Dark

SPY20251219P505
SPY Dec 19 2025 505.00 Put (SPY251219P00505000)
option OPRA

EOD

May 15, 2025

9.13-5.876%(-0.57)481

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	9.50	9.50	9.13	9.13	-5.876%	481	11,186	0.000%
2025-05-14	9.48	9.70	9.40	9.70	+7.658%	5	11,564	-5.876%
2025-05-13	9.50	9.50	8.96	9.01	-11.840%	228	11,565	+1.332%
2025-05-12	11.17	11.18	10.22	10.22	-32.048%	38	11,503	-10.665%
2025-05-09	14.29	15.16	14.29	15.04	+6.591%	104	11,523	-39.295%
2025-05-08	15.46	15.56	14.11	14.11	-17.534%	13	11,496	-35.294%
2025-05-07	16.90	17.54	16.39	17.11	+1.724%	10	11,494	-46.639%
2025-05-06	17.00	17.19	16.14	16.82	+11.761%	33	11,496	-45.719%
2025-05-05	15.69	15.69	15.05	15.05	-0.397%	19	11,484	-39.336%
2025-05-02	16.09	16.09	15.11	15.11	-8.976%	16	11,491	-39.576%
2025-05-01	16.93	17.24	16.41	16.60	-8.287%	2,030	11,490	-45.000%
2025-04-30	20.99	21.72	18.10	18.10	+2.260%	32	10,775	-49.558%
2025-04-29	18.65	18.65	17.70	17.70	-7.860%	9	10,777	-48.418%
2025-04-28	18.14	19.83	18.14	19.21	+4.973%	17	10,776	-52.473%
2025-04-25	19.94	19.94	18.30	18.30	-6.346%	178	10,777	-50.109%
2025-04-24	21.05	21.05	19.54	19.54	-15.521%	127	10,828	-53.275%
2025-04-23	21.81	24.24	20.83	23.13	-14.681%	47	10,878	-60.527%
2025-04-22	29.07	29.07	27.07	27.11	-19.075%	17	10,850	-66.322%
2025-04-21	28.78	34.21	28.78	33.50	+26.367%	28	10,846	-72.746%
2025-04-17	28.05	28.31	26.51	26.51	-6.655%	4	10,836	-65.560%
2025-04-16	26.24	29.88	25.19	28.40	+21.419%	18	10,836	-67.852%
2025-04-15	22.37	23.39	21.97	23.39	+3.771%	17	10,841	-60.966%
2025-04-14	23.08	25.93	22.54	22.54	-18.215%	563	10,838	-59.494%
2025-04-11	32.24	33.22	27.29	27.56	-18.049%	124	11,203	-66.872%
2025-04-10	27.12	38.41	26.64	33.63	+57.887%	93	11,176	-72.852%
2025-04-09	43.91	45.34	21.30	21.30	-50.488%	108	11,158	-57.136%
2025-04-08	28.52	45.96	27.40	43.02	+11.335%	1,056	11,179	-78.777%
2025-04-07	46.56	49.19	33.27	38.64	+4.432%	1,361	10,486	-76.372%
2025-04-04	29.80	37.00	29.77	37.00	+69.569%	638	10,212	-75.324%
2025-04-03	18.30	22.00	18.30	21.82	+64.431%	20	10,343	-58.158%
2025-04-02	15.19	15.19	12.61	13.27	-2.139%	23	10,343	-31.198%
2025-04-01	15.02	15.44	13.56	13.56	-5.373%	38	10,339	-32.670%
2025-03-31	17.42	17.42	14.33	14.33	-2.847%	13	10,345	-36.288%
2025-03-28	12.68	15.10	12.37	14.75	+29.386%	48	10,339	-38.102%
2025-03-27	12.04	12.04	11.40	11.40	-6.863%	107	10,347	-19.912%
2025-03-26	11.96	12.27	11.96	12.24	+15.363%	6	10,240	-25.408%
2025-03-25	10.41	10.61	10.41	10.61	-3.016%	7	10,236	-13.949%
2025-03-24	11.23	11.23	10.94	10.94	-18.722%	93	10,234	-16.545%
2025-03-21	14.10	14.10	13.22	13.46	+0.373%	278	10,311	-32.169%
2025-03-20	12.55	13.41	12.55	13.41	+3.472%	41	10,268	-31.916%
2025-03-19	13.88	13.88	12.96	12.96	-11.897%	236	10,253	-29.552%
2025-03-18	15.25	15.25	14.71	14.71	+11.355%	2	10,022	-37.933%
2025-03-17	13.94	14.30	13.21	13.21	-12.051%	18	10,021	-30.886%
2025-03-14	15.15	15.20	14.93	15.02	-13.827%	278	10,006	-39.214%
2025-03-13	17.43	17.43	17.43	17.43	+9.968%	1	9,931	-47.619%
2025-03-12	16.17	17.67	15.85	15.85	-15.691%	303	9,931	-42.397%
2025-03-11	17.00	18.80	16.73	18.80	+1.512%	245	9,930	-51.436%
2025-03-10	16.19	18.52	15.45	18.52	+36.377%	81	9,854	-50.702%
2025-03-07	15.66	15.69	13.58	13.58	-7.556%	206	9,853	-32.769%
2025-03-06	13.14	15.00	13.14	14.69	+21.105%	68	9,811	-37.849%
2025-03-05	13.82	14.10	11.85	12.13	-5.456%	150	9,805	-24.732%
2025-03-04	13.51	15.10	12.83	12.83	-0.773%	240	9,796	-28.839%
2025-03-03	10.80	12.93	10.47	12.93	+17.867%	29	9,947	-29.389%
2025-02-28	11.33	11.38	10.97	10.97	+4.476%	18	9,945	-16.773%
2025-02-27	10.66	10.73	10.50	10.50	+0.575%	27	9,953	-13.048%
2025-02-26	10.17	10.55	9.44	10.44	-3.154%	514	9,936	-12.548%
2025-02-25	10.82	10.82	10.78	10.78	+11.249%	7	9,504	-15.306%
2025-02-24	9.37	10.44	9.37	9.69	-1.122%	185	9,504	-5.779%
2025-02-21	8.52	9.80	8.52	9.80	+13.426%	26	9,571	-6.837%
2025-02-20	8.59	8.72	8.59	8.64	+3.103%	193	9,572	+5.671%
2025-02-18	8.29	8.44	8.29	8.38	-0.946%	129	9,379	+8.950%
2025-02-13	8.80	8.80	8.46	8.46	-4.944%	3	9,297	+7.920%
2025-02-11	8.90	8.90	8.90	8.90	+0.451%	1	9,297	+2.584%
2025-02-10	8.98	8.98	8.86	8.86	-7.128%	29	9,296	+3.047%
2025-02-07	9.54	9.54	9.54	9.54	-4.313%	2	9,296	-4.298%
2025-02-04	9.96	9.97	9.96	9.97	-1.773%	2	9,296	-8.425%
2025-02-03	11.44	11.44	9.83	10.15	+16.801%	72	9,296	-10.049%
2025-01-31	8.69	8.69	8.69	8.69	-3.122%	4	9,262	+5.063%
2025-01-30	8.97	8.97	8.97	8.97	-3.132%	11	9,264	+1.784%
2025-01-29	9.26	9.26	9.26	9.26	+1.982%	1	9,264	-1.404%
2025-01-28	9.97	10.02	9.08	9.08	-13.110%	19	9,265	+0.551%
2025-01-27	10.79	10.79	10.38	10.45	+16.499%	136	9,265	-12.632%
2025-01-24	8.78	9.04	8.78	8.97	+1.127%	246	9,237	+1.784%
2025-01-23	9.15	9.15	8.87	8.87	-1.989%	3	9,167	+2.931%
2025-01-22	8.96	9.05	8.96	9.05	-2.688%	5	9,169	+0.884%
2025-01-21	9.73	9.73	9.30	9.30	-7.738%	4	9,169	-1.828%
2025-01-17	10.15	10.15	10.04	10.08	-7.097%	18	9,176	-9.425%
2025-01-15	10.85	10.85	10.85	10.85	-14.025%	1	9,176	-15.853%
2025-01-14	12.39	12.62	12.39	12.62	-2.171%	2	9,176	-27.655%
2025-01-13	13.93	13.93	12.90	12.90	-0.616%	4	9,177	-29.225%
2025-01-10	12.99	13.57	12.98	12.98	+10.000%	22	9,175	-29.661%
2025-01-08	12.42	12.42	11.80	11.80	+0.597%	4	9,180	-22.627%
2025-01-07	11.08	11.73	11.08	11.73	+9.218%	3	9,180	-22.165%
2025-01-06	10.08	10.79	10.08	10.74	-9.137%	34	9,177	-14.991%
2025-01-03	11.82	11.82	11.82	11.82	-4.214%	124	9,166	-22.758%
2025-01-02	12.05	13.22	11.70	12.34	+2.237%	10	9,228	-26.013%
2024-12-31	11.87	12.07	11.87	12.07	+5.692%	6	9,230	-24.358%
2024-12-30	11.98	12.60	11.42	11.42	-2.643%	67	9,230	-20.053%
2024-12-27	10.90	11.73	10.90	11.73	+15.680%	18	9,170	-22.165%
2024-12-26	10.41	10.41	10.14	10.14	-13.702%	6	9,174	-9.961%
2024-12-23	12.34	12.34	11.75	11.75	-10.985%	12	9,175	-22.298%
2024-12-20	14.50	14.50	13.20	13.20	-7.238%	3	9,176	-30.833%
2024-12-19	13.04	14.25	13.04	14.23	+3.191%	24	9,175	-35.840%
2024-12-18	11.26	14.09	11.26	13.79	+27.449%	12	9,155	-33.793%
2024-12-17	10.90	10.90	10.76	10.82	+2.950%	18	9,151	-15.619%
2024-12-16	10.60	10.71	10.42	10.51	+0.382%	25	9,151	-13.130%
2024-12-13	10.47	10.47	10.47	10.47	+0.867%	2	9,141	-12.798%
2024-12-12	10.35	10.38	10.25	10.38	+0.679%	1,209	9,141	-12.042%
2024-12-11	10.16	10.31	10.11	10.31	-0.483%	8	10,186	-11.445%
2024-12-10	10.22	10.37	10.22	10.36	-1.051%	281	10,186	-11.873%
2024-12-09	10.00	10.47	10.00	10.47	+6.187%	31	9,915	-12.798%
2024-12-06	9.78	9.93	9.78	9.86	-1.400%	186	9,916	-7.404%
2024-12-05	9.90	10.05	9.90	10.00	-0.596%	48	9,862	-8.700%
2024-12-04	9.76	10.06	9.74	10.06	+0.100%	9	9,861	-9.245%
2024-12-03	10.02	10.05	10.01	10.05	+1.107%	12	9,862	-9.154%
2024-12-02	10.00	10.02	9.90	9.94	-1.682%	17	9,855	-8.149%
2024-11-29	10.38	10.38	10.09	10.11	-4.981%	292	9,853	-9.693%
2024-11-27	10.43	10.89	10.41	10.64	+3.301%	20	9,850	-14.192%
2024-11-26	10.45	10.45	10.30	10.30	-4.453%	10	9,850	-11.359%
2024-11-25	10.65	11.20	10.62	10.78	-4.938%	137	9,847	-15.306%
2024-11-22	11.50	11.50	11.34	11.34	-4.384%	168	9,947	-19.489%
2024-11-21	11.73	12.53	11.73	11.86	-3.968%	144	9,868	-23.019%
2024-11-20	13.25	13.29	12.30	12.35	+2.235%	50	9,868	-26.073%
2024-11-19	12.85	12.85	12.08	12.08	-0.658%	6	9,864	-24.421%
2024-11-18	12.14	12.16	12.04	12.16	+1.503%	151	9,859	-24.918%
2024-11-15	11.89	11.98	11.84	11.98	+5.272%	44	9,809	-23.790%
2024-11-14	11.12	11.43	11.12	11.38	+3.267%	18	9,818	-19.772%
2024-11-13	11.46	11.46	10.91	11.02	-1.957%	54	9,809	-17.151%
2024-11-12	11.03	11.35	11.03	11.24	+2.089%	13	9,797	-18.772%
2024-11-11	10.97	11.01	10.91	11.01	-1.521%	38	9,787	-17.075%
2024-11-08	11.18	11.18	11.18	11.18	-2.443%	2	9,769	-18.336%
2024-11-07	11.68	11.68	11.46	11.46	-5.289%	19	9,769	-20.332%
2024-11-06	12.02	12.10	12.02	12.10	-20.967%	33	9,769	-24.545%
2024-11-05	15.31	15.31	15.31	15.31	-8.323%	1	9,764	-40.366%
2024-11-01	16.47	16.72	16.47	16.70	-1.242%	20	9,764	-45.329%
2024-10-31	17.02	17.16	16.91	16.91	+16.220%	7	9,763	-46.008%
2024-10-30	14.55	14.55	14.55	14.55	-1.623%	1	9,756	-37.251%
2024-10-28	14.75	14.79	14.75	14.79	-6.981%	2	9,755	-38.269%
2024-10-23	15.90	15.90	15.90	15.90	+10.647%	2	9,754	-42.579%
2024-10-22	14.82	14.82	14.35	14.37	-2.311%	9	9,756	-36.465%
2024-10-21	14.22	14.71	14.22	14.71	+2.652%	27	9,749	-37.933%
2024-10-18	14.33	14.33	14.33	14.33	-2.384%	2	9,730	-36.288%
2024-10-17	15.09	15.09	14.68	14.68	-3.166%	2	9,731	-37.807%
2024-10-16	15.44	15.44	15.16	15.16	-1.813%	4	9,731	-39.776%
2024-10-15	14.62	15.44	14.62	15.44	-6.876%	8	9,734	-40.868%
2024-10-10	16.47	16.58	16.47	16.58	+1.843%	10	9,740	-44.934%
2024-10-09	16.52	16.60	16.28	16.28	-5.183%	6	9,735	-43.919%
2024-10-08	17.46	17.46	17.17	17.17	-8.084%	6	9,738	-46.826%
2024-10-07	17.52	18.68	17.52	18.68	+9.304%	13	9,741	-51.124%
2024-10-04	17.93	17.93	17.09	17.09	-8.069%	28	9,736	-46.577%
2024-10-03	18.59	18.59	18.59	18.59	+0.432%	2	9,739	-50.888%
2024-10-02	18.51	18.51	18.51	18.51	+3.697%	1	9,739	-50.675%
2024-10-01	17.85	17.85	17.85	17.85	+6.631%	2	9,740	-48.852%
2024-09-27	16.74	16.74	16.74	16.74	-0.653%	98	9,739	-45.460%
2024-09-26	16.85	16.85	16.85	16.85	-11.222%	16	9,742	-45.816%
2024-09-18	18.98	18.98	18.98	18.98	+3.152%	1	9,742	-51.897%
2024-09-17	18.40	18.40	18.40	18.40	-3.056%	1	9,742	-50.380%
2024-09-13	19.39	19.39	18.75	18.98	-17.045%	22	9,742	-51.897%
2024-09-06	22.88	22.88	22.88	22.88	+7.823%	2	9,742	-60.096%
2024-09-03	20.28	21.22	20.28	21.22	+23.804%	76	9,741	-56.975%
2024-08-30	17.14	17.14	17.14	17.14	-1.607%	2	9,718	-46.733%
2024-08-29	17.43	17.44	17.30	17.42	-1.415%	92	9,718	-47.589%
2024-08-27	17.73	17.73	17.67	17.67	-4.795%	4	9,720	-48.331%
2024-08-23	18.56	18.56	18.56	18.56	+0.815%	30	9,720	-50.808%
2024-08-22	18.41	18.41	18.41	18.41	-0.217%	1	9,724	-50.407%
2024-08-21	18.45	18.45	18.45	18.45	-3.099%	1	9,724	-50.515%
2024-08-16	19.04	19.04	19.04	19.04	+1.709%	10	9,725	-52.048%
2024-08-15	18.72	18.72	18.72	18.72	-15.332%	1	9,720	-51.229%
2024-08-13	22.11	22.11	22.11	22.11	-11.062%	2	9,719	-58.706%
2024-08-12	24.86	24.86	24.86	24.86	-2.049%	9	9,721	-63.274%
2024-08-09	26.60	26.60	25.38	25.38	-6.347%	8	9,712	-64.027%
2024-08-08	27.10	27.10	27.10	27.10	-12.127%	5	9,711	-66.310%
2024-08-07	30.84	30.84	30.84	30.84	+15.247%	30	9,711	-70.396%
2024-08-02	26.76	26.76	26.76	26.76	+22.471%	2	9,681	-65.882%
2024-08-01	21.85	21.85	21.85	21.85	+4.696%	1	9,682	-58.215%
2024-07-30	20.89	20.89	20.87	20.87	+4.927%	2	9,682	-56.253%
2024-07-29	19.89	19.89	19.89	19.89	+11.616%	1	9,682	-54.098%
2024-07-23	17.82	17.82	17.82	17.82	-1.710%	1	9,683	-48.765%
2024-07-22	18.92	18.92	18.13	18.13	-4.327%	93	9,683	-49.641%
2024-07-18	18.95	18.95	18.95	18.95	+16.903%	4	9,602	-51.821%
2024-07-15	16.21	16.21	16.21	16.21	-3.912%	11	9,601	-43.677%
2024-07-11	16.87	16.87	16.87	16.87	-1.230%	1	9,601	-45.880%
2024-07-10	17.08	17.08	17.08	17.08	-2.008%	11	9,601	-46.546%
2024-07-08	17.39	17.43	17.39	17.43	-0.797%	4	9,590	-47.619%
2024-07-05	17.90	17.90	17.57	17.57	-4.511%	4	9,586	-48.036%
2024-07-03	18.40	18.40	18.40	18.40	-7.631%	1	9,586	-50.380%
2024-06-25	19.92	19.92	19.92	19.92	-0.150%	10	9,586	-54.167%
2024-06-20	18.80	19.95	18.80	19.95	+4.669%	15	9,586	-54.236%
2024-06-18	19.14	19.14	19.06	19.06	-0.209%	5	9,582	-52.099%
2024-06-17	19.10	19.10	19.10	19.10	-5.211%	1	9,582	-52.199%
2024-06-14	20.43	20.57	20.15	20.15	+2.025%	220	9,582	-54.690%
2024-06-12	19.75	19.75	19.75	19.75	-10.227%	1	9,488	-53.772%
2024-06-10	22.00	22.00	22.00	22.00	+1.994%	10	9,488	-58.500%
2024-06-07	21.73	21.73	21.41	21.57	-0.046%	46	9,478	-57.673%
2024-06-06	21.58	21.58	21.58	21.58	-3.142%	1	9,462	-57.692%
2024-06-05	22.86	22.86	22.28	22.28	-5.393%	2	9,462	-59.022%
2024-06-04	23.55	23.55	23.55	23.55	-4.925%	1	9,462	-61.231%
2024-05-31	25.34	25.36	24.77	24.77	+2.271%	20	9,462	-63.141%
2024-05-30	24.22	24.22	24.22	24.22	+1.085%	4	9,454	-62.304%
2024-05-23	23.96	23.96	23.96	23.96	+5.971%	3	9,450	-61.895%
2024-05-20	22.61	22.61	22.61	22.61	-1.050%	1	9,450	-59.620%
2024-05-16	22.91	22.92	22.84	22.85	-2.972%	5	9,451	-60.044%
2024-05-15	23.55	23.55	23.55	23.55	-5.800%	3	9,450	-61.231%
2024-05-14	25.00	25.00	25.00	25.00	-2.267%	1	9,451	-63.480%
2024-05-13	25.58	25.58	25.58	25.58	-0.660%	1	9,450	-64.308%
2024-05-10	25.75	25.75	25.75	25.75	-2.277%	4	9,450	-64.544%
2024-05-09	26.39	26.39	26.35	26.35	-2.045%	2	9,450	-65.351%
2024-05-07	26.90	26.90	26.90	26.90	-10.333%	1	9,452	-66.059%
2024-05-03	30.00	30.00	30.00	30.00	-3.815%	2	9,452	-69.567%
2024-05-02	32.33	32.33	31.19	31.19	+4.175%	11	9,451	-70.728%
2024-04-30	29.94	29.94	29.94	29.94	+1.320%	1	9,458	-69.506%
2024-04-29	29.50	29.55	29.50	29.55	-12.236%	69	9,457	-69.103%
2024-04-25	33.65	33.67	33.65	33.67	+7.951%	7	9,388	-72.884%
2024-04-24	31.24	31.69	31.19	31.19	-0.510%	674	9,382	-70.728%
2024-04-23	31.52	31.98	31.30	31.35	-8.333%	922	9,039	-70.877%
2024-04-22	35.73	35.73	34.20	34.20	+1.665%	4	8,586	-73.304%
2024-04-18	33.65	33.65	33.64	33.64	-0.532%	18	8,582	-72.860%
2024-04-17	33.82	33.82	33.82	33.82	-1.857%	2	8,564	-73.004%
2024-04-16	34.08	34.50	34.08	34.46	+7.520%	17	8,566	-73.506%
2024-04-15	30.97	32.05	30.97	32.05	+1.520%	74	8,562	-71.513%
2024-04-12	31.57	31.57	31.57	31.57	+8.825%	6	8,614	-71.080%
2024-04-11	29.01	29.01	29.01	29.01	+1.861%	1	8,614	-68.528%
2024-04-09	28.79	29.20	28.48	28.48	-0.974%	9	8,614	-67.942%
2024-04-08	28.76	28.76	28.76	28.76	+5.387%	5	8,613	-68.255%
2024-04-04	27.29	27.29	27.29	27.29	-2.011%	2	8,608	-66.545%
2024-03-27	27.69	27.85	27.69	27.85	0.000%	7	8,610	-67.217%
2024-03-22	27.85	27.85	27.85	27.85	+1.273%	2	8,612	-67.217%
2024-03-21	27.18	27.50	27.18	27.50	-1.434%	6	8,612	-66.800%
2024-03-20	27.91	27.91	27.90	27.90	-7.000%	7	8,612	-67.276%
2024-03-18	30.00	30.00	30.00	30.00	-4.732%	67	8,619	-69.567%
2024-03-15	31.49	31.49	31.49	31.49	+6.710%	2	8,562	-71.007%
2024-03-13	29.51	29.61	29.51	29.51	-1.699%	10	8,562	-69.061%
2024-03-12	31.02	31.19	29.86	30.02	-6.944%	9	8,562	-69.587%
2024-03-11	32.26	32.26	32.26	32.26	+6.821%	2	8,562	-71.699%
2024-03-08	30.20	30.20	30.20	30.20	-0.165%	4	8,562	-69.768%
2024-03-07	30.25	30.25	30.25	30.25	-5.172%	1	8,561	-69.818%
2024-03-06	31.90	31.90	31.90	31.90	-3.625%	1	8,562	-71.379%
2024-03-05	31.90	33.10	31.90	33.10	+8.739%	14	8,561	-72.417%
2024-03-01	31.59	31.59	30.44	30.44	-2.934%	10	8,551	-70.007%
2024-02-29	31.36	31.36	31.36	31.36	-2.183%	2	8,552	-70.886%
2024-02-28	31.95	32.06	31.90	32.06	+1.199%	22	8,550	-71.522%
2024-02-27	31.76	32.07	31.68	31.68	+1.246%	3	8,529	-71.181%
2024-02-26	31.19	31.29	31.19	31.29	-1.573%	4	8,526	-70.821%
2024-02-22	32.50	32.50	31.79	31.79	-12.182%	19	8,530	-71.280%
2024-02-20	36.01	36.20	36.01	36.20	+8.416%	2	8,516	-74.779%
2024-02-16	34.86	34.86	33.06	33.39	-8.092%	14	8,514	-72.656%
2024-02-13	35.94	36.33	35.94	36.33	+6.384%	3	8,514	-74.869%
2024-02-12	33.88	34.30	33.88	34.15	-0.986%	8	8,514	-73.265%
2024-02-09	34.50	34.50	34.49	34.49	-0.777%	2	8,506	-73.529%
2024-02-07	34.53	34.88	34.53	34.76	-4.031%	8,499	8,505	-73.734%
2024-02-02	36.16	36.22	36.16	36.22	-9.968%	24	1,209	-74.793%
2024-02-01	40.22	40.23	40.22	40.23	+4.902%	2	1,227	-77.305%
2024-01-26	38.64	38.64	38.35	38.35	-2.616%	8	1,227	-76.193%
2024-01-25	38.84	39.38	38.75	39.38	+3.713%	23	1,221	-76.816%
2024-01-24	37.97	37.97	37.97	37.97	-5.099%	5	1,209	-75.955%
2024-01-23	40.01	40.01	40.01	40.01	-0.423%	15	1,209	-77.181%
2024-01-22	40.12	40.39	40.11	40.18	-11.146%	25	1,209	-77.277%
2024-01-18	45.59	45.62	45.22	45.22	+0.177%	141	1,209	-79.810%
2024-01-16	45.86	45.86	44.97	45.14	+1.758%	232	1,070	-79.774%
2024-01-12	44.57	45.35	43.94	44.36	-0.315%	535	335	-79.418%
2024-01-11	46.28	46.28	44.43	44.50	+0.999%	330	335	-79.483%
2024-01-10	44.73	44.73	44.06	44.06	-3.058%	2	61	-79.278%
2023-12-20	45.45	45.45	45.45	45.45	-0.022%	3	60	-79.912%
2023-12-19	45.43	45.48	45.42	45.46	-18.090%	45	57	-79.916%
2023-12-07	55.50	55.50	55.50	55.50	-0.484%	1	13	-83.550%
2023-12-06	56.00	56.08	55.77	55.77	-27.307%	6	12	-83.629%
2023-10-06	76.46	76.87	76.40	76.72	-9.741%	34	137	-88.100%
2023-10-04	85.00	85.00	85.00	85.00	+2.410%	1	120	-89.259%
2023-10-03	83.00	83.00	83.00	83.00	+10.153%	1	120	-89.000%
2023-09-29	74.70	75.35	74.70	75.35	-4.013%	2	158	-87.883%
2023-09-26	78.50	78.50	78.50	78.50	+24.603%	1	159	-88.369%
2023-09-20	63.00	63.00	63.00	63.00	+0.398%	2	159	-85.508%
2023-09-08	62.75	62.75	62.75	62.75	+2.869%	1	157	-85.450%
2023-09-05	61.00	61.00	61.00	61.00	-13.475%	1	156	-85.033%
2023-08-17	70.50	70.50	70.50	70.50	+7.584%	1	155	-87.050%
2023-08-15	65.53	65.53	65.53	65.53	+14.965%	1	155	-86.067%
2023-07-31	57.00	57.00	57.00	57.00	-2.481%	2	155	-83.982%
2023-07-27	58.45	58.45	58.45	58.45	-0.932%	1	157	-84.380%
2023-07-24	59.00	59.00	59.00	59.00	+1.724%	4	156	-84.525%
2023-07-21	58.00	58.00	58.00	58.00	+1.754%	1	160	-84.259%
2023-07-19	56.00	57.00	56.00	57.00	+0.141%	5	159	-83.982%
2023-07-18	57.59	58.40	56.92	56.92	-5.652%	107	154	-83.960%
2023-07-14	60.33	60.33	60.33	60.33	-4.238%	1	75	-84.867%
2023-07-07	63.00	63.00	63.00	63.00	-7.244%	2	74	-85.508%
2023-07-06	67.92	67.92	67.92	67.92	-28.483%	1	72	-86.558%
2023-05-24	96.50	97.50	94.20	94.97	+1.572%	267	71	-90.386%
2023-05-23	93.00	93.50	91.83	93.50	+0.333%	291	296	-90.235%
2023-05-15	93.19	93.19	93.19	93.19	-0.064%	1	5	-90.203%
2023-05-11	93.25	93.25	93.25	93.25	-3.438%	1	6	-90.209%
2023-05-03	96.57	96.57	96.57	96.57	-1.469%	1	5	-90.546%
2023-04-25	98.01	98.01	98.01	98.01	+5.934%	1	6	-90.685%
2023-04-17	92.52	92.52	92.52	92.52	-4.619%	1	7	-90.132%
2023-04-13	97.00	97.00	97.00	97.00	-10.160%	1	6	-90.588%
2023-03-29	107.97	107.97	107.97	107.97	-9.649%	1	5	-91.544%
2023-03-15	119.50	119.50	119.50	119.50	+20.902%	1	7	-92.360%
2023-02-06	98.84	98.84	98.84	98.84	+12.613%	1	6	-90.763%
2023-02-02	87.77	87.77	87.77	87.77	-12.771%	1	7	-89.598%
2023-01-31	100.62	100.62	100.62	100.62	-13.816%	1	6	-90.926%
2023-01-19	117.50	117.50	116.75	116.75	0.000%	5	5	-92.180%

.dark-mode .fGhMWG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fGhMWG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P505SPY Dec 19 2025 505.00 Put (SPY251219P00505000)option OPRA

SPY20251219P505
SPY Dec 19 2025 505.00 Put (SPY251219P00505000)
option OPRA