Dark

SPY20251219P495
SPY Dec 19 2025 495.00 Put (SPY251219P00495000)
option OPRA

EOD

May 15, 2025

7.97-3.159%(-0.26)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.25	8.25	7.97	7.97	-3.159%	11	2,553	0.000%
2025-05-14	8.35	8.57	8.18	8.23	+4.442%	117	2,546	-3.159%
2025-05-13	8.09	8.11	7.88	7.88	-9.007%	373	2,557	+1.142%
2025-05-12	9.88	9.93	8.66	8.66	-34.344%	448	2,486	-7.968%
2025-05-09	12.54	13.45	12.54	13.19	+6.371%	420	2,568	-39.575%
2025-05-08	12.72	12.72	12.40	12.40	-18.954%	189	2,561	-35.726%
2025-05-07	14.46	15.30	14.46	15.30	+2.000%	5	2,560	-47.908%
2025-05-06	15.11	15.11	14.61	15.00	+11.690%	183	2,560	-46.867%
2025-05-05	14.25	14.25	13.43	13.43	+0.599%	23	2,589	-40.655%
2025-05-02	14.03	14.03	13.29	13.35	-7.548%	48	2,582	-40.300%
2025-05-01	14.98	14.98	14.44	14.44	-10.699%	182	2,581	-44.806%
2025-04-30	18.21	19.11	16.17	16.17	+2.602%	79	2,491	-50.711%
2025-04-29	16.80	16.80	15.71	15.76	-5.854%	45	2,563	-49.429%
2025-04-28	15.98	17.57	15.78	16.74	+3.653%	18	2,564	-52.389%
2025-04-25	17.71	17.71	16.15	16.15	-6.539%	218	2,577	-50.650%
2025-04-24	19.35	19.50	17.28	17.28	-15.707%	19	2,512	-53.877%
2025-04-23	18.72	21.10	18.61	20.50	-13.974%	49	2,514	-61.122%
2025-04-22	26.10	26.10	23.02	23.83	-15.646%	997	2,514	-66.555%
2025-04-21	26.54	30.64	26.54	28.25	+17.366%	360	2,688	-71.788%
2025-04-17	24.32	25.24	23.14	24.07	-9.477%	58	2,785	-66.888%
2025-04-16	22.00	26.59	22.00	26.59	+29.015%	69	2,785	-70.026%
2025-04-15	20.17	20.82	19.66	20.61	+1.278%	13	2,780	-61.329%
2025-04-14	20.64	22.97	20.35	20.35	-17.377%	71	2,783	-60.835%
2025-04-11	27.95	30.54	24.63	24.63	-15.069%	22	2,772	-67.641%
2025-04-10	23.83	34.44	23.83	29.00	+49.639%	247	2,773	-72.517%
2025-04-09	39.51	41.44	19.15	19.38	-49.974%	922	2,908	-58.875%
2025-04-08	25.53	41.00	24.53	38.74	+12.290%	178	2,842	-79.427%
2025-04-07	32.72	44.85	25.50	34.50	+3.822%	440	2,772	-76.899%
2025-04-04	25.00	33.41	24.39	33.23	+72.983%	322	2,689	-76.016%
2025-04-03	15.97	19.21	15.97	19.21	+70.151%	66	2,678	-58.511%
2025-04-02	11.48	11.62	11.29	11.29	-11.866%	6	2,688	-29.407%
2025-04-01	13.09	13.09	12.81	12.81	-6.360%	6	2,691	-37.783%
2025-03-31	14.39	14.78	13.68	13.68	+2.090%	30	2,686	-41.740%
2025-03-28	11.22	13.40	11.22	13.40	+24.767%	74	2,657	-40.522%
2025-03-26	10.74	10.74	10.74	10.74	+14.377%	1	2,672	-25.791%
2025-03-25	9.39	9.39	9.39	9.39	+0.107%	1	2,672	-15.122%
2025-03-24	10.03	10.03	9.38	9.38	-20.508%	497	2,672	-15.032%
2025-03-21	12.52	12.52	11.61	11.80	+0.426%	552	2,920	-32.458%
2025-03-20	11.75	11.75	11.75	11.75	+1.908%	1	2,800	-32.170%
2025-03-19	11.38	11.53	11.02	11.53	-10.759%	8	2,799	-30.876%
2025-03-18	13.05	13.05	12.92	12.92	+12.348%	8	2,800	-38.313%
2025-03-17	12.49	12.49	11.50	11.50	-11.877%	15	2,801	-30.696%
2025-03-14	14.32	14.32	13.05	13.05	-17.614%	96	2,789	-38.927%
2025-03-13	14.51	15.96	14.51	15.84	+12.500%	53	2,766	-49.684%
2025-03-12	14.89	16.03	14.00	14.08	-6.755%	26	2,766	-43.395%
2025-03-11	15.51	17.22	14.61	15.10	-3.143%	18	2,772	-47.219%
2025-03-10	14.49	16.48	13.76	15.59	+22.756%	85	2,773	-48.877%
2025-03-07	12.70	12.70	12.70	12.70	+19.811%	2	2,770	-37.244%
2025-03-05	11.98	11.98	10.60	10.60	+3.013%	10	2,769	-24.811%
2025-03-04	13.10	13.35	10.29	10.29	-8.125%	38	2,767	-22.546%
2025-03-03	9.64	11.20	9.64	11.20	+21.475%	8	2,759	-28.839%
2025-02-28	10.11	10.11	9.22	9.22	-11.261%	42	2,755	-13.557%
2025-02-27	10.39	10.39	10.39	10.39	+10.180%	3	2,764	-23.292%
2025-02-25	10.08	10.08	9.43	9.43	+5.717%	157	2,764	-15.483%
2025-02-24	8.92	8.92	8.92	8.92	-0.335%	3	2,766	-10.650%
2025-02-21	8.01	8.95	8.01	8.95	+15.187%	84	2,763	-10.950%
2025-02-20	7.47	7.90	7.47	7.77	+4.576%	14	2,723	+2.574%
2025-02-19	7.43	7.43	7.43	7.43	-0.268%	1	2,711	+7.268%
2025-02-18	7.46	7.49	7.45	7.45	-0.931%	38	2,710	+6.980%
2025-02-14	7.42	7.65	7.42	7.52	+0.804%	62	2,720	+5.984%
2025-02-13	7.90	7.90	7.46	7.46	-12.544%	40	2,720	+6.836%
2025-02-12	8.55	8.55	8.35	8.53	+5.439%	4	2,732	-6.565%
2025-02-11	8.07	8.09	8.07	8.09	+1.761%	3	2,729	-1.483%
2025-02-10	8.06	8.10	7.89	7.95	-6.360%	57	2,729	+0.252%
2025-02-07	7.67	8.57	7.67	8.49	+6.125%	16	2,777	-6.125%
2025-02-06	7.89	8.00	7.89	8.00	-2.439%	8	2,771	-0.375%
2025-02-05	8.65	8.65	8.20	8.20	-2.844%	15	2,772	-2.805%
2025-02-04	8.43	8.44	8.43	8.44	-7.860%	2	2,771	-5.569%
2025-02-03	9.95	9.95	9.16	9.16	+6.636%	4	2,773	-12.991%
2025-01-31	7.80	8.59	7.74	8.59	+8.050%	124	2,775	-7.218%
2025-01-30	8.11	8.18	7.95	7.95	-7.666%	33	2,778	+0.252%
2025-01-29	8.31	8.61	8.31	8.61	+5.644%	17	2,778	-7.433%
2025-01-28	9.20	9.20	8.15	8.15	-12.177%	196	2,773	-2.209%
2025-01-27	9.55	9.55	9.12	9.28	+14.286%	11	2,779	-14.116%
2025-01-24	7.97	8.12	7.84	8.12	+2.785%	34	2,773	-1.847%
2025-01-23	8.23	8.23	7.90	7.90	-1.863%	5	2,784	+0.886%
2025-01-22	8.14	8.14	8.05	8.05	-3.477%	11	2,788	-0.994%
2025-01-21	8.70	8.73	8.34	8.34	-6.920%	54	2,644	-4.436%
2025-01-17	9.15	9.15	8.96	8.96	-6.667%	224	2,644	-11.049%
2025-01-16	9.53	9.60	9.53	9.60	+0.209%	5	2,644	-16.979%
2025-01-15	10.00	10.00	9.58	9.58	-18.882%	7	2,649	-16.806%
2025-01-14	11.42	11.81	11.42	11.81	+1.723%	13	2,654	-32.515%
2025-01-10	11.38	12.37	11.38	11.61	+9.735%	322	2,647	-31.352%
2025-01-08	10.50	11.00	10.50	10.58	-1.398%	11	2,680	-24.669%
2025-01-07	9.22	10.73	9.22	10.73	+11.538%	22	2,680	-25.722%
2025-01-06	9.37	9.65	9.00	9.62	-2.730%	95	2,668	-17.152%
2025-01-03	10.28	10.28	9.89	9.89	-11.854%	12	2,679	-19.414%
2025-01-02	10.50	11.84	10.50	11.22	+3.793%	102	2,684	-28.966%
2024-12-31	10.97	10.97	10.81	10.81	+3.942%	2	2,689	-26.272%
2024-12-30	11.20	11.20	10.21	10.40	+2.665%	40	2,689	-23.365%
2024-12-27	10.00	10.55	10.00	10.13	+10.590%	58	2,700	-21.323%
2024-12-26	9.45	9.45	9.12	9.16	-2.345%	27	2,707	-12.991%
2024-12-24	9.81	9.81	9.38	9.38	-11.006%	12	2,701	-15.032%
2024-12-23	11.20	11.66	10.54	10.54	-7.137%	27	2,701	-24.383%
2024-12-20	12.66	12.66	11.35	11.35	-10.277%	5	2,684	-29.780%
2024-12-19	11.77	12.83	11.77	12.65	+12.046%	21	2,683	-36.996%
2024-12-18	9.92	11.29	9.68	11.29	+12.675%	142	2,682	-29.407%
2024-12-17	9.89	10.02	9.89	10.02	+4.921%	6	2,778	-20.459%
2024-12-16	9.56	9.61	9.40	9.55	-2.848%	27	2,777	-16.545%
2024-12-13	9.36	9.83	9.29	9.83	+3.801%	10	2,768	-18.922%
2024-12-12	9.24	9.49	9.24	9.47	+2.378%	85	2,767	-15.839%
2024-12-11	9.25	9.25	9.25	9.25	-1.386%	2	2,842	-13.838%
2024-12-10	9.29	9.38	9.25	9.38	-0.950%	8	2,836	-15.032%
2024-12-09	8.94	9.47	8.94	9.47	+5.810%	41	2,828	-15.839%
2024-12-06	8.86	9.09	8.86	8.95	-1.540%	38	2,790	-10.950%
2024-12-05	9.02	9.09	8.97	9.09	+1.678%	9	2,771	-12.321%
2024-12-04	8.85	8.94	8.85	8.94	-1.325%	10	2,767	-10.850%
2024-12-03	9.05	9.06	9.05	9.06	+1.342%	2	2,760	-12.031%
2024-12-02	9.06	9.08	8.90	8.94	-1.433%	90	2,758	-10.850%
2024-11-29	9.05	9.07	9.05	9.07	-2.682%	4	2,686	-12.128%
2024-11-26	9.47	9.47	9.32	9.32	-5.668%	4	2,684	-14.485%
2024-11-25	9.54	10.00	9.50	9.88	-4.078%	10	2,688	-19.332%
2024-11-22	10.36	10.36	10.22	10.30	-7.124%	56	2,683	-22.621%
2024-11-21	11.30	11.30	11.09	11.09	+1.371%	3	2,663	-28.133%
2024-11-19	10.94	10.94	10.94	10.94	-0.816%	1	2,663	-27.148%
2024-11-18	11.30	11.30	11.03	11.03	-5.403%	6	2,662	-27.743%
2024-11-15	10.77	11.91	10.68	11.66	+16.020%	40	2,658	-31.647%
2024-11-14	9.98	10.05	9.98	10.05	+2.551%	7	2,642	-20.697%
2024-11-13	9.83	9.83	9.80	9.80	-1.902%	4	2,635	-18.673%
2024-11-12	9.99	9.99	9.99	9.99	+1.216%	2	2,631	-20.220%
2024-11-11	9.82	9.87	9.78	9.87	-2.470%	5	2,631	-19.250%
2024-11-08	10.08	10.14	10.04	10.12	-1.461%	16	2,628	-21.245%
2024-11-07	10.53	10.53	10.27	10.27	-7.227%	5	2,623	-22.395%
2024-11-06	11.46	11.46	11.06	11.07	-25.354%	6	2,624	-28.004%
2024-11-04	15.36	15.36	14.83	14.83	-0.470%	10	2,621	-46.258%
2024-10-31	14.90	14.90	14.90	14.90	+10.289%	1	2,621	-46.510%
2024-10-30	13.46	13.51	13.46	13.51	+3.684%	20	2,621	-41.007%
2024-10-29	13.03	13.03	13.03	13.03	-2.030%	6	2,605	-38.833%
2024-10-28	13.31	13.31	13.30	13.30	-4.040%	21	2,599	-40.075%
2024-10-25	12.86	13.86	12.86	13.86	+2.515%	44	2,580	-42.496%
2024-10-24	13.52	13.52	13.52	13.52	+0.148%	24	2,559	-41.050%
2024-10-23	13.03	13.50	13.03	13.50	+7.228%	28	2,535	-40.963%
2024-10-22	12.93	13.05	12.59	12.59	-2.479%	20	2,517	-36.696%
2024-10-21	12.83	13.21	12.82	12.91	+0.078%	71	2,506	-38.265%
2024-10-18	12.90	12.90	12.90	12.90	-2.568%	16	2,441	-38.217%
2024-10-17	13.24	13.24	13.24	13.24	-3.216%	15	2,437	-39.804%
2024-10-16	13.93	13.93	13.68	13.68	-2.703%	669	2,422	-41.740%
2024-10-15	13.25	14.06	13.25	14.06	+5.318%	30	2,418	-43.314%
2024-10-14	13.89	13.89	13.35	13.35	-6.709%	8	2,398	-40.300%
2024-10-11	14.88	14.88	14.31	14.31	-15.824%	1,316	2,391	-44.305%
2024-10-07	16.67	17.00	16.67	17.00	+8.142%	3	1,734	-53.118%
2024-10-04	15.72	15.72	15.72	15.72	-6.595%	8	1,732	-49.300%
2024-10-03	16.83	16.83	16.83	16.83	+0.298%	2	1,729	-52.644%
2024-10-02	16.78	16.78	16.78	16.78	+1.697%	1	1,727	-52.503%
2024-10-01	17.20	17.20	16.50	16.50	+9.272%	2	1,727	-51.697%
2024-09-26	15.02	15.10	15.01	15.10	-0.788%	4	1,726	-47.219%
2024-09-25	15.22	15.22	15.22	15.22	-0.976%	1	1,724	-47.635%
2024-09-20	15.37	15.37	15.37	15.37	-1.474%	4	1,723	-48.146%
2024-09-19	15.16	15.60	15.16	15.60	-9.038%	7	1,723	-48.910%
2024-09-18	17.00	17.15	16.75	17.15	+0.646%	14	1,730	-53.528%
2024-09-16	16.99	17.04	16.99	17.04	-0.815%	2	1,729	-53.228%
2024-09-13	17.00	17.18	16.80	17.18	-1.547%	34	1,729	-53.609%
2024-09-12	17.83	17.83	17.45	17.45	-4.905%	21	1,733	-54.327%
2024-09-11	19.70	19.70	18.35	18.35	-9.784%	41	1,733	-56.567%
2024-09-09	20.44	20.44	20.32	20.34	-1.644%	4	1,710	-60.816%
2024-09-06	20.68	20.68	20.68	20.68	+7.039%	2	1,711	-61.460%
2024-09-05	19.12	19.32	19.12	19.32	+0.364%	78	1,711	-58.747%
2024-09-04	19.32	19.36	19.25	19.25	+3.886%	85	1,639	-58.597%
2024-09-03	17.27	18.55	17.07	18.53	+12.850%	52	1,559	-56.989%
2024-08-29	15.70	16.42	15.69	16.42	-2.667%	104	1,555	-51.462%
2024-08-23	16.52	16.93	16.52	16.87	+1.443%	8	1,491	-52.756%
2024-08-21	16.73	16.73	16.63	16.63	-1.656%	3	1,491	-52.075%
2024-08-15	16.91	16.91	16.91	16.91	-10.101%	1	1,491	-52.868%
2024-08-14	19.28	19.28	18.79	18.81	-5.144%	4	1,492	-57.629%
2024-08-13	19.83	19.83	19.83	19.83	-11.275%	2	1,493	-59.808%
2024-08-12	22.35	22.35	22.35	22.35	-19.633%	1	1,493	-64.340%
2024-08-07	23.82	27.81	23.82	27.81	-28.856%	2	1,493	-71.341%
2024-08-05	39.09	39.09	39.09	39.09	+134.072%	1	1,493	-79.611%
2024-07-31	16.70	16.70	16.70	16.70	-10.981%	2	1,492	-52.275%
2024-07-30	18.79	18.79	18.76	18.76	-0.319%	3	1,492	-57.516%
2024-07-26	19.08	19.08	18.82	18.82	-3.734%	6	1,491	-57.651%
2024-07-25	19.67	20.22	19.55	19.55	+0.359%	12	1,491	-59.233%
2024-07-24	17.70	19.48	17.70	19.48	+19.951%	2	1,487	-59.086%
2024-07-22	16.85	16.85	16.16	16.24	-6.452%	171	1,487	-50.924%
2024-07-19	17.36	17.36	17.36	17.36	-1.364%	2	1,487	-54.090%
2024-07-18	17.36	17.60	17.36	17.60	+7.843%	5	1,487	-54.716%
2024-07-17	15.96	16.32	15.96	16.32	+8.367%	6	1,486	-51.164%
2024-07-15	14.80	15.06	14.80	15.06	+0.467%	174	1,483	-47.078%
2024-07-12	15.51	15.51	14.99	14.99	-4.704%	6	1,378	-46.831%
2024-07-11	15.69	15.73	15.68	15.73	+5.997%	131	1,378	-49.332%
2024-07-10	15.12	15.12	14.83	14.84	-3.824%	86	1,381	-46.294%
2024-07-09	15.32	15.43	15.32	15.43	-1.532%	96	1,305	-48.347%
2024-07-08	15.58	15.70	15.58	15.67	-0.634%	121	1,239	-49.138%
2024-07-05	16.04	16.04	15.77	15.77	-8.314%	8	1,349	-49.461%
2024-07-01	17.24	17.37	17.20	17.20	+2.625%	13	1,343	-53.663%
2024-06-28	16.76	16.76	16.76	16.76	-2.445%	4	1,343	-52.446%
2024-06-20	17.16	17.18	17.16	17.18	+0.762%	2	1,343	-53.609%
2024-06-18	17.05	17.06	17.05	17.05	-0.641%	26	1,319	-53.255%
2024-06-17	17.16	17.16	17.16	17.16	-3.596%	2	1,319	-53.555%
2024-06-12	17.80	17.80	17.80	17.80	-6.118%	1	1,319	-55.225%
2024-06-10	18.96	18.96	18.96	18.96	-0.211%	1	1,319	-57.964%
2024-06-07	19.04	19.04	19.00	19.00	-2.714%	4	1,318	-58.053%
2024-06-05	19.53	19.53	19.53	19.53	-6.956%	2	1,319	-59.191%
2024-06-03	20.99	20.99	20.99	20.99	-3.405%	1	1,319	-62.030%
2024-05-30	21.73	21.73	21.73	21.73	+7.628%	2	1,318	-63.323%
2024-05-20	20.24	20.26	20.19	20.19	-2.979%	388	1,318	-60.525%
2024-05-17	20.81	20.81	20.81	20.81	+1.364%	10	1,188	-61.701%
2024-05-16	20.50	20.53	20.50	20.53	-17.251%	2	1,183	-61.179%
2024-05-06	24.81	24.81	24.81	24.81	-12.856%	3	1,183	-67.876%
2024-04-24	28.38	28.47	28.38	28.47	-11.391%	2	1,180	-72.006%
2024-04-22	32.13	32.13	32.13	32.13	-5.500%	5	1,180	-75.195%
2024-04-19	34.00	34.00	34.00	34.00	+6.450%	5	1,175	-76.559%
2024-04-18	31.94	31.94	31.94	31.94	-0.187%	1	1,170	-75.047%
2024-04-17	32.00	32.00	32.00	32.00	+4.405%	1	1,170	-75.094%
2024-04-16	30.62	30.65	30.62	30.65	+12.975%	2	1,171	-73.997%
2024-04-15	27.20	27.20	27.13	27.13	+1.043%	15	1,173	-70.623%
2024-04-10	26.84	26.85	26.84	26.85	-1.900%	2	1,183	-70.317%
2024-04-09	26.20	27.37	26.20	27.37	+1.558%	35	1,183	-70.881%
2024-04-05	27.11	27.11	26.95	26.95	+1.240%	8	1,158	-70.427%
2024-04-02	26.72	26.72	26.62	26.62	+7.123%	21	1,159	-70.060%
2024-04-01	24.85	24.85	24.85	24.85	-1.817%	5	1,171	-67.928%
2024-03-27	25.31	25.31	25.31	25.31	+0.998%	1	1,176	-68.510%
2024-03-22	25.06	25.06	25.06	25.06	+1.253%	26	1,177	-68.196%
2024-03-21	24.75	24.75	24.75	24.75	-2.597%	1	1,190	-67.798%
2024-03-20	26.71	26.71	25.41	25.41	-4.258%	27	1,190	-68.634%
2024-03-13	26.95	26.95	26.54	26.54	-0.896%	31	1,169	-69.970%
2024-03-12	27.10	27.10	26.78	26.78	-7.336%	10	1,139	-70.239%
2024-03-11	28.90	28.90	28.90	28.90	+0.732%	3	1,139	-72.422%
2024-03-08	28.49	28.69	28.49	28.69	+4.746%	8	1,139	-72.220%
2024-03-07	27.58	27.66	27.39	27.39	-3.793%	14	1,140	-70.902%
2024-03-06	28.53	28.75	28.11	28.47	-2.600%	15	1,130	-72.006%
2024-03-05	29.68	30.03	29.23	29.23	+8.099%	6	1,131	-72.733%
2024-03-04	27.37	27.37	27.04	27.04	-0.916%	7	1,137	-70.525%
2024-03-01	27.80	27.80	27.13	27.29	-3.908%	22	1,142	-70.795%
2024-02-27	28.40	28.40	28.40	28.40	+0.709%	10	1,145	-71.937%
2024-02-26	28.00	28.20	28.00	28.20	+0.714%	2	1,145	-71.738%
2024-02-23	28.00	28.00	28.00	28.00	-2.439%	12	1,145	-71.536%
2024-02-22	28.94	28.94	28.70	28.70	-12.232%	11	1,145	-72.230%
2024-02-21	32.70	32.70	32.70	32.70	+1.019%	3	1,135	-75.627%
2024-02-20	33.00	33.00	32.37	32.37	+7.649%	4	1,132	-75.378%
2024-02-16	31.25	31.25	29.74	30.07	-2.243%	14	1,128	-73.495%
2024-02-15	31.30	31.30	30.76	30.76	-3.149%	2	1,128	-74.090%
2024-02-14	31.60	32.10	31.60	31.76	-8.367%	4	1,126	-74.906%
2024-02-13	33.28	34.66	32.98	34.66	+15.533%	52	1,122	-77.005%
2024-02-12	30.59	30.59	30.00	30.00	-2.502%	10	1,072	-73.433%
2024-02-09	30.98	30.98	30.77	30.77	-1.787%	3	1,070	-74.098%
2024-02-08	31.49	31.49	31.33	31.33	-0.917%	6	1,069	-74.561%
2024-02-07	32.20	32.20	31.07	31.62	-5.017%	169	1,066	-74.794%
2024-02-06	33.67	33.67	33.15	33.29	+0.362%	12	1,051	-76.059%
2024-02-05	33.35	34.14	33.17	33.17	-0.060%	14	1,042	-75.972%
2024-02-02	33.32	33.56	32.80	33.19	-7.549%	79	1,040	-75.987%
2024-02-01	35.87	35.90	35.87	35.90	+2.571%	10	1,016	-77.799%
2024-01-25	35.47	35.48	34.80	35.00	-0.427%	18	1,026	-77.229%
2024-01-24	35.15	35.15	35.15	35.15	-2.497%	8	1,027	-77.326%
2024-01-23	36.00	36.12	36.00	36.05	-0.689%	52	1,027	-77.892%
2024-01-22	35.81	36.46	35.81	36.30	-2.051%	11	975	-78.044%
2024-01-19	37.06	37.06	37.06	37.06	-7.327%	19	967	-78.494%
2024-01-18	40.91	41.36	39.99	39.99	-2.440%	9	948	-80.070%
2024-01-16	41.43	41.43	40.79	40.99	+1.763%	4	940	-80.556%
2024-01-12	40.10	40.78	40.10	40.28	-0.935%	1,320	888	-80.214%
2024-01-11	39.53	40.66	39.53	40.66	+1.828%	28	888	-80.398%
2024-01-10	40.05	40.05	39.93	39.93	-2.752%	2	883	-80.040%
2024-01-09	41.60	41.60	41.06	41.06	-0.364%	8	883	-80.589%
2024-01-08	42.42	42.44	41.21	41.21	-5.590%	21	875	-80.660%
2024-01-05	43.90	43.93	43.65	43.65	+0.762%	22	875	-81.741%
2024-01-02	43.50	43.50	43.24	43.32	+2.922%	28	875	-81.602%
2023-12-29	42.09	42.09	42.09	42.09	+2.935%	8	855	-81.064%
2023-12-28	40.88	40.89	40.88	40.89	-3.425%	6	855	-80.509%
2023-12-22	42.34	42.34	42.34	42.34	+1.926%	1	848	-81.176%
2023-12-20	41.54	41.54	41.54	41.54	+0.874%	1	848	-80.814%
2023-12-19	41.20	41.20	41.18	41.18	-0.699%	4	849	-80.646%
2023-12-18	41.47	41.47	41.47	41.47	-17.060%	1	846	-80.781%
2023-12-05	50.00	50.00	50.00	50.00	0.000%	1	845	-84.060%
2023-11-27	50.00	50.00	50.00	50.00	+0.990%	1	845	-84.060%
2023-11-22	49.00	49.56	49.00	49.51	-1.590%	1,421	134	-83.902%
2023-11-20	50.26	50.31	50.26	50.31	-5.075%	2	134	-84.158%
2023-11-17	53.00	53.00	53.00	53.00	+0.569%	1	135	-84.962%
2023-11-15	52.70	52.70	52.70	52.70	-1.495%	1	134	-84.877%
2023-11-14	53.56	53.70	53.50	53.50	-35.542%	3	135	-85.103%
2023-10-26	83.00	83.00	83.00	83.00	+14.641%	6	137	-90.398%
2023-10-24	72.40	72.40	72.40	72.40	+5.941%	1	131	-88.992%
2023-10-18	68.34	68.34	68.34	68.34	-7.736%	1	131	-88.338%
2023-10-03	74.27	74.27	74.07	74.07	+27.575%	2	131	-89.240%
2023-09-19	60.00	60.00	58.06	58.06	-0.718%	2	130	-86.273%
2023-09-06	58.48	58.48	58.48	58.48	+2.148%	5	129	-86.371%
2023-08-11	58.03	58.03	57.25	57.25	0.000%	29	124	-86.079%
2023-08-03	57.25	57.25	57.25	57.25	+15.099%	26	134	-86.079%
2023-07-27	49.95	49.95	49.74	49.74	-3.586%	20	124	-83.977%
2023-07-26	51.59	51.59	51.59	51.59	-2.935%	1	104	-84.551%
2023-07-24	53.15	53.15	53.15	53.15	+0.113%	1	105	-85.005%
2023-07-20	53.09	53.09	53.09	53.09	+0.359%	10	105	-84.988%
2023-07-18	52.43	52.90	52.43	52.90	-3.379%	5	95	-84.934%
2023-07-14	54.75	54.75	54.75	54.75	-12.048%	2	94	-85.443%
2023-07-06	61.25	62.25	61.25	62.25	+6.392%	10	94	-87.197%
2023-07-05	58.00	58.51	54.50	58.51	+4.445%	92	92	-86.378%
2023-06-30	56.02	56.02	56.02	56.02	-15.683%	1	11	-85.773%
2023-06-12	66.44	66.44	66.44	66.44	-7.722%	1	12	-88.004%
2023-06-07	72.00	72.00	72.00	72.00	-27.280%	1	12	-88.931%
2023-03-23	99.01	99.01	99.01	99.01	+11.247%	1	12	-91.950%
2023-02-17	89.00	89.00	89.00	89.00	-1.657%	1	11	-91.045%
2023-01-27	90.42	90.50	90.42	90.50	0.000%	11	11	-91.193%

.dark-mode .JjCmyg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JjCmyg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P495SPY Dec 19 2025 495.00 Put (SPY251219P00495000)option OPRA

SPY20251219P495
SPY Dec 19 2025 495.00 Put (SPY251219P00495000)
option OPRA