Dark

SPY20251219P485
SPY Dec 19 2025 485.00 Put (SPY251219P00485000)
option OPRA

EOD

May 15, 2025

7.07-1.942%(-0.14)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.66	7.66	7.07	7.07	-1.942%	47	4,081	0.000%
2025-05-14	7.18	7.55	7.18	7.21	+1.693%	9	4,068	-1.942%
2025-05-13	7.41	7.41	6.94	7.09	-9.335%	58	4,061	-0.282%
2025-05-12	8.74	8.74	7.82	7.82	-31.643%	271	4,075	-9.591%
2025-05-09	11.75	11.75	11.43	11.44	+3.529%	26	3,958	-38.199%
2025-05-08	12.04	12.33	11.05	11.05	-18.929%	20	3,960	-36.018%
2025-05-07	13.08	13.63	12.75	13.63	+6.318%	14	3,960	-48.129%
2025-05-06	13.06	13.06	12.82	12.82	+9.014%	3	3,954	-44.852%
2025-05-05	12.38	12.38	11.74	11.76	-0.423%	242	3,954	-39.881%
2025-05-02	12.61	12.74	11.70	11.81	-16.241%	444	3,944	-40.135%
2025-05-01	13.52	14.10	12.97	14.10	-9.091%	317	3,975	-49.858%
2025-04-30	17.19	17.19	15.51	15.51	+10.707%	3	3,675	-54.417%
2025-04-29	14.41	14.81	13.74	14.01	-4.759%	66	3,673	-49.536%
2025-04-28	14.31	15.11	14.31	14.71	+0.341%	29	3,686	-51.937%
2025-04-25	15.52	15.59	14.53	14.66	-4.120%	50	3,699	-51.774%
2025-04-24	16.05	16.05	15.29	15.29	-19.271%	5	3,704	-53.761%
2025-04-23	17.00	18.94	16.48	18.94	-9.073%	13	3,703	-62.672%
2025-04-22	23.08	23.08	20.54	20.83	-19.107%	678	3,704	-66.059%
2025-04-21	26.64	27.20	25.75	25.75	+21.865%	14	3,754	-72.544%
2025-04-17	21.65	21.65	21.13	21.13	-9.391%	3	3,753	-66.540%
2025-04-16	20.99	23.88	19.26	23.32	+25.579%	9	3,753	-69.683%
2025-04-15	17.91	18.75	17.49	18.57	+0.433%	26	3,752	-61.928%
2025-04-14	18.88	20.02	18.49	18.49	-17.197%	25	3,763	-61.763%
2025-04-11	24.99	27.53	22.33	22.33	-5.180%	84	3,767	-68.339%
2025-04-10	21.98	31.00	21.53	23.55	+35.423%	80	3,762	-69.979%
2025-04-09	35.47	36.67	17.39	17.39	-50.484%	130	3,755	-59.344%
2025-04-08	22.72	38.35	21.88	35.12	+17.067%	105	3,693	-79.869%
2025-04-07	38.21	39.91	23.00	30.00	+3.022%	210	3,653	-76.433%
2025-04-04	22.08	30.13	21.74	29.12	+73.024%	608	3,664	-75.721%
2025-04-03	13.90	16.83	13.90	16.83	+66.964%	57	3,772	-57.992%
2025-04-02	10.62	10.62	10.08	10.08	-7.353%	10	3,738	-29.861%
2025-04-01	12.14	12.14	10.60	10.88	-2.246%	12	3,740	-35.018%
2025-03-31	13.61	13.61	11.13	11.13	-2.197%	14	3,746	-36.478%
2025-03-28	9.87	11.38	9.87	11.38	+25.607%	56	3,757	-37.873%
2025-03-27	9.38	9.71	8.79	9.06	-0.110%	8	3,769	-21.965%
2025-03-26	8.55	9.07	8.55	9.07	+13.092%	48	3,771	-22.051%
2025-03-25	8.02	8.02	8.02	8.02	-3.023%	1	3,738	-11.845%
2025-03-24	8.34	8.52	8.27	8.27	-16.126%	7	3,737	-14.510%
2025-03-21	10.82	10.82	9.86	9.86	-6.095%	642	3,744	-28.296%
2025-03-20	9.97	10.53	9.88	10.50	+2.941%	18	3,549	-32.667%
2025-03-19	10.42	10.42	9.99	10.20	-11.841%	6	3,555	-30.686%
2025-03-18	11.57	11.57	11.57	11.57	+12.330%	1	3,557	-38.894%
2025-03-17	11.11	11.11	10.10	10.30	-8.444%	18	3,557	-31.359%
2025-03-14	11.81	11.84	11.25	11.25	-22.521%	552	3,540	-37.156%
2025-03-13	13.40	14.52	13.40	14.52	+15.421%	208	3,387	-51.309%
2025-03-12	12.52	12.85	12.37	12.58	-8.175%	71	3,387	-43.800%
2025-03-11	13.47	15.02	13.07	13.70	-5.059%	18	3,428	-48.394%
2025-03-10	12.00	14.43	12.00	14.43	+22.392%	25	3,443	-51.005%
2025-03-07	11.11	11.98	11.11	11.79	-0.590%	10	3,447	-40.034%
2025-03-06	10.98	11.88	10.98	11.86	+27.117%	11	3,443	-40.388%
2025-03-05	10.60	10.82	9.33	9.33	-13.209%	39	3,443	-24.223%
2025-03-04	10.62	12.12	10.55	10.75	+1.415%	622	3,407	-34.233%
2025-03-03	8.61	10.60	8.32	10.60	+16.998%	7	3,330	-33.302%
2025-02-28	9.24	9.48	9.00	9.06	+0.221%	272	3,326	-21.965%
2025-02-27	7.89	9.04	7.89	9.04	+7.491%	25	3,351	-21.792%
2025-02-26	7.95	8.41	7.63	8.41	-0.473%	39	3,340	-15.933%
2025-02-25	8.11	8.74	8.11	8.45	+4.709%	43	3,360	-16.331%
2025-02-24	7.83	8.07	7.83	8.07	+2.281%	2	3,360	-12.392%
2025-02-21	7.00	8.02	7.00	7.89	+15.015%	22	3,360	-10.393%
2025-02-20	6.98	6.98	6.85	6.86	+4.573%	5	3,360	+3.061%
2025-02-19	6.86	6.88	6.56	6.56	-3.245%	5	3,360	+7.774%
2025-02-18	6.77	6.89	6.75	6.78	-0.441%	18	3,364	+4.277%
2025-02-14	6.68	6.84	6.65	6.81	+1.039%	20	3,380	+3.818%
2025-02-13	7.08	7.08	6.71	6.74	-6.648%	13	3,380	+4.896%
2025-02-12	7.74	7.74	7.21	7.22	+1.690%	5	3,389	-2.078%
2025-02-11	7.13	7.27	7.10	7.10	-0.141%	9	3,388	-0.423%
2025-02-10	7.21	7.22	7.11	7.11	-7.301%	7	3,382	-0.563%
2025-02-07	6.95	7.70	6.89	7.67	+6.825%	26	3,386	-7.823%
2025-02-06	7.00	7.18	7.00	7.18	-1.913%	46	3,387	-1.532%
2025-02-05	7.70	7.70	7.32	7.32	-4.439%	8	3,425	-3.415%
2025-02-04	8.12	8.12	7.66	7.66	-6.471%	4	3,426	-7.702%
2025-02-03	8.71	8.88	7.86	8.19	+4.331%	22	3,425	-13.675%
2025-01-31	7.12	7.85	7.00	7.85	+10.719%	52	3,418	-9.936%
2025-01-30	7.49	7.49	7.09	7.09	-5.467%	9	3,427	-0.282%
2025-01-29	7.58	7.71	7.32	7.50	+2.740%	125	3,431	-5.733%
2025-01-28	8.02	8.02	7.30	7.30	-10.539%	306	3,399	-3.151%
2025-01-27	8.96	8.96	8.16	8.16	+11.628%	16	3,459	-13.358%
2025-01-24	7.05	7.31	7.05	7.31	+2.238%	58	3,452	-3.283%
2025-01-23	7.43	7.43	7.15	7.15	-3.117%	34	3,467	-1.119%
2025-01-22	7.32	7.38	7.26	7.38	-2.122%	43	3,489	-4.201%
2025-01-21	7.75	7.77	7.54	7.54	-7.598%	11	3,455	-6.233%
2025-01-17	8.04	8.16	8.01	8.16	-5.006%	26	3,455	-13.358%
2025-01-16	8.57	8.59	8.57	8.59	+0.703%	4	3,455	-17.695%
2025-01-15	8.98	9.08	8.53	8.53	-13.489%	22	3,459	-17.116%
2025-01-14	10.50	10.50	9.86	9.86	-9.541%	7	3,474	-28.296%
2025-01-10	10.32	10.99	10.32	10.90	+14.616%	14	3,475	-35.138%
2025-01-08	9.93	9.98	9.48	9.51	-0.834%	9	3,465	-25.657%
2025-01-07	8.25	9.59	8.25	9.59	+9.226%	84	3,465	-26.277%
2025-01-06	8.37	8.78	8.10	8.78	-0.227%	58	3,514	-19.476%
2025-01-03	9.53	9.53	8.80	8.80	-11.735%	14	3,540	-19.659%
2025-01-02	9.29	10.54	9.17	9.97	+1.321%	19	3,541	-29.087%
2024-12-31	9.60	9.84	9.54	9.84	+6.263%	32	3,551	-28.150%
2024-12-30	10.08	10.12	9.10	9.26	+1.870%	16	3,551	-23.650%
2024-12-27	8.93	9.46	8.93	9.09	+10.450%	46	3,544	-22.222%
2024-12-26	8.38	8.41	8.13	8.23	-4.745%	93	3,535	-14.095%
2024-12-24	9.08	9.08	8.64	8.64	-10.187%	88	3,615	-18.171%
2024-12-23	10.49	10.57	9.62	9.62	-7.053%	43	3,615	-26.507%
2024-12-20	12.45	13.63	10.04	10.35	-7.754%	14	3,574	-31.691%
2024-12-19	10.62	11.63	10.41	11.22	-9.880%	534	3,571	-36.988%
2024-12-18	8.76	12.45	8.76	12.45	+39.731%	62	3,240	-43.213%
2024-12-17	8.98	9.09	8.91	8.91	+4.700%	23	3,182	-20.651%
2024-12-16	8.56	8.79	8.51	8.51	-2.520%	64	3,174	-16.921%
2024-12-13	8.41	8.88	8.41	8.73	+1.159%	194	3,174	-19.015%
2024-12-12	8.40	8.75	8.39	8.63	+3.477%	555	3,136	-18.076%
2024-12-11	8.27	8.35	8.27	8.34	-4.028%	590	3,333	-15.228%
2024-12-10	8.40	8.69	8.40	8.69	+2.235%	4	2,748	-18.642%
2024-12-09	8.11	8.56	8.11	8.50	+4.039%	109	2,744	-16.824%
2024-12-06	8.15	8.17	8.15	8.17	+0.245%	16	2,645	-13.464%
2024-12-05	8.10	8.21	8.09	8.15	+0.991%	42	2,639	-13.252%
2024-12-04	8.03	8.07	7.97	8.07	-0.124%	236	2,598	-12.392%
2024-12-03	8.12	8.25	8.04	8.08	+1.000%	48	2,385	-12.500%
2024-12-02	8.11	8.20	8.00	8.00	-2.795%	197	2,367	-11.625%
2024-11-29	8.24	8.24	8.23	8.23	-5.184%	4	2,175	-14.095%
2024-11-27	8.46	8.86	8.46	8.68	+3.580%	8	2,167	-18.548%
2024-11-26	8.51	8.51	8.36	8.38	-5.311%	43	2,167	-15.632%
2024-11-25	8.68	8.85	8.58	8.85	-6.547%	29	2,205	-20.113%
2024-11-22	9.39	9.47	9.35	9.47	-1.559%	10	2,187	-25.343%
2024-11-21	9.51	10.11	9.51	9.62	-9.245%	6	2,184	-26.507%
2024-11-20	10.49	10.60	10.39	10.60	+3.013%	5	2,180	-33.302%
2024-11-19	10.41	10.41	10.29	10.29	+4.786%	2	2,177	-31.293%
2024-11-18	10.23	10.23	9.77	9.82	-4.475%	110	2,175	-28.004%
2024-11-15	9.64	10.42	9.64	10.28	+11.983%	248	2,136	-31.226%
2024-11-14	9.05	9.18	9.05	9.18	+2.915%	2	2,016	-22.985%
2024-11-13	9.01	9.01	8.88	8.92	-0.335%	7	2,016	-20.740%
2024-11-12	9.03	9.11	8.95	8.95	+0.562%	7	2,010	-21.006%
2024-11-11	8.86	8.95	8.75	8.90	-1.766%	11	2,007	-20.562%
2024-11-08	9.16	9.20	9.05	9.06	-1.735%	36	1,998	-21.965%
2024-11-07	9.40	9.40	9.22	9.22	-6.869%	6	1,988	-23.319%
2024-11-06	10.35	10.35	9.90	9.90	-28.261%	23	1,983	-28.586%
2024-10-31	14.00	14.00	13.80	13.80	+14.144%	71	1,967	-48.768%
2024-10-28	11.89	12.09	11.89	12.09	-1.387%	15	1,896	-41.522%
2024-10-24	12.26	12.26	12.26	12.26	+4.786%	2	1,881	-42.333%
2024-10-23	11.89	11.89	11.70	11.70	+3.175%	5	1,881	-39.573%
2024-10-22	11.84	11.84	11.34	11.34	-2.326%	6	1,881	-37.654%
2024-10-21	11.61	11.89	11.54	11.61	+0.346%	54	1,880	-39.104%
2024-10-18	11.57	11.57	11.57	11.57	-5.705%	6	1,834	-38.894%
2024-10-14	12.27	12.27	12.27	12.27	-8.021%	1	1,831	-42.380%
2024-10-11	13.21	13.34	13.21	13.34	-5.390%	12	1,832	-47.001%
2024-10-08	14.13	14.13	14.10	14.10	-1.742%	25	1,833	-49.858%
2024-10-07	14.35	14.35	14.35	14.35	+2.354%	8	1,808	-50.732%
2024-10-04	14.21	14.22	14.02	14.02	-11.546%	238	1,808	-49.572%
2024-10-02	15.85	15.85	15.85	15.85	+6.590%	1	1,689	-55.394%
2024-10-01	15.30	15.30	14.87	14.87	+7.988%	15	1,689	-52.455%
2024-09-30	14.18	14.20	13.77	13.77	-2.960%	21	1,675	-48.656%
2024-09-27	13.62	14.19	13.62	14.19	+3.501%	226	1,677	-50.176%
2024-09-26	13.93	13.93	13.71	13.71	-3.178%	16	1,584	-48.432%
2024-09-25	13.63	14.16	13.63	14.16	+2.609%	133	1,578	-50.071%
2024-09-24	13.80	13.80	13.80	13.80	-0.072%	1	1,454	-48.768%
2024-09-23	13.86	13.86	13.81	13.81	-1.918%	16	1,453	-48.805%
2024-09-20	14.05	14.08	14.05	14.08	+3.075%	4	1,439	-49.787%
2024-09-19	14.00	14.00	13.66	13.66	-11.643%	13	1,439	-48.243%
2024-09-12	15.89	15.96	15.46	15.46	-8.791%	12	1,432	-54.269%
2024-09-11	19.14	19.14	16.89	16.95	-1.625%	36	1,432	-58.289%
2024-09-05	17.23	17.23	17.23	17.23	+10.237%	3	1,396	-58.967%
2024-09-03	15.63	15.63	15.63	15.63	+12.043%	1	1,399	-54.766%
2024-08-30	13.95	13.95	13.95	13.95	-1.413%	10	1,396	-49.319%
2024-08-29	14.15	14.15	14.15	14.15	-0.910%	96	1,396	-50.035%
2024-08-20	14.28	14.28	14.28	14.28	+0.422%	1	1,373	-50.490%
2024-08-19	14.22	14.22	14.22	14.22	-5.452%	2	1,372	-50.281%
2024-08-15	15.14	15.14	15.04	15.04	-10.742%	16	1,374	-52.992%
2024-08-14	17.25	17.25	16.85	16.85	-5.443%	8	1,364	-58.042%
2024-08-13	18.65	18.65	17.82	17.82	-21.359%	4	1,364	-60.325%
2024-08-07	22.66	22.66	22.66	22.66	-5.583%	1	1,364	-68.800%
2024-08-06	24.00	24.00	24.00	24.00	-17.241%	5	1,364	-70.542%
2024-08-05	36.34	36.34	24.68	29.00	+26.087%	7	1,369	-75.621%
2024-08-02	23.00	23.00	21.88	23.00	+46.965%	36	1,375	-69.261%
2024-07-31	15.65	15.65	15.65	15.65	-6.623%	6	1,375	-54.824%
2024-07-30	16.84	16.84	16.65	16.76	+1.453%	6	1,373	-57.816%
2024-07-26	16.36	16.52	16.35	16.52	-1.667%	3	1,372	-57.203%
2024-07-24	16.80	16.80	16.80	16.80	+16.910%	1	1,373	-57.917%
2024-07-23	14.37	14.37	14.37	14.37	-10.745%	1	1,372	-50.800%
2024-07-19	16.10	16.10	16.10	16.10	+11.650%	4	1,373	-56.087%
2024-07-17	14.42	14.42	14.42	14.42	+6.029%	1	1,373	-50.971%
2024-07-16	13.60	13.60	13.60	13.60	+2.333%	1	1,373	-48.015%
2024-07-15	13.29	13.29	13.29	13.29	-1.190%	1	1,373	-46.802%
2024-07-12	13.45	13.45	13.20	13.45	+0.224%	3	1,373	-47.435%
2024-07-11	13.25	13.42	13.25	13.42	-2.400%	18	1,372	-47.317%
2024-07-09	13.68	13.85	13.68	13.75	-1.504%	23	1,386	-48.582%
2024-07-08	13.99	14.00	13.96	13.96	-2.446%	4	1,381	-49.355%
2024-07-05	14.30	14.34	14.30	14.31	-0.625%	22	1,382	-50.594%
2024-07-03	14.40	14.40	14.40	14.40	-1.370%	1	1,394	-50.903%
2024-07-02	14.67	14.67	14.60	14.60	-5.195%	70	1,394	-51.575%
2024-07-01	15.48	15.53	15.36	15.40	-0.388%	80	1,397	-54.091%
2024-06-28	15.10	15.46	15.01	15.46	+0.455%	56	1,330	-54.269%
2024-06-27	15.45	15.57	15.39	15.39	-4.706%	3	1,356	-54.061%
2024-06-25	16.15	16.15	16.15	16.15	-0.309%	1	1,357	-56.223%
2024-06-24	16.00	16.20	15.98	16.20	+2.532%	7	1,357	-56.358%
2024-06-20	15.80	15.80	15.80	15.80	+2.597%	1	1,357	-55.253%
2024-06-18	15.25	15.43	15.25	15.40	+1.116%	4	1,358	-54.091%
2024-06-17	15.23	15.23	15.23	15.23	-7.585%	2	1,358	-53.578%
2024-06-14	16.48	16.48	16.48	16.48	+1.603%	2	1,358	-57.100%
2024-06-13	15.50	16.22	15.50	16.22	+3.181%	10	1,358	-56.412%
2024-06-12	15.46	15.72	15.46	15.72	-5.642%	2	1,364	-55.025%
2024-06-11	16.63	16.66	16.63	16.66	-3.922%	10	1,363	-57.563%
2024-06-06	17.34	17.34	17.34	17.34	-11.485%	6	1,363	-59.227%
2024-05-30	19.59	19.59	19.59	19.59	+7.756%	1	1,363	-63.910%
2024-05-24	18.05	18.18	18.05	18.18	+0.387%	30	1,379	-61.111%
2024-05-23	18.19	18.19	18.11	18.11	-0.876%	12	1,378	-60.961%
2024-05-22	17.90	18.32	17.90	18.27	+0.329%	3	1,378	-61.303%
2024-05-21	18.21	18.21	18.21	18.21	+0.331%	10	1,379	-61.175%
2024-05-20	18.01	18.27	18.01	18.15	-0.982%	23	1,379	-61.047%
2024-05-16	18.33	18.33	18.33	18.33	-0.218%	1	1,386	-61.429%
2024-05-15	19.46	19.46	18.37	18.37	-9.596%	46	1,387	-61.513%
2024-05-14	20.32	20.32	20.32	20.32	-2.308%	1	1,398	-65.207%
2024-05-09	20.80	20.80	20.80	20.80	-5.023%	1	1,398	-66.010%
2024-05-06	22.78	22.78	21.90	21.90	-6.610%	5	1,397	-67.717%
2024-05-03	23.45	23.45	23.45	23.45	-10.938%	2	1,394	-69.851%
2024-05-02	26.28	26.33	26.28	26.33	+5.573%	6	1,393	-73.148%
2024-04-30	24.10	24.96	24.02	24.94	+3.744%	18	1,393	-71.652%
2024-04-29	23.70	24.04	23.70	24.04	-5.168%	7	1,385	-70.591%
2024-04-23	25.35	25.35	25.35	25.35	-12.101%	1	1,378	-72.110%
2024-04-22	28.89	28.89	28.84	28.84	+2.088%	7	1,379	-75.485%
2024-04-17	28.25	28.25	28.25	28.25	+0.534%	1	1,379	-74.973%
2024-04-16	28.10	28.10	28.10	28.10	+6.158%	5	1,379	-74.840%
2024-04-12	25.63	26.47	25.63	26.47	+8.885%	8	1,379	-73.291%
2024-04-10	24.31	24.31	24.31	24.31	+2.965%	2	1,381	-70.917%
2024-04-09	24.32	24.32	23.61	23.61	-5.333%	8	1,383	-70.055%
2024-04-04	24.94	24.94	24.94	24.94	+7.223%	2	1,387	-71.652%
2024-04-03	23.26	23.26	23.26	23.26	+3.194%	2	1,389	-69.604%
2024-04-01	22.54	22.56	22.54	22.54	-0.486%	70	1,389	-68.634%
2024-03-22	22.65	22.65	22.65	22.65	+1.935%	4	1,459	-68.786%
2024-03-21	22.10	22.22	22.10	22.22	-10.113%	2	1,461	-68.182%
2024-03-14	24.92	24.92	24.72	24.72	-1.041%	2	1,462	-71.400%
2024-03-12	25.28	25.40	24.98	24.98	-5.913%	4	1,464	-71.697%
2024-03-11	26.55	26.55	26.55	26.55	+4.899%	3	1,465	-73.371%
2024-03-08	25.31	25.31	25.31	25.31	+2.594%	2	1,465	-72.066%
2024-03-07	25.07	25.07	24.67	24.67	-4.157%	20	1,465	-71.342%
2024-03-06	25.49	26.20	25.11	25.74	-3.559%	205	1,467	-72.533%
2024-03-05	25.97	26.69	25.87	26.69	+8.584%	18	1,564	-73.511%
2024-03-04	24.58	24.58	24.58	24.58	-0.486%	7	1,567	-71.237%
2024-03-01	25.00	25.00	24.70	24.70	-5.000%	58	1,567	-71.377%
2024-02-28	25.80	26.00	25.80	26.00	+1.444%	39	1,556	-72.808%
2024-02-27	25.68	25.68	25.63	25.63	+0.906%	2	1,558	-72.415%
2024-02-26	25.34	25.40	25.34	25.40	+0.754%	9	1,559	-72.165%
2024-02-23	25.00	25.21	25.00	25.21	-2.249%	18	1,560	-71.956%
2024-02-22	26.00	26.04	25.77	25.79	-13.165%	25	1,560	-72.586%
2024-02-20	29.70	29.70	29.70	29.70	+8.157%	1	1,562	-76.195%
2024-02-16	27.37	27.52	27.37	27.46	-0.579%	74	1,562	-74.253%
2024-02-15	28.17	28.22	27.59	27.62	-3.460%	94	1,562	-74.403%
2024-02-14	28.40	28.93	28.40	28.61	-7.201%	28	1,562	-75.288%
2024-02-13	29.43	30.83	29.43	30.83	+10.621%	12	1,576	-77.068%
2024-02-12	27.22	27.87	27.22	27.87	+0.469%	16	1,576	-74.632%
2024-02-09	28.10	28.14	27.55	27.74	-1.035%	26	1,581	-74.513%
2024-02-07	28.03	28.03	28.03	28.03	-6.504%	5	1,581	-74.777%
2024-02-05	30.79	30.80	29.98	29.98	+0.943%	6	1,586	-76.418%
2024-02-02	30.45	30.45	29.45	29.70	-7.071%	38	1,583	-76.195%
2024-02-01	32.46	32.50	31.96	31.96	-3.706%	14	1,601	-77.879%
2024-01-31	31.70	33.19	31.70	33.19	+8.252%	28	1,591	-78.698%
2024-01-30	31.05	31.20	30.66	30.66	-1.097%	70	1,576	-76.941%
2024-01-29	31.60	31.60	31.00	31.00	-1.587%	15	1,512	-77.194%
2024-01-26	32.45	32.67	31.18	31.50	+1.124%	16	1,497	-77.556%
2024-01-25	31.54	32.18	31.15	31.15	-1.642%	83	1,489	-77.303%
2024-01-24	32.71	32.71	30.62	31.67	-0.565%	231	1,419	-77.676%
2024-01-23	32.68	33.21	31.85	31.85	-2.659%	916	1,336	-77.802%
2024-01-22	32.64	33.10	32.60	32.72	-2.358%	77	876	-78.392%
2024-01-19	35.28	35.28	33.45	33.51	-7.303%	406	835	-78.902%
2024-01-18	37.20	37.20	36.15	36.15	-4.238%	9	430	-80.443%
2024-01-17	38.08	38.59	37.75	37.75	+1.917%	6	422	-81.272%
2024-01-16	37.36	37.63	36.91	37.04	+2.575%	34	421	-80.913%
2024-01-12	36.91	37.08	36.11	36.11	0.000%	10	418	-80.421%
2024-01-10	36.92	36.92	36.11	36.11	-3.784%	3	418	-80.421%
2024-01-09	37.19	37.57	37.19	37.53	+0.806%	158	417	-81.162%
2024-01-08	38.75	38.75	37.23	37.23	-7.064%	32	306	-81.010%
2024-01-05	40.66	40.71	40.05	40.06	+5.839%	192	306	-82.351%
2023-12-29	38.85	38.85	37.85	37.85	-0.395%	31	257	-81.321%
2023-12-27	38.00	38.00	38.00	38.00	-0.964%	5	257	-81.395%
2023-12-22	38.37	38.37	38.37	38.37	-4.075%	1	258	-81.574%
2023-12-21	39.50	40.00	39.50	40.00	+7.038%	7	258	-82.325%
2023-12-20	37.37	37.37	37.37	37.37	+0.538%	3	254	-81.081%
2023-12-19	37.20	37.68	37.01	37.17	-0.933%	208	252	-80.979%
2023-12-18	37.81	37.81	37.52	37.52	-3.671%	5	49	-81.157%
2023-12-14	38.34	38.95	38.34	38.95	-1.392%	4	53	-81.849%
2023-12-13	39.12	39.78	38.56	39.50	-10.633%	10	54	-82.101%
2023-11-29	44.20	44.20	44.20	44.20	-1.119%	10	52	-84.005%
2023-11-28	45.08	45.08	44.70	44.70	+1.591%	4	52	-84.183%
2023-11-20	44.00	44.00	44.00	44.00	-18.999%	3	52	-83.932%
2023-11-07	54.32	54.32	54.32	54.32	-9.467%	2	55	-86.985%
2023-09-27	60.00	60.00	60.00	60.00	+20.000%	1	53	-88.217%
2023-08-31	50.00	50.00	50.00	50.00	-9.502%	1	54	-85.860%
2023-08-23	54.78	55.25	54.78	55.25	-8.405%	19	54	-87.204%
2023-08-18	58.70	60.32	58.70	60.32	+10.033%	20	37	-88.279%
2023-08-11	54.82	54.82	54.82	54.82	+13.452%	10	38	-87.103%
2023-08-02	48.32	48.32	48.32	48.32	+9.050%	1	29	-85.368%
2023-08-01	44.38	44.38	44.31	44.31	+1.442%	2	29	-84.044%
2023-07-31	43.68	43.68	43.68	43.68	-8.696%	1	29	-83.814%
2023-07-28	47.84	47.84	47.84	47.84	-1.177%	1	29	-85.222%
2023-07-27	48.41	48.41	48.41	48.41	+1.001%	1	28	-85.396%
2023-07-26	47.93	47.93	47.93	47.93	+4.150%	1	29	-85.249%
2023-07-25	46.02	46.02	46.02	46.02	-16.403%	1	28	-84.637%
2023-07-06	55.05	55.05	55.05	55.05	+4.420%	1	27	-87.157%
2023-07-05	52.93	53.04	52.72	52.72	-5.857%	16	26	-86.590%
2023-06-29	56.00	56.00	56.00	56.00	+1.083%	1	10	-87.375%
2023-06-16	55.40	55.40	55.40	55.40	-5.541%	7	3	-87.238%
2023-06-09	58.85	58.85	58.65	58.65	-9.070%	2	3	-87.945%
2023-06-08	64.50	64.50	64.50	64.50	-1.074%	1	3	-89.039%
2023-06-06	65.20	65.20	65.20	65.20	-15.708%	1	2	-89.156%
2023-05-15	77.35	77.35	77.35	77.35	-14.027%	1	2	-90.860%
2023-03-08	89.97	89.97	89.97	89.97	+3.177%	1	2	-92.142%
2023-03-07	87.20	87.20	87.20	87.20	+3.195%	1	1	-91.892%
2023-03-03	84.50	84.50	84.50	84.50	0.000%	1	1	-91.633%

.dark-mode .zQHFc0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zQHFc0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P485SPY Dec 19 2025 485.00 Put (SPY251219P00485000)option OPRA

SPY20251219P485
SPY Dec 19 2025 485.00 Put (SPY251219P00485000)
option OPRA