174	-19.217%
2025-01-03	8.82	8.90	8.43	8.43	-14.590%	46	5,190	-21.708%
2025-01-02	9.04	9.98	9.04	9.87	+7.869%	30	5,190	-33.131%
2024-12-31	9.09	9.36	9.08	9.15	+2.694%	18	5,170	-27.869%
2024-12-30	9.54	9.66	8.61	8.91	+4.211%	14	5,170	-25.926%
2024-12-27	8.98	9.05	8.55	8.55	+9.475%	40	5,168	-22.807%
2024-12-26	8.10	8.10	7.74	7.81	-4.289%	159	5,155	-15.493%
2024-12-24	8.42	8.42	8.16	8.16	-7.483%	5	5,183	-19.118%
2024-12-23	9.57	10.06	8.82	8.82	-6.369%	39	5,183	-25.170%
2024-12-20	11.56	11.56	9.42	9.42	-13.260%	34	5,157	-29.936%
2024-12-19	10.16	10.90	10.00	10.86	-3.809%	351	5,156	-39.227%
2024-12-18	8.36	11.29	8.36	11.29	+30.520%	50	4,820	-41.541%
2024-12-17	8.43	8.65	8.40	8.65	+6.396%	23	4,799	-23.699%
2024-12-16	8.25	8.27	8.11	8.13	-2.751%	20	4,796	-18.819%
2024-12-13	8.10	8.48	8.10	8.36	+0.723%	42	4,788	-21.053%
2024-12-12	8.04	8.30	7.97	8.30	+4.271%	10	4,792	-20.482%
2024-12-11	7.88	7.96	7.82	7.96	-4.327%	44	4,785	-17.085%
2024-12-10	7.97	8.32	7.96	8.32	+2.211%	29	4,814	-20.673%
2024-12-09	7.75	8.14	7.75	8.14	+4.493%	134	4,792	-18.919%
2024-12-06	7.62	7.79	7.62	7.79	+0.257%	14	4,691	-15.276%
2024-12-05	7.82	7.82	7.69	7.77	+0.909%	15	4,686	-15.058%
2024-12-04	7.59	7.71	7.56	7.70	+0.522%	123	4,678	-14.286%
2024-12-03	7.74	7.79	7.66	7.66	+0.262%	6	4,593	-13.838%
2024-12-02	7.76	7.79	7.62	7.64	-2.051%	30	4,590	-13.613%
2024-11-29	7.83	7.83	7.78	7.80	-4.294%	50	4,586	-15.385%
2024-11-27	8.01	8.41	8.01	8.15	+2.774%	78	4,558	-19.018%
2024-11-26	8.06	8.10	7.90	7.93	-4.343%	49	4,558	-16.772%
2024-11-25	8.28	8.52	8.14	8.29	-6.328%	35	4,523	-20.386%
2024-11-22	8.92	9.02	8.85	8.85	-2.747%	8	4,518	-25.424%
2024-11-21	9.37	9.37	9.10	9.10	-5.010%	6	4,517	-27.473%
2024-11-20	10.01	10.01	9.58	9.58	+2.900%	11	4,516	-31.106%
2024-11-19	9.85	9.85	9.31	9.31	-0.107%	3	4,508	-29.108%
2024-11-18	9.54	9.54	9.13	9.32	-4.606%	16	4,505	-29.185%
2024-11-15	9.15	10.10	9.15	9.77	+15.077%	370	4,492	-32.446%
2024-11-14	8.47	8.62	8.38	8.49	+0.473%	21	4,461	-22.261%
2024-11-13	8.70	8.70	8.40	8.45	-1.630%	87	4,443	-21.893%
2024-11-12	8.56	8.87	8.47	8.59	+1.657%	92	4,369	-23.166%
2024-11-11	8.38	8.53	8.32	8.45	-2.425%	153	4,294	-21.893%
2024-11-08	8.60	8.71	8.56	8.66	-2.147%	74	4,257	-23.788%
2024-11-07	8.94	9.00	8.75	8.85	-4.736%	1,032	4,236	-25.424%
2024-11-06	9.52	9.87	9.29	9.29	-18.222%	52	3,427	-28.956%
2024-11-05	11.68	11.70	11.36	11.36	-10.551%	4	3,420	-41.901%
2024-11-04	12.81	12.85	12.70	12.70	+0.395%	4	3,418	-48.031%
2024-11-01	12.58	12.65	12.27	12.65	-5.385%	12	3,415	-47.826%
2024-10-31	12.57	13.38	12.57	13.37	+18.634%	7	3,414	-50.636%
2024-10-30	11.27	11.27	11.27	11.27	+0.625%	1	3,411	-41.437%
2024-10-29	11.66	11.75	11.20	11.20	-2.183%	5	3,411	-41.071%
2024-10-28	11.38	11.45	11.38	11.45	+0.704%	6	3,409	-42.358%
2024-10-25	11.30	11.37	11.30	11.37	-2.571%	1,008	3,403	-41.953%
2024-10-24	11.62	11.76	11.52	11.67	-2.750%	4	3,457	-43.445%
2024-10-23	11.16	12.00	11.12	12.00	+6.195%	13	3,455	-45.000%
2024-10-22	11.30	11.30	11.30	11.30	+0.444%	1	3,453	-41.593%
2024-10-21	11.01	11.30	10.94	11.25	+2.273%	67	3,452	-41.333%
2024-10-18	11.00	11.01	10.97	11.00	-2.655%	14	3,459	-40.000%
2024-10-17	11.54	11.65	11.30	11.30	-3.830%	8	3,454	-41.593%
2024-10-16	12.06	12.06	11.75	11.75	-1.591%	24	3,453	-43.830%
2024-10-15	11.39	11.94	11.36	11.94	+4.188%	353	3,438	-44.724%
2024-10-14	11.84	11.84	11.46	11.46	-8.247%	3	3,323	-42.408%
2024-10-11	12.83	12.87	12.49	12.49	-2.269%	1,412	3,321	-47.158%
2024-10-10	12.99	12.99	12.78	12.78	-0.930%	60	3,932	-48.357%
2024-10-09	13.56	13.60	12.90	12.90	-6.522%	61	3,947	-48.837%
2024-10-08	13.95	13.95	13.70	13.80	-4.828%	32	3,986	-52.174%
2024-10-07	13.64	14.54	13.64	14.50	+7.328%	50	3,986	-54.483%
2024-10-04	14.11	14.11	13.50	13.51	-7.592%	24	3,937	-51.147%
2024-10-03	14.60	14.92	14.30	14.62	+2.238%	55	3,936	-54.856%
2024-10-02	14.74	15.15	14.30	14.30	+0.704%	33	3,960	-53.846%
2024-10-01	14.55	14.55	14.20	14.20	+5.655%	6	3,989	-53.521%
2024-09-30	13.44	13.44	13.44	13.44	-0.223%	1	3,987	-50.893%
2024-09-27	13.47	13.47	13.47	13.47	+3.060%	2	3,987	-51.002%
2024-09-26	12.82	13.11	12.82	13.07	-2.024%	822	3,986	-49.503%
2024-09-25	13.30	13.55	13.30	13.34	+1.368%	4	3,166	-50.525%
2024-09-24	13.16	13.16	13.16	13.16	-0.978%	1	3,165	-49.848%
2024-09-23	13.19	13.29	13.19	13.29	-0.821%	22	3,166	-50.339%
2024-09-20	13.33	13.40	13.25	13.40	+1.979%	532	3,186	-50.746%
2024-09-19	13.23	13.52	13.14	13.14	-8.112%	10	2,920	-49.772%
2024-09-17	14.24	14.30	14.24	14.30	-2.389%	11	2,914	-53.846%
2024-09-16	14.65	14.65	14.65	14.65	+2.091%	1	2,914	-54.949%
2024-09-13	14.65	14.65	14.35	14.35	-8.715%	4	2,914	-54.007%
2024-09-11	18.11	18.11	15.70	15.72	-9.811%	39	2,913	-58.015%
2024-09-09	17.37	17.43	17.32	17.43	-8.263%	55	2,883	-62.134%
2024-09-06	18.74	19.13	18.74	19.00	+14.320%	18	2,895	-65.263%
2024-09-05	16.58	16.63	16.30	16.62	-0.776%	65	2,894	-60.289%
2024-09-04	15.86	17.01	15.86	16.75	+28.058%	10	2,889	-60.597%
2024-08-30	13.08	13.08	13.08	13.08	-2.606%	6	2,880	-49.541%
2024-08-29	13.61	13.61	13.43	13.43	-3.451%	99	2,880	-50.856%
2024-08-26	13.99	13.99	13.91	13.91	-7.328%	3	2,874	-52.552%
2024-08-22	14.30	15.01	14.30	15.01	+3.446%	14	2,874	-56.029%
2024-08-21	14.51	14.51	14.51	14.51	+7.961%	1	2,874	-54.514%
2024-08-19	13.44	13.44	13.44	13.44	-5.948%	1	2,873	-50.893%
2024-08-16	14.35	14.35	14.29	14.29	+0.351%	4	2,873	-53.814%
2024-08-15	14.75	14.75	14.24	14.24	-10.044%	7	2,873	-53.652%
2024-08-14	16.50	16.70	15.83	15.83	-6.387%	16	2,873	-58.307%
2024-08-13	18.00	18.00	16.91	16.91	-10.718%	27	2,874	-60.970%
2024-08-12	18.35	18.94	18.35	18.94	-1.916%	11	2,894	-65.153%
2024-08-09	20.38	20.38	19.29	19.31	-8.048%	46	2,883	-65.821%
2024-08-08	23.64	23.64	21.00	21.00	-9.871%	35	2,894	-68.571%
2024-08-07	20.18	23.30	20.18	23.30	+5.430%	17	2,923	-71.674%
2024-08-06	21.70	22.10	21.30	22.10	-16.604%	40	2,917	-70.136%
2024-08-05	32.00	32.00	24.00	26.50	+35.828%	19	2,880	-75.094%
2024-08-02	19.15	21.85	19.15	19.51	+17.672%	105	2,895	-66.171%
2024-08-01	16.39	16.80	16.39	16.58	+16.025%	25	2,936	-60.193%
2024-07-31	14.09	14.29	13.94	14.29	-9.899%	106	2,953	-53.814%
2024-07-30	16.18	16.50	15.71	15.86	-0.126%	17	3,057	-58.386%
2024-07-26	16.07	16.07	15.85	15.88	-0.998%	17	3,060	-58.438%
2024-07-25	16.05	16.05	15.97	16.04	+0.438%	4	3,051	-58.853%
2024-07-24	15.67	15.97	15.67	15.97	+14.071%	3	3,051	-58.673%
2024-07-22	14.00	14.00	14.00	14.00	-5.977%	2	3,050	-52.857%
2024-07-19	14.89	14.89	14.89	14.89	-1.063%	4	3,052	-55.675%
2024-07-18	14.80	15.05	14.80	15.05	+19.255%	4	3,052	-56.146%
2024-07-16	12.70	12.76	12.62	12.62	+1.203%	16	3,052	-47.702%
2024-07-15	12.29	12.49	12.25	12.47	-0.240%	874	3,049	-47.073%
2024-07-12	12.50	12.50	12.50	12.50	-5.159%	2	3,921	-47.200%
2024-07-11	12.67	13.18	12.66	13.18	+5.272%	8	3,921	-49.924%
2024-07-10	12.95	13.01	12.52	12.52	-5.367%	5	3,921	-47.284%
2024-07-09	13.00	13.23	12.92	13.23	+0.303%	34	3,920	-50.113%
2024-07-08	13.14	13.41	13.13	13.19	-1.494%	36	3,888	-49.962%
2024-07-05	13.39	13.39	13.39	13.39	-3.041%	8	3,900	-50.709%
2024-07-02	14.42	14.51	13.81	13.81	-5.476%	195	3,904	-52.209%
2024-06-27	14.81	14.81	14.61	14.61	-0.137%	4	3,946	-54.825%
2024-06-26	14.63	14.63	14.63	14.63	-1.878%	1	3,945	-54.887%
2024-06-25	15.21	15.21	14.91	14.91	-1.908%	11	3,945	-55.734%
2024-06-20	14.79	15.20	14.79	15.20	+4.110%	9	3,948	-56.579%
2024-06-18	14.45	14.60	14.45	14.60	-1.351%	2	3,951	-54.795%
2024-06-17	15.00	15.00	14.80	14.80	-3.958%	2	3,951	-55.405%
2024-06-14	15.57	15.57	15.25	15.41	+0.456%	5	3,951	-57.171%
2024-06-13	15.34	15.34	15.34	15.34	+5.141%	1	3,951	-56.975%
2024-06-12	14.80	14.80	14.59	14.59	-7.070%	12	3,950	-54.764%
2024-06-11	16.20	16.70	15.70	15.70	-1.875%	14	3,961	-57.962%
2024-06-10	16.00	16.00	15.90	16.00	-3.962%	9	3,962	-58.750%
2024-06-06	16.38	16.66	16.38	16.66	+0.120%	3	3,967	-60.384%
2024-06-05	17.12	17.12	16.63	16.64	-7.091%	31	3,964	-60.337%
2024-06-04	17.85	17.91	17.85	17.91	+0.731%	126	3,947	-63.149%
2024-06-03	17.26	18.20	17.26	17.78	+2.775%	45	3,946	-62.880%
2024-05-31	17.78	17.78	17.30	17.30	-6.688%	4	3,979	-61.850%
2024-05-30	18.30	18.54	17.90	18.54	+3.000%	12	3,978	-64.401%
2024-05-29	18.00	18.00	18.00	18.00	+5.572%	1	3,977	-63.333%
2024-05-28	17.00	17.09	17.00	17.05	+1.367%	10	3,977	-61.290%
2024-05-22	16.82	16.82	16.82	16.82	-3.500%	25	3,967	-60.761%
2024-05-21	17.40	17.43	17.40	17.43	+1.930%	530	3,967	-62.134%
2024-05-20	17.10	17.10	17.10	17.10	-2.006%	2	3,937	-61.404%
2024-05-17	17.62	17.62	17.45	17.45	+1.042%	6	3,935	-62.178%
2024-05-16	17.27	17.27	17.27	17.27	-2.042%	1	3,936	-61.783%
2024-05-15	17.75	17.75	17.63	17.63	-8.177%	155	3,937	-62.564%
2024-05-14	19.20	19.20	19.20	19.20	-1.437%	2	3,942	-65.625%
2024-05-13	19.35	19.60	19.35	19.48	-6.660%	17	3,944	-66.119%
2024-05-06	20.96	20.96	20.87	20.87	-7.655%	9	3,954	-68.376%
2024-05-03	22.60	22.60	22.60	22.60	-10.068%	40	3,954	-70.796%
2024-05-01	24.95	25.13	24.95	25.13	+5.811%	25	3,954	-73.737%
2024-04-30	23.75	23.75	23.75	23.75	+4.626%	25	3,930	-72.211%
2024-04-29	22.70	22.70	22.70	22.70	-1.046%	1	3,930	-70.925%
2024-04-26	22.94	22.94	22.94	22.94	-5.207%	2	3,930	-71.229%
2024-04-25	24.20	24.20	24.20	24.20	+0.749%	1	3,929	-72.727%
2024-04-24	24.02	24.02	24.02	24.02	-0.826%	6	3,929	-72.523%
2024-04-23	24.82	24.82	24.22	24.22	-11.477%	5	3,923	-72.750%
2024-04-22	27.39	27.39	27.36	27.36	-3.458%	30	3,926	-75.877%
2024-04-19	27.36	28.38	27.36	28.34	+8.209%	14	3,956	-76.711%
2024-04-18	25.89	26.19	25.89	26.19	-2.676%	94	3,964	-74.800%
2024-04-17	26.16	27.60	26.16	26.91	+2.828%	135	4,040	-75.474%
2024-04-16	26.17	26.17	26.17	26.17	-1.617%	1	4,067	-74.780%
2024-04-15	26.60	26.60	26.60	26.60	+5.807%	4	4,066	-75.188%
2024-04-12	25.11	25.14	24.86	25.14	+6.525%	30	4,070	-73.747%
2024-04-11	23.60	23.60	23.60	23.60	+0.340%	5	4,060	-72.034%
2024-04-10	23.27	23.60	23.27	23.52	+6.909%	12	4,060	-71.939%
2024-04-09	22.00	22.00	22.00	22.00	-1.610%	18	4,055	-70.000%
2024-04-08	22.50	22.50	22.36	22.36	-2.144%	20	4,061	-70.483%
2024-04-05	23.45	23.45	22.85	22.85	+2.009%	12	4,047	-71.116%
2024-04-03	22.40	22.40	22.40	22.40	-1.104%	1	4,047	-70.536%
2024-04-02	22.65	22.65	22.65	22.65	+5.891%	4	4,046	-70.861%
2024-04-01	21.30	21.39	21.30	21.39	-2.060%	151	4,046	-69.144%
2024-03-27	21.84	21.84	21.84	21.84	+1.961%	7	3,897	-69.780%
2024-03-26	21.42	21.42	21.42	21.42	-1.923%	1	3,897	-69.188%
2024-03-25	21.83	21.84	21.75	21.84	+1.299%	13	3,898	-69.780%
2024-03-22	21.50	21.56	21.50	21.56	+2.277%	12	3,901	-69.388%
2024-03-21	21.10	21.10	21.04	21.08	-6.186%	109	3,901	-68.691%
2024-03-20	22.77	22.77	22.47	22.47	-2.516%	26	3,892	-70.628%
2024-03-19	23.40	23.40	23.05	23.05	-1.073%	3	3,918	-71.367%
2024-03-18	23.28	23.30	23.28	23.30	-4.036%	2	3,917	-71.674%
2024-03-15	24.56	24.56	24.28	24.28	+5.749%	116	3,859	-72.817%
2024-03-13	22.96	22.96	22.96	22.96	-7.007%	2	3,859	-71.254%
2024-03-11	25.20	25.30	24.69	24.69	+5.109%	8	3,859	-73.269%
2024-03-07	23.88	23.88	23.49	23.49	-2.125%	14	3,857	-71.903%
2024-03-06	24.50	24.51	24.00	24.00	-3.421%	3	3,865	-72.500%
2024-03-05	25.07	25.07	24.80	24.85	+5.655%	7	3,867	-73.441%
2024-03-04	23.52	23.52	23.52	23.52	+1.031%	2	3,868	-71.939%
2024-03-01	23.77	23.77	23.25	23.28	-4.000%	132	3,868	-71.649%
2024-02-29	24.16	24.25	24.16	24.25	-1.343%	39	3,919	-72.784%
2024-02-28	24.40	24.65	24.40	24.58	+1.361%	14	3,880	-73.149%
2024-02-26	24.25	24.25	24.25	24.25	+1.507%	2	3,876	-72.784%
2024-02-23	24.04	24.04	23.78	23.89	-1.444%	38	3,877	-72.373%
2024-02-22	25.58	25.58	24.24	24.24	-13.644%	41	3,876	-72.772%
2024-02-21	28.04	28.07	28.01	28.07	-0.813%	18	3,873	-76.487%
2024-02-20	27.35	28.30	27.35	28.30	+5.518%	67	3,855	-76.678%
2024-02-16	25.93	26.82	25.88	26.82	+2.055%	46	3,915	-75.391%
2024-02-15	26.83	26.87	26.28	26.28	-2.667%	38	3,915	-74.886%
2024-02-14	27.32	27.32	27.00	27.00	-4.119%	13	3,911	-75.556%
2024-02-13	28.16	28.16	27.65	28.16	+7.358%	8	3,911	-76.563%
2024-02-12	26.19	26.35	26.19	26.23	+0.498%	184	3,911	-74.838%
2024-02-09	26.40	26.40	26.10	26.10	-2.938%	18	3,858	-74.713%
2024-02-08	26.85	26.96	26.85	26.89	-1.140%	15	3,865	-75.456%
2024-02-07	27.50	27.50	27.20	27.20	-3.887%	6	3,865	-75.735%
2024-02-05	29.54	29.54	28.30	28.30	0.000%	12	3,870	-76.678%
2024-02-02	28.30	28.30	28.30	28.30	-9.149%	2	3,870	-76.678%
2024-02-01	31.77	31.77	31.00	31.15	+1.964%	62	3,872	-78.812%
2024-01-31	30.94	30.94	30.55	30.55	+5.345%	9	3,811	-78.396%
2024-01-30	29.31	29.31	29.00	29.00	-4.980%	59	3,818	-77.241%
2024-01-29	29.96	30.52	29.39	30.52	+2.005%	43	3,877	-78.375%
2024-01-26	29.80	29.92	29.80	29.92	-0.466%	27	3,912	-77.941%
2024-01-25	30.06	30.06	30.06	30.06	+2.349%	1	3,939	-78.044%
2024-01-24	29.40	29.40	29.37	29.37	-4.176%	6	3,939	-77.528%
2024-01-23	31.04	31.34	30.50	30.65	-2.698%	169	3,945	-78.467%
2024-01-22	31.07	31.58	30.72	31.50	-2.658%	48	3,810	-79.048%
2024-01-19	33.53	33.54	31.79	32.36	-5.186%	155	3,806	-79.604%
2024-01-18	35.54	35.54	34.13	34.13	-8.670%	7	3,810	-80.662%
2024-01-17	36.83	37.37	36.83	37.37	+4.619%	9	3,809	-82.339%
2024-01-16	35.95	36.08	35.50	35.72	+3.988%	67	3,801	-81.523%
2024-01-12	35.04	35.08	34.35	34.35	-0.435%	15	3,735	-80.786%
2024-01-11	35.18	36.28	34.50	34.50	0.000%	7	3,735	-80.870%
2024-01-10	35.38	35.38	34.25	34.50	-2.460%	28	3,733	-80.870%
2024-01-09	36.40	36.40	35.37	35.37	-1.886%	2,019	3,733	-81.340%
2024-01-08	35.44	36.05	35.43	36.05	-5.752%	7	2,798	-81.692%
2024-01-05	37.41	38.41	37.41	38.25	0.000%	53	2,791	-82.745%
2024-01-03	37.44	38.25	37.44	38.25	+3.239%	55	2,739	-82.745%
2024-01-02	37.20	38.17	37.05	37.05	+3.175%	10	2,750	-82.186%
2023-12-29	35.79	37.54	35.79	35.91	+0.167%	351	2,486	-81.621%
2023-12-28	35.10	35.85	35.10	35.85	-0.444%	204	2,486	-81.590%
2023-12-27	36.00	36.49	36.00	36.01	-1.017%	4	2,346	-81.672%
2023-12-26	36.32	36.38	36.32	36.38	-1.941%	2	2,346	-81.858%
2023-12-22	37.00	37.46	36.90	37.10	-0.269%	1,221	1,127	-82.210%
2023-12-21	37.25	37.25	37.20	37.20	+3.650%	2	1,127	-82.258%
2023-12-20	35.89	35.89	35.89	35.89	+0.084%	1	1,125	-81.610%
2023-12-19	35.94	36.47	35.48	35.86	+0.224%	7	1,124	-81.595%
2023-12-18	35.73	35.78	35.73	35.78	-4.075%	30	1,124	-81.554%
2023-12-15	37.30	37.30	37.30	37.30	-0.187%	8	1,124	-82.306%
2023-12-14	37.60	37.60	36.99	37.37	+0.457%	5	1,116	-82.339%
2023-12-13	37.22	37.80	37.20	37.20	-8.171%	10	1,114	-82.258%
2023-12-11	40.50	40.51	40.50	40.51	-3.845%	3	1,112	-83.708%
2023-12-08	42.13	42.13	42.13	42.13	-0.166%	3	1,109	-84.334%
2023-12-07	42.11	42.23	42.11	42.20	-1.517%	13	1,109	-84.360%
2023-12-06	42.85	42.85	42.85	42.85	-0.856%	10	1,109	-84.597%
2023-12-04	43.22	43.22	43.22	43.22	+1.123%	5	1,099	-84.729%
2023-11-30	42.93	43.99	42.74	42.74	+1.256%	28	1,099	-84.558%
2023-11-29	43.03	43.03	42.21	42.21	-2.133%	14	1,117	-84.364%
2023-11-28	42.27	43.13	42.27	43.13	+2.325%	18	1,117	-84.697%
2023-11-27	42.15	42.15	42.15	42.15	-0.142%	1	1,115	-84.342%
2023-11-22	42.36	42.36	41.99	42.21	-4.545%	18	1,115	-84.364%
2023-11-21	44.22	44.22	44.22	44.22	+2.219%	10	1,115	-85.075%
2023-11-20	43.26	43.26	43.26	43.26	-3.867%	1	1,115	-84.743%
2023-11-17	44.43	45.00	44.43	45.00	+0.491%	12	1,115	-85.333%
2023-11-16	44.78	44.78	44.78	44.78	+10.568%	10	1,108	-85.261%
2023-11-15	44.00	44.00	40.50	40.50	-11.184%	4	1,110	-83.704%
2023-11-14	45.60	45.60	45.60	45.60	-11.799%	1	1,112	-85.526%
2023-11-09	51.70	51.70	51.70	51.70	-2.453%	8	1,112	-87.234%
2023-11-07	53.28	53.28	53.00	53.00	-23.455%	2	1,104	-87.547%
2023-10-26	70.05	70.05	69.24	69.24	+22.009%	2	1,102	-90.468%
2023-10-18	56.25	57.00	56.25	56.75	-0.193%	3	1,103	-88.370%
2023-10-13	56.86	56.86	56.86	56.86	0.000%	1	1,103	-88.393%
2023-10-12	56.86	56.86	56.86	56.86	+5.296%	1	1,103	-88.393%
2023-10-10	54.00	54.00	54.00	54.00	-5.063%	5	1,103	-87.778%
2023-10-09	56.88	56.88	56.88	56.88	-10.156%	1	1,103	-88.397%
2023-10-03	62.62	63.31	62.62	63.31	+4.128%	2	1,103	-89.575%
2023-10-02	62.00	62.00	60.80	60.80	+3.595%	3	1,103	-89.145%
2023-09-29	58.69	58.69	58.69	58.69	-3.343%	1	1,104	-88.754%
2023-09-27	57.00	60.72	57.00	60.72	+1.116%	2	1,105	-89.130%
2023-09-26	58.80	60.05	58.80	60.05	+5.908%	2	1,107	-89.009%
2023-09-25	56.70	56.70	56.70	56.70	+1.923%	1	1,108	-88.360%
2023-09-22	56.40	56.40	55.63	55.63	+2.449%	11	1,109	-88.136%
2023-09-21	54.30	54.30	54.30	54.30	+7.525%	1	1,098	-87.845%
2023-09-07	50.50	50.50	50.50	50.50	+1.406%	1	1,099	-86.931%
2023-09-06	49.75	49.80	49.75	49.80	+6.410%	2	1,098	-86.747%
2023-09-05	46.80	46.80	46.80	46.80	+0.732%	1	1,096	-85.897%
2023-08-31	46.46	46.46	46.46	46.46	-2.189%	12	1,096	-85.794%
2023-08-30	47.46	47.50	47.40	47.50	-2.564%	18	1,097	-86.105%
2023-08-29	48.75	48.75	48.75	48.75	-5.174%	2	1,079	-86.462%
2023-08-28	51.50	51.50	51.41	51.41	-4.496%	3	1,077	-87.162%
2023-08-24	53.83	53.83	53.83	53.83	-4.658%	1	1,074	-87.739%
2023-08-18	56.75	58.00	56.46	56.46	+13.946%	11	1,074	-88.310%
2023-08-14	49.55	49.55	49.55	49.55	-0.801%	2	1,067	-86.680%
2023-08-10	50.55	50.55	49.95	49.95	-1.576%	3	1,067	-86.787%
2023-08-08	50.75	50.75	50.75	50.75	+4.103%	1	1,067	-86.995%
2023-08-07	48.75	48.75	48.75	48.75	-2.500%	7	1,067	-86.462%
2023-08-04	50.00	50.00	50.00	50.00	+1.523%	2	1,060	-86.800%

.dark-mode .SWTkhF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SWTkhF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P480SPY Dec 19 2025 480.00 Put (SPY251219P00480000)option OPRA

SPY20251219P480
SPY Dec 19 2025 480.00 Put (SPY251219P00480000)
option OPRA