Dark

SPY20251219P500
SPY Dec 19 2025 500.00 Put (SPY251219P00500000)
option OPRA

EOD

May 15, 2025

8.49-5.246%(-0.47)1,506

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	9.26	9.34	8.42	8.49	-5.246%	1,506	19,830	0.000%
2025-05-14	8.63	9.05	8.53	8.96	+1.934%	297	19,696	-5.246%
2025-05-13	8.99	9.06	8.38	8.79	-6.390%	1,190	19,720	-3.413%
2025-05-12	10.47	10.69	9.29	9.39	-33.262%	1,973	19,778	-9.585%
2025-05-09	13.60	14.25	13.35	14.07	+0.860%	334	19,580	-39.659%
2025-05-08	14.52	14.87	13.20	13.95	-8.284%	344	19,586	-39.140%
2025-05-07	15.91	16.54	14.98	15.21	-6.111%	1,911	19,538	-44.181%
2025-05-06	16.26	16.62	15.19	16.20	+8.944%	647	21,271	-47.593%
2025-05-05	15.29	15.36	14.19	14.87	+3.768%	280	20,878	-42.905%
2025-05-02	15.00	15.35	14.08	14.33	-11.924%	8,714	20,779	-40.754%
2025-05-01	15.89	16.35	15.37	16.27	-3.212%	269	18,564	-47.818%
2025-04-30	19.27	20.87	16.81	16.81	+0.060%	665	18,502	-49.494%
2025-04-29	17.91	19.07	16.49	16.80	-1.754%	639	18,463	-49.464%
2025-04-28	17.03	19.16	16.60	17.10	-1.213%	435	18,234	-50.351%
2025-04-25	18.84	19.50	17.31	17.31	-6.026%	2,644	17,595	-50.953%
2025-04-24	21.63	21.63	18.42	18.42	-15.929%	573	17,409	-53.909%
2025-04-23	20.64	23.00	19.49	21.91	-12.079%	635	17,383	-61.251%
2025-04-22	27.55	27.65	24.35	24.92	-17.783%	253	17,124	-65.931%
2025-04-21	26.77	32.30	26.77	30.31	+20.087%	3,021	17,044	-71.989%
2025-04-17	25.42	26.81	23.99	25.24	-4.430%	145	17,565	-66.363%
2025-04-16	24.21	28.10	22.96	26.41	+19.828%	147	17,565	-67.853%
2025-04-15	21.75	22.09	20.62	22.04	+2.751%	533	17,559	-61.479%
2025-04-14	22.00	24.75	21.24	21.45	-17.848%	3,129	17,557	-60.420%
2025-04-11	31.66	32.04	25.88	26.11	-9.966%	4,152	16,441	-67.484%
2025-04-10	25.31	36.36	24.85	29.00	+39.894%	2,285	15,966	-70.724%
2025-04-09	41.00	43.00	19.60	20.73	-48.201%	4,635	15,960	-59.045%
2025-04-08	27.61	45.00	25.71	40.02	+14.934%	2,276	14,990	-78.786%
2025-04-07	42.99	46.57	27.81	34.82	-3.008%	2,559	14,513	-75.617%
2025-04-04	26.56	36.01	25.91	35.90	+73.598%	6,966	13,738	-76.351%
2025-04-03	17.69	20.68	16.79	20.68	+85.971%	691	13,588	-58.946%
2025-04-02	13.85	13.85	11.12	11.12	-14.855%	713	13,831	-23.651%
2025-04-01	14.18	14.75	12.75	13.06	-2.099%	39	13,698	-34.992%
2025-03-31	15.90	16.75	13.26	13.34	-6.713%	462	13,683	-36.357%
2025-03-28	11.76	14.30	11.76	14.30	+26.549%	1,466	13,672	-40.629%
2025-03-27	11.89	11.89	10.62	11.30	+1.802%	25	13,182	-24.867%
2025-03-26	10.27	11.50	10.25	11.10	+12.462%	141	13,160	-23.514%
2025-03-25	9.80	10.09	9.68	9.87	-1.201%	156	13,233	-13.982%
2025-03-24	10.86	10.86	9.90	9.99	-17.233%	328	13,289	-15.015%
2025-03-21	13.47	13.47	12.07	12.07	-4.434%	450	13,453	-29.660%
2025-03-20	12.83	12.83	11.87	12.63	+3.355%	331	13,434	-32.779%
2025-03-19	13.33	13.36	11.55	12.22	-10.673%	216	13,410	-30.524%
2025-03-18	13.11	14.26	13.11	13.68	+11.765%	349	13,390	-37.939%
2025-03-17	13.00	13.44	12.15	12.24	-12.006%	133	13,134	-30.637%
2025-03-14	15.26	15.53	13.61	13.91	-18.176%	440	13,119	-38.965%
2025-03-13	15.22	17.56	15.18	17.00	+13.636%	127	13,061	-50.059%
2025-03-12	15.19	17.07	14.85	14.96	-10.633%	142	13,061	-43.249%
2025-03-11	16.30	18.22	15.40	16.74	+3.911%	303	13,018	-49.283%
2025-03-10	14.66	17.43	14.33	16.11	+28.880%	2,783	12,949	-47.300%
2025-03-07	13.84	15.05	12.50	12.50	-9.091%	1,278	12,230	-32.080%
2025-03-06	13.32	14.35	12.50	13.75	+19.565%	258	12,350	-38.255%
2025-03-05	12.66	13.40	11.18	11.50	-10.784%	352	12,352	-26.174%
2025-03-04	12.93	14.20	11.24	12.89	+12.087%	579	12,447	-34.135%
2025-03-03	9.35	12.47	9.35	11.50	+17.828%	98	12,666	-26.174%
2025-02-28	11.00	11.70	9.76	9.76	-13.167%	694	12,648	-13.012%
2025-02-27	9.24	11.24	9.24	11.24	+15.876%	89	12,471	-24.466%
2025-02-26	9.58	10.10	9.08	9.70	-3.097%	62	12,434	-12.474%
2025-02-25	9.77	10.50	9.67	10.01	+5.037%	69	12,444	-15.185%
2025-02-24	8.92	9.84	8.80	9.53	+2.473%	35	12,435	-10.913%
2025-02-21	8.33	9.50	8.33	9.30	+17.276%	92	12,431	-8.710%
2025-02-20	7.88	8.39	7.88	7.93	+3.660%	54	12,435	+7.062%
2025-02-19	7.99	8.07	7.65	7.65	-1.797%	45	12,444	+10.980%
2025-02-18	7.96	8.05	7.79	7.79	-2.258%	118	12,459	+8.986%
2025-02-14	7.83	8.01	7.83	7.97	+1.142%	72	12,504	+6.524%
2025-02-13	8.30	8.32	7.88	7.88	-8.159%	238	12,504	+7.741%
2025-02-12	9.16	9.16	8.49	8.58	+2.387%	63	12,639	-1.049%
2025-02-11	8.59	8.59	8.35	8.38	+0.480%	32	12,631	+1.313%
2025-02-10	8.60	8.60	8.33	8.34	-6.607%	45	12,632	+1.799%
2025-02-07	8.17	9.09	8.10	8.93	+8.242%	154	12,656	-4.927%
2025-02-06	8.32	8.70	8.22	8.25	-4.734%	46	12,622	+2.909%
2025-02-05	9.09	9.26	8.56	8.66	-2.257%	40	12,636	-1.963%
2025-02-04	9.55	9.56	8.86	8.86	-7.128%	118	12,627	-4.176%
2025-02-03	10.60	10.85	9.30	9.54	+4.835%	72	12,664	-11.006%
2025-01-31	8.26	9.19	8.12	9.10	+4.238%	406	12,682	-6.703%
2025-01-30	8.69	8.73	8.36	8.73	+1.867%	1,323	12,574	-2.749%
2025-01-29	8.83	9.23	8.57	8.57	-0.349%	31	12,890	-0.933%
2025-01-28	9.48	9.48	8.60	8.60	-11.523%	173	12,894	-1.279%
2025-01-27	10.67	10.67	9.65	9.72	+13.951%	179	12,963	-12.654%
2025-01-24	8.34	8.60	8.28	8.53	+2.033%	562	12,941	-0.469%
2025-01-23	8.70	8.73	8.36	8.36	-2.791%	44	12,708	+1.555%
2025-01-22	8.61	8.61	8.49	8.60	-3.371%	92	12,712	-1.279%
2025-01-21	9.20	9.25	8.78	8.90	-8.530%	302	12,715	-4.607%
2025-01-17	9.54	9.73	9.42	9.73	-3.854%	288	12,973	-12.744%
2025-01-16	9.90	10.12	9.88	10.12	+1.200%	21	12,973	-16.107%
2025-01-15	10.55	10.70	10.00	10.00	-17.287%	91	12,978	-15.100%
2025-01-14	12.47	12.60	11.60	12.09	-2.026%	30	13,004	-29.777%
2025-01-13	13.75	13.75	12.24	12.34	-2.835%	114	12,999	-31.199%
2025-01-10	12.05	13.07	11.95	12.70	+14.414%	248	13,043	-33.150%
2025-01-08	11.77	11.78	10.90	11.10	-2.289%	249	13,280	-23.514%
2025-01-07	9.82	11.58	9.82	11.36	+11.921%	43	13,280	-25.264%
2025-01-06	9.83	10.15	9.50	10.15	-2.498%	360	13,280	-16.355%
2025-01-03	11.12	11.12	10.38	10.41	-11.102%	88	13,114	-18.444%
2025-01-02	10.79	12.43	10.79	11.71	+3.354%	92	13,129	-27.498%
2024-12-31	10.81	11.61	10.81	11.33	+1.888%	65	13,092	-25.066%
2024-12-30	11.61	12.07	10.71	11.12	+6.923%	176	13,092	-23.651%
2024-12-27	10.36	11.31	10.36	10.40	+7.772%	92	13,159	-18.365%
2024-12-26	9.89	10.13	9.65	9.65	-1.026%	37	13,169	-12.021%
2024-12-24	10.47	10.50	9.75	9.75	-12.869%	137	13,159	-12.923%
2024-12-23	11.75	12.70	11.19	11.19	-8.203%	12	13,159	-24.129%
2024-12-20	13.65	14.15	11.47	12.19	-7.582%	136	13,156	-30.353%
2024-12-19	12.27	13.55	12.09	13.19	-7.439%	190	13,204	-35.633%
2024-12-18	10.41	14.25	10.13	14.25	+38.081%	166	13,311	-40.421%
2024-12-17	10.33	10.54	10.22	10.32	+2.687%	347	13,293	-17.733%
2024-12-16	9.99	10.09	9.90	10.05	-1.855%	56	13,567	-15.522%
2024-12-13	9.78	10.40	9.78	10.24	+0.986%	202	13,568	-17.090%
2024-12-12	9.85	10.16	9.84	10.14	+3.049%	527	13,543	-16.272%
2024-12-11	9.72	9.84	9.72	9.84	-2.090%	3	13,802	-13.720%
2024-12-10	9.74	10.05	9.74	10.05	+1.005%	122	13,797	-15.522%
2024-12-09	9.37	9.95	9.37	9.95	+5.851%	327	13,786	-14.673%
2024-12-06	9.40	9.54	9.29	9.40	-2.388%	538	13,502	-9.681%
2024-12-05	9.44	9.63	9.40	9.63	+2.447%	43	13,328	-11.838%
2024-12-04	9.26	9.54	9.20	9.40	-0.106%	97	13,304	-9.681%
2024-12-03	9.57	9.61	9.41	9.41	+0.106%	43	13,292	-9.777%
2024-12-02	9.55	9.56	9.36	9.40	-2.388%	211	13,286	-9.681%
2024-11-29	10.05	10.05	9.52	9.63	-4.653%	42	13,143	-11.838%
2024-11-27	9.90	10.33	9.90	10.10	+3.166%	74	13,107	-15.941%
2024-11-26	10.03	10.03	9.78	9.79	-4.488%	47	13,107	-13.279%
2024-11-25	10.10	10.62	10.01	10.25	-4.828%	88	13,093	-17.171%
2024-11-22	11.04	11.11	10.75	10.77	-3.581%	24	13,060	-21.170%
2024-11-21	11.50	12.20	11.17	11.17	-5.339%	19	13,058	-23.993%
2024-11-20	12.01	12.56	11.78	11.80	+3.057%	1,349	13,061	-28.051%
2024-11-19	12.11	12.25	11.36	11.45	+0.351%	325	12,814	-25.852%
2024-11-18	12.01	12.05	11.41	11.41	-6.933%	772	12,506	-25.592%
2024-11-15	11.35	12.55	11.32	12.26	+12.477%	220	11,975	-30.750%
2024-11-14	10.52	10.90	10.38	10.90	+5.416%	49	11,989	-22.110%
2024-11-13	10.64	10.92	10.28	10.34	-2.361%	619	11,954	-17.892%
2024-11-12	10.59	10.67	10.50	10.59	+1.050%	11	11,518	-19.830%
2024-11-11	10.49	10.50	10.29	10.48	-1.781%	82	11,512	-18.989%
2024-11-08	10.67	10.81	10.55	10.67	-2.646%	94	11,514	-20.431%
2024-11-07	11.22	11.22	10.80	10.96	-4.613%	61	11,511	-22.536%
2024-11-06	11.82	12.22	11.42	11.49	-18.279%	83	11,488	-26.110%
2024-11-05	15.30	15.30	14.06	14.06	-10.843%	27	11,490	-39.616%
2024-11-04	15.73	16.29	15.65	15.77	-1.438%	16	11,488	-46.164%
2024-11-01	15.22	16.00	15.22	16.00	-3.030%	20	11,479	-46.938%
2024-10-31	15.67	16.50	15.64	16.50	+14.583%	29	11,480	-48.545%
2024-10-30	13.83	14.40	13.83	14.40	+4.727%	15	11,489	-41.042%
2024-10-29	13.83	13.83	13.72	13.75	-1.504%	97	11,498	-38.255%
2024-10-28	13.85	13.96	13.83	13.96	-5.803%	132	11,491	-39.183%
2024-10-25	13.72	14.82	13.35	14.82	+2.490%	428	11,597	-42.713%
2024-10-24	14.16	14.96	14.16	14.46	0.000%	29	11,461	-41.286%
2024-10-23	13.76	15.09	13.76	14.46	+9.380%	103	11,454	-41.286%
2024-10-22	14.10	14.10	13.22	13.22	-1.343%	83	11,444	-35.779%
2024-10-21	13.62	14.13	13.40	13.40	-0.888%	139	11,431	-36.642%
2024-10-18	13.59	13.59	13.30	13.52	-2.734%	104	11,340	-37.204%
2024-10-17	14.27	14.27	13.90	13.90	-3.873%	27	11,319	-38.921%
2024-10-16	15.02	15.02	14.46	14.46	-1.766%	8	11,318	-41.286%
2024-10-15	13.95	14.72	13.87	14.72	+4.843%	251	11,314	-42.323%
2024-10-14	14.82	14.82	14.00	14.04	-6.897%	37	11,114	-39.530%
2024-10-11	15.60	15.60	15.00	15.08	-5.157%	220	11,094	-43.700%
2024-10-10	15.83	15.90	15.60	15.90	+1.923%	54	11,109	-46.604%
2024-10-09	16.00	16.00	15.60	15.60	-4.587%	9	11,141	-45.577%
2024-10-08	16.86	16.86	16.35	16.35	-8.146%	11	11,137	-48.073%
2024-10-07	16.80	17.80	16.80	17.80	+9.269%	5	11,130	-52.303%
2024-10-04	16.77	17.04	16.29	16.29	-7.966%	36	11,127	-47.882%
2024-10-03	17.53	18.20	17.53	17.70	+2.312%	22	11,124	-52.034%
2024-10-02	18.00	18.50	17.30	17.30	-3.889%	123	11,113	-50.925%
2024-10-01	17.49	18.10	17.20	18.00	+12.500%	111	11,211	-52.833%
2024-09-30	16.63	16.63	16.00	16.00	-3.846%	5	11,207	-46.938%
2024-09-27	15.75	16.64	15.75	16.64	+3.805%	22	11,209	-48.978%
2024-09-26	15.75	16.26	15.75	16.03	-0.249%	92	11,213	-47.037%
2024-09-25	15.96	16.07	15.96	16.07	+0.438%	9	11,195	-47.169%
2024-09-24	16.15	16.75	16.00	16.00	-1.174%	29	11,190	-46.938%
2024-09-23	16.29	16.32	16.00	16.19	-2.470%	28	11,207	-47.560%
2024-09-20	16.23	16.78	16.23	16.60	+4.075%	304	11,207	-48.855%
2024-09-19	16.15	16.35	15.95	15.95	-11.487%	63	11,196	-46.771%
2024-09-18	18.19	18.19	16.75	18.02	-0.387%	187	11,213	-52.886%
2024-09-17	17.54	18.09	17.25	18.09	+1.061%	12	11,222	-53.068%
2024-09-16	18.07	18.07	17.90	17.90	+0.562%	5	11,222	-52.570%
2024-09-13	18.20	18.20	17.79	17.80	-3.050%	56	11,220	-52.303%
2024-09-12	18.58	19.05	18.36	18.36	-5.507%	238	11,216	-53.758%
2024-09-11	20.41	22.75	19.43	19.43	-6.135%	25	11,262	-56.305%
2024-09-10	21.26	21.26	20.66	20.70	-2.863%	13	11,263	-58.986%
2024-09-09	21.26	21.95	20.62	21.31	-6.494%	31	11,258	-60.160%
2024-09-06	22.00	23.49	22.00	22.79	+12.432%	130	11,271	-62.747%
2024-09-05	19.71	21.16	19.71	20.27	-1.025%	28	11,258	-58.115%
2024-09-04	19.71	20.72	19.14	20.48	+3.018%	15	11,257	-58.545%
2024-09-03	17.65	19.88	17.65	19.88	+22.414%	58	11,258	-57.294%
2024-08-30	16.52	16.75	16.24	16.24	-5.746%	36	11,248	-47.722%
2024-08-29	16.94	17.23	16.38	17.23	-5.641%	126	11,248	-50.725%
2024-08-28	17.65	18.26	17.63	18.26	+8.690%	12	11,251	-53.505%
2024-08-27	17.59	17.59	16.80	16.80	-2.439%	7	11,250	-49.464%
2024-08-26	17.02	17.27	17.02	17.22	+1.294%	12	11,248	-50.697%
2024-08-23	17.43	18.00	17.00	17.00	-6.439%	52	11,248	-50.059%
2024-08-22	17.20	18.17	17.20	18.17	+4.666%	10	11,261	-53.275%
2024-08-21	17.34	17.70	17.34	17.36	-0.287%	36	11,269	-51.094%
2024-08-20	17.00	17.41	17.00	17.41	+5.260%	19	11,271	-51.235%
2024-08-19	17.00	17.00	16.54	16.54	-7.026%	79	11,269	-48.670%
2024-08-16	17.85	17.95	17.50	17.79	+0.679%	54	11,229	-52.277%
2024-08-15	18.20	18.20	17.60	17.67	-11.072%	335	11,227	-51.952%
2024-08-14	20.32	20.73	19.62	19.87	-3.590%	13	11,523	-57.272%
2024-08-13	22.00	22.00	20.61	20.61	-11.507%	9	11,527	-58.806%
2024-08-12	22.28	23.29	22.28	23.29	-2.143%	11	11,533	-63.547%
2024-08-09	25.54	25.54	23.80	23.80	-8.462%	16	11,543	-64.328%
2024-08-08	27.60	27.60	25.87	26.00	-11.984%	17	11,538	-67.346%
2024-08-07	25.40	29.89	24.63	29.54	+13.615%	13	11,546	-71.259%
2024-08-06	27.40	27.40	26.00	26.00	-17.643%	22	11,547	-67.346%
2024-08-05	38.50	39.06	29.47	31.57	+25.079%	109	11,533	-73.107%
2024-08-02	23.50	26.85	23.50	25.24	+23.604%	79	11,569	-66.363%
2024-08-01	19.26	21.20	19.26	20.42	+15.042%	15	11,554	-58.423%
2024-07-31	17.65	17.75	17.21	17.75	-10.444%	19	11,557	-52.169%
2024-07-30	20.20	20.25	19.82	19.82	+0.354%	13	11,553	-57.164%
2024-07-26	20.13	20.25	19.40	19.75	-0.604%	39	11,543	-57.013%
2024-07-25	20.87	21.47	19.58	19.87	-3.073%	106	11,544	-57.272%
2024-07-24	19.34	20.50	19.34	20.50	+18.497%	20	11,538	-58.585%
2024-07-23	17.21	17.30	16.98	17.30	+1.526%	63	11,536	-50.925%
2024-07-22	17.39	17.85	16.98	17.04	-9.841%	28	11,525	-50.176%
2024-07-19	18.27	18.90	18.27	18.90	+2.997%	13	11,529	-55.079%
2024-07-18	16.75	18.35	16.75	18.35	+7.310%	10	11,528	-53.733%
2024-07-17	16.78	17.18	16.50	17.10	+9.335%	29	11,519	-50.351%
2024-07-16	15.72	15.91	15.64	15.64	-4.049%	16	11,505	-45.716%
2024-07-15	15.52	16.30	15.38	16.30	+6.189%	6	11,504	-47.914%
2024-07-12	16.21	16.21	15.34	15.35	-7.530%	185	11,502	-44.691%
2024-07-11	16.49	16.67	16.49	16.60	+5.397%	3	11,500	-48.855%
2024-07-10	16.23	16.23	15.75	15.75	-4.022%	104	11,500	-46.095%
2024-07-09	16.34	16.41	16.29	16.41	+0.061%	608	11,500	-48.263%
2024-07-08	16.44	16.59	16.40	16.40	-1.383%	6	12,094	-48.232%
2024-07-05	16.96	16.96	16.63	16.63	-3.873%	6	12,092	-48.948%
2024-07-02	17.64	17.64	17.30	17.30	-4.420%	24	12,092	-50.925%
2024-07-01	18.30	18.58	18.04	18.10	+1.117%	267	12,070	-53.094%
2024-06-28	18.00	18.16	17.34	17.90	-2.079%	441	11,833	-52.570%
2024-06-27	18.30	18.30	18.28	18.28	-0.218%	5	11,626	-53.556%
2024-06-26	18.53	18.53	18.32	18.32	-1.822%	4	11,630	-53.657%
2024-06-25	19.05	19.16	18.58	18.66	-1.789%	58	11,627	-54.502%
2024-06-24	18.89	19.00	18.55	19.00	+1.171%	67	11,625	-55.316%
2024-06-21	18.78	18.78	18.78	18.78	+1.404%	12	11,597	-54.792%
2024-06-20	17.75	18.53	17.75	18.52	+2.832%	84	11,597	-54.158%
2024-06-18	18.07	18.08	17.90	18.01	+0.840%	50	11,533	-52.860%
2024-06-17	19.00	19.00	17.86	17.86	-6.000%	14	11,533	-52.464%
2024-06-14	19.49	19.49	19.00	19.00	-1.401%	9	11,543	-55.316%
2024-06-13	18.65	19.27	18.65	19.27	+5.301%	6	11,539	-55.942%
2024-06-12	19.07	19.07	18.30	18.30	-7.855%	117	11,540	-53.607%
2024-06-11	20.78	20.78	19.86	19.86	-1.096%	16	11,550	-57.251%
2024-06-10	20.32	20.32	19.94	20.08	-1.181%	14	11,549	-57.719%
2024-06-07	20.50	20.50	20.18	20.32	-0.878%	32	11,550	-58.219%
2024-06-06	20.84	20.88	20.50	20.50	-1.062%	7	11,547	-58.585%
2024-06-05	21.59	21.59	20.72	20.72	-5.732%	12	11,549	-59.025%
2024-06-04	22.25	22.31	21.98	21.98	-3.469%	6	11,549	-61.374%
2024-06-03	21.74	22.77	21.74	22.77	-2.983%	18	11,548	-62.714%
2024-05-31	23.41	24.30	23.41	23.47	+1.164%	146	11,540	-63.826%
2024-05-30	22.76	23.20	22.62	23.20	+5.263%	45	11,468	-63.405%
2024-05-29	22.24	22.24	22.04	22.04	+3.232%	4	11,424	-61.479%
2024-05-28	21.26	21.35	21.26	21.35	-3.218%	29	11,422	-60.234%
2024-05-24	21.94	22.10	21.94	22.06	-1.165%	24	11,410	-61.514%
2024-05-23	21.10	22.70	21.09	22.32	+2.952%	30	11,410	-61.962%
2024-05-22	21.23	21.68	21.20	21.68	+0.603%	17	11,408	-60.839%
2024-05-21	21.54	21.55	21.54	21.55	+0.326%	15	11,407	-60.603%
2024-05-20	21.36	21.48	21.35	21.48	-2.007%	8	11,407	-60.475%
2024-05-17	22.18	22.20	21.87	21.92	+0.320%	224	11,408	-61.268%
2024-05-16	21.75	21.90	21.53	21.85	-0.410%	52	11,355	-61.144%
2024-05-15	22.50	22.50	21.94	21.94	-6.359%	10	11,313	-61.304%
2024-05-14	24.16	24.30	23.42	23.43	-3.739%	14	11,311	-63.764%
2024-05-13	24.05	24.40	24.05	24.34	+0.206%	33	11,308	-65.119%
2024-05-10	24.29	24.29	24.29	24.29	-0.817%	2	11,289	-65.047%
2024-05-09	24.96	24.96	24.49	24.49	-4.745%	608	11,288	-65.333%
2024-05-07	25.71	25.71	25.71	25.71	-1.720%	4	10,688	-66.978%
2024-05-06	26.22	26.22	26.16	26.16	-5.798%	2	10,684	-67.546%
2024-05-03	27.90	28.36	27.70	27.77	-6.277%	76	10,684	-69.427%
2024-05-02	31.25	31.25	29.47	29.63	-1.233%	33	10,656	-71.347%
2024-05-01	30.00	30.00	30.00	30.00	+1.523%	2	10,634	-71.700%
2024-04-30	29.10	29.55	29.10	29.55	+3.322%	8	10,632	-71.269%
2024-04-26	29.15	29.15	28.60	28.60	-4.952%	8	10,624	-70.315%
2024-04-25	30.09	30.09	30.09	30.09	-1.215%	1	10,624	-71.785%
2024-04-24	29.34	30.46	29.34	30.46	+1.533%	218	10,623	-72.127%
2024-04-23	31.60	31.60	29.97	30.00	-4.943%	8	10,690	-71.700%
2024-04-22	33.88	33.88	31.56	31.56	-10.468%	16	10,687	-73.099%
2024-04-19	33.86	35.30	33.86	35.25	+6.818%	4	10,681	-75.915%
2024-04-18	31.81	33.75	31.81	33.00	-2.941%	9	10,677	-74.273%
2024-04-17	33.50	34.00	33.50	34.00	+5.985%	6	10,672	-75.029%
2024-04-16	32.71	32.91	31.80	32.08	-1.383%	20	10,672	-73.535%
2024-04-15	28.50	32.67	28.50	32.53	+6.481%	11	10,666	-73.901%
2024-04-12	29.50	31.17	29.50	30.55	+12.316%	18	10,663	-72.209%
2024-04-11	27.20	27.20	27.20	27.20	-6.207%	1	10,663	-68.787%
2024-04-10	28.39	29.00	28.39	29.00	+3.203%	2	10,664	-70.724%
2024-04-09	26.99	28.10	26.99	28.10	+1.996%	7	10,664	-69.786%
2024-04-08	27.60	27.60	27.55	27.55	+0.145%	6	10,664	-69.183%
2024-04-05	27.51	27.51	27.51	27.51	-6.269%	4	10,664	-69.138%
2024-04-04	28.90	29.35	28.75	29.35	+8.744%	5	10,662	-71.073%
2024-04-03	27.12	27.12	26.99	26.99	-2.387%	2	10,660	-68.544%
2024-04-02	27.93	27.93	27.65	27.65	+5.213%	12	10,658	-69.295%
2024-04-01	26.28	26.28	26.28	26.28	+2.857%	1	10,658	-67.694%
2024-03-28	25.60	25.60	25.55	25.55	-5.370%	15	10,663	-66.771%
2024-03-27	26.81	27.00	26.74	27.00	+1.887%	1,201	10,663	-68.556%
2024-03-26	26.50	26.50	26.50	26.50	-1.156%	2	9,501	-67.962%
2024-03-25	26.81	26.81	26.81	26.81	+1.132%	1	9,501	-68.333%
2024-03-22	26.37	26.51	26.37	26.51	+1.727%	20	9,501	-67.974%
2024-03-21	25.80	26.07	25.80	26.06	-2.797%	16	9,504	-67.421%
2024-03-20	26.81	26.81	26.81	26.81	-3.561%	5	9,501	-68.333%
2024-03-19	27.97	27.97	27.80	27.80	-2.456%	6	9,502	-69.460%
2024-03-18	28.75	28.75	28.50	28.50	-5.032%	3	9,502	-70.211%
2024-03-15	30.00	30.01	29.71	30.01	+2.075%	14	9,497	-71.709%
2024-03-14	28.20	29.40	28.20	29.40	+4.403%	10	9,497	-71.122%
2024-03-13	28.10	28.40	28.10	28.16	+1.186%	6	9,503	-69.851%
2024-03-12	28.19	28.19	27.83	27.83	-7.202%	5	9,500	-69.493%
2024-03-11	30.56	30.85	29.99	29.99	+0.841%	11	9,503	-71.691%
2024-03-08	28.20	29.76	28.15	29.74	+3.336%	422	9,497	-71.453%
2024-03-07	29.26	29.35	28.72	28.78	-4.544%	14	9,294	-70.500%
2024-03-06	30.20	30.20	29.43	30.15	-4.437%	13	9,293	-71.841%
2024-03-05	29.97	31.55	29.97	31.55	+10.547%	28	9,282	-73.090%
2024-03-04	28.80	29.10	28.54	28.54	-1.586%	12	9,278	-70.252%
2024-03-01	29.16	29.17	29.00	29.00	-3.301%	14	9,277	-70.724%
2024-02-29	29.50	30.40	29.50	29.99	-1.575%	14	9,276	-71.691%
2024-02-28	30.28	30.48	30.28	30.47	+1.736%	20	9,267	-72.137%
2024-02-27	30.37	30.37	29.95	29.95	-0.167%	4	9,268	-71.653%
2024-02-26	29.60	30.00	29.60	30.00	+0.604%	14	9,267	-71.700%
2024-02-23	29.80	29.94	29.70	29.82	0.000%	56	9,263	-71.529%
2024-02-22	31.34	31.38	29.82	29.82	-12.035%	47	9,274	-71.529%
2024-02-21	34.30	34.60	33.90	33.90	-0.587%	6	9,255	-74.956%
2024-02-20	33.55	34.10	33.55	34.10	+3.837%	14	9,256	-75.103%
2024-02-16	32.40	32.84	31.62	32.84	+1.015%	60	9,238	-74.147%
2024-02-15	32.70	33.14	32.51	32.51	-3.244%	10	9,238	-73.885%
2024-02-14	33.94	33.94	33.47	33.60	-6.119%	21	9,235	-74.732%
2024-02-13	34.25	36.00	34.08	35.79	+10.191%	33	9,225	-76.278%
2024-02-12	32.22	32.54	31.70	32.48	+1.058%	81	9,224	-73.861%
2024-02-09	33.00	33.00	32.02	32.14	-2.842%	2,425	8,579	-73.584%
2024-02-08	33.03	33.36	33.03	33.08	-0.121%	17	8,284	-74.335%
2024-02-07	34.00	34.00	32.98	33.12	-5.882%	4,782	8,283	-74.366%
2024-02-06	35.12	35.19	35.12	35.19	+2.000%	12	5,446	-75.874%
2024-02-05	34.92	36.00	34.50	34.50	+0.583%	5	5,446	-75.391%
2024-02-02	35.80	35.80	34.21	34.30	-6.027%	28	5,443	-75.248%
2024-02-01	38.50	38.50	36.50	36.50	+1.333%	4	5,451	-76.740%
2024-01-30	36.02	36.02	36.00	36.02	-1.071%	3	5,447	-76.430%
2024-01-29	37.11	37.11	36.40	36.41	-0.790%	30	5,444	-76.682%
2024-01-25	36.80	37.47	36.65	36.70	-0.407%	16	5,429	-76.866%
2024-01-24	37.14	37.14	36.05	36.85	-3.255%	63	5,432	-76.961%
2024-01-23	38.09	38.09	38.09	38.09	+0.395%	14	5,381	-77.711%
2024-01-22	38.30	38.34	37.94	37.94	-1.964%	25	5,381	-77.623%
2024-01-19	40.64	40.64	38.50	38.70	-8.185%	30	5,375	-78.062%
2024-01-18	43.01	43.01	42.15	42.15	-6.271%	8	5,391	-79.858%
2024-01-17	44.67	44.99	44.37	44.97	+3.261%	271	5,384	-81.121%
2024-01-16	43.07	43.75	42.13	43.55	+3.420%	7	5,113	-80.505%
2024-01-12	42.16	43.07	41.88	42.11	-0.684%	6,955	587	-79.839%
2024-01-11	41.78	43.87	41.56	42.40	-1.943%	161	587	-79.976%
2024-01-10	43.19	43.27	43.18	43.24	-0.208%	41	436	-80.365%
2024-01-08	43.33	43.33	43.33	43.33	-8.393%	26	398	-80.406%
2024-01-04	46.30	47.30	46.30	47.30	+3.298%	11	395	-82.051%
2024-01-03	47.00	47.04	45.77	45.79	+1.305%	74	388	-81.459%
2024-01-02	45.54	45.54	45.20	45.20	+3.196%	5	392	-81.217%
2023-12-29	44.25	44.25	43.68	43.80	+1.624%	41	362	-80.616%
2023-12-28	43.25	43.75	43.08	43.10	-9.263%	76	362	-80.302%
2023-12-20	43.62	47.50	43.55	47.50	+9.877%	14	287	-82.126%
2023-12-19	43.00	43.23	43.00	43.23	-4.464%	37	282	-80.361%
2023-12-15	45.68	45.68	45.25	45.25	-1.630%	3	247	-81.238%
2023-12-14	46.00	46.00	46.00	46.00	+1.232%	2	248	-81.543%
2023-12-13	48.00	48.00	44.29	45.44	-13.050%	14	248	-81.316%
2023-12-07	52.26	52.26	52.26	52.26	+1.871%	1	243	-83.754%
2023-12-01	52.50	52.50	51.30	51.30	-3.734%	2	243	-83.450%
2023-11-30	53.50	53.50	53.29	53.29	+0.547%	4	243	-84.068%
2023-11-27	53.00	53.00	53.00	53.00	-3.724%	1	243	-83.981%
2023-11-20	55.05	55.05	55.05	55.05	-1.573%	1	242	-84.578%
2023-11-16	57.00	57.00	55.84	55.93	-1.201%	43	241	-84.820%
2023-11-15	56.00	56.61	56.00	56.61	+1.543%	2	202	-85.003%
2023-11-14	58.00	58.00	55.75	55.75	-12.549%	6	201	-84.771%
2023-11-13	63.75	63.75	63.75	63.75	-4.135%	1	201	-86.682%
2023-11-07	66.50	66.50	66.50	66.50	-16.875%	1	200	-87.233%
2023-11-01	80.25	80.52	80.00	80.00	-4.762%	3	199	-89.388%
2023-10-31	84.00	84.00	84.00	84.00	-1.176%	1	197	-89.893%
2023-10-30	87.50	87.50	85.00	85.00	-1.961%	2	196	-90.012%
2023-10-27	86.70	86.70	86.70	86.70	+10.333%	1	194	-90.208%
2023-10-24	78.43	78.58	78.42	78.58	+1.185%	40	247	-89.196%
2023-10-23	82.00	82.00	77.66	77.66	+8.600%	3	256	-89.068%
2023-10-18	71.51	71.51	71.51	71.51	-1.134%	2	256	-88.128%
2023-10-09	72.33	72.33	72.33	72.33	+1.359%	2	256	-88.262%
2023-10-06	71.25	71.36	71.25	71.36	-7.625%	11	258	-88.103%
2023-10-05	78.25	78.25	77.25	77.25	+1.192%	4	264	-89.010%
2023-10-04	76.34	76.34	76.34	76.34	-2.128%	1	266	-88.879%
2023-10-03	77.90	78.24	77.90	78.00	+4.000%	7	267	-89.115%
2023-10-02	75.00	75.00	75.00	75.00	+2.909%	2	273	-88.680%
2023-09-29	72.88	72.88	72.88	72.88	+1.222%	5	275	-88.351%
2023-09-28	72.00	72.00	72.00	72.00	-2.703%	1	280	-88.208%
2023-09-27	76.00	77.00	74.00	74.00	-1.530%	3	279	-88.527%
2023-09-26	72.88	75.15	72.88	75.15	+7.357%	8	280	-88.703%

.dark-mode .k42xYH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k42xYH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P500SPY Dec 19 2025 500.00 Put (SPY251219P00500000)option OPRA

SPY20251219P500
SPY Dec 19 2025 500.00 Put (SPY251219P00500000)
option OPRA