Dark

SPY20251219P520
SPY Dec 19 2025 520.00 Put (SPY251219P00520000)
option OPRA

EOD

May 15, 2025

11.21-2.860%(-0.33)858

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.07	12.14	11.08	11.21	-2.860%	858	31,756	0.000%
2025-05-14	11.22	11.80	11.22	11.54	+1.317%	2,719	31,430	-2.860%
2025-05-13	11.66	11.66	10.89	11.39	-7.020%	766	30,428	-1.580%
2025-05-12	13.63	13.81	12.25	12.25	-31.411%	313	30,074	-8.490%
2025-05-09	17.39	18.32	17.33	17.86	-0.998%	110	30,065	-37.234%
2025-05-08	18.58	18.89	16.99	18.04	-8.053%	168	30,051	-37.860%
2025-05-07	20.37	21.36	18.95	19.62	-2.630%	40	29,950	-42.864%
2025-05-06	20.62	20.62	19.46	20.15	+6.053%	242	29,930	-44.367%
2025-05-05	19.67	19.67	18.08	19.00	+4.453%	192	29,957	-41.000%
2025-05-02	19.00	19.43	17.94	18.19	-15.356%	218	29,891	-38.373%
2025-05-01	20.36	21.49	19.55	21.49	-1.422%	164	29,868	-47.836%
2025-04-30	25.60	25.75	21.45	21.80	+2.203%	176	29,835	-48.578%
2025-04-29	22.68	22.93	21.07	21.33	-4.521%	184	29,743	-47.445%
2025-04-28	21.54	24.11	21.31	22.34	+1.132%	331	29,645	-49.821%
2025-04-25	23.59	24.50	22.07	22.09	-9.393%	140	29,407	-49.253%
2025-04-24	26.98	26.98	24.09	24.38	-15.200%	66	29,358	-54.020%
2025-04-23	26.44	29.21	24.75	28.75	-10.156%	280	29,360	-61.009%
2025-04-22	34.74	34.95	30.98	32.00	-16.252%	1,183	29,129	-64.969%
2025-04-21	34.02	40.67	34.02	38.21	+18.960%	550	28,833	-70.662%
2025-04-17	32.66	33.63	31.66	32.12	-7.860%	36	29,056	-65.100%
2025-04-16	30.25	35.69	29.86	34.86	+27.974%	134	29,056	-67.843%
2025-04-15	27.29	27.97	26.30	27.24	+0.702%	126	29,046	-58.847%
2025-04-14	26.81	30.60	26.49	27.05	-16.176%	116	29,024	-58.558%
2025-04-11	37.70	39.00	32.00	32.27	-18.200%	102	28,944	-65.262%
2025-04-10	32.73	42.50	31.60	39.45	+53.621%	718	28,938	-71.584%
2025-04-09	50.34	51.60	24.68	25.68	-48.804%	410	28,797	-56.347%
2025-04-08	35.10	53.79	32.40	50.16	+10.655%	1,403	28,837	-77.652%
2025-04-07	53.24	57.09	33.83	45.33	+3.210%	384	29,068	-75.270%
2025-04-04	33.23	43.92	32.50	43.92	+67.634%	2,568	29,224	-74.476%
2025-04-03	22.14	26.33	21.93	26.20	+77.627%	251	30,134	-57.214%
2025-04-02	17.50	17.50	14.75	14.75	-14.244%	61	30,198	-24.000%
2025-04-01	18.02	18.26	16.64	17.20	+0.058%	62	30,189	-34.826%
2025-03-31	20.44	21.23	17.19	17.19	-5.653%	176	30,170	-34.788%
2025-03-28	15.31	18.34	15.31	18.22	+27.860%	2,110	30,180	-38.474%
2025-03-27	14.92	15.30	13.95	14.25	-3.390%	160	30,342	-21.333%
2025-03-26	13.54	14.96	13.45	14.75	+14.965%	129	30,353	-24.000%
2025-03-25	12.80	13.06	12.69	12.83	-1.535%	83	30,334	-12.627%
2025-03-24	13.75	13.87	13.00	13.03	-16.953%	26	30,286	-13.968%
2025-03-21	17.27	17.50	15.69	15.69	-1.938%	4,840	30,287	-28.553%
2025-03-20	15.50	16.77	15.50	16.00	+2.302%	15	31,237	-29.938%
2025-03-19	17.52	17.52	15.00	15.64	-12.085%	20	31,239	-28.325%
2025-03-18	17.96	18.44	17.65	17.79	+13.747%	72	31,227	-36.987%
2025-03-17	17.00	17.14	15.64	15.64	-10.782%	27	31,196	-28.325%
2025-03-14	19.70	19.70	17.50	17.53	-19.105%	136	31,192	-36.052%
2025-03-13	19.55	22.04	19.55	21.67	+12.280%	485	31,068	-48.269%
2025-03-12	19.25	21.22	18.97	19.30	-6.583%	61	31,068	-41.917%
2025-03-11	20.27	22.25	19.50	20.66	+1.673%	39	31,029	-45.741%
2025-03-10	18.48	21.75	18.48	20.32	+23.676%	1,845	31,031	-44.833%
2025-03-07	17.50	18.88	15.96	16.43	-4.198%	48	32,438	-31.771%
2025-03-06	16.48	17.90	16.48	17.15	+19.015%	812	32,431	-34.636%
2025-03-05	15.56	15.88	14.15	14.41	-2.172%	130	32,422	-22.207%
2025-03-04	16.12	17.25	14.69	14.73	-0.607%	262	32,503	-23.897%
2025-03-03	11.97	15.28	11.97	14.82	+20.292%	65	32,371	-24.359%
2025-02-28	14.43	14.73	12.29	12.32	-12.871%	48	32,362	-9.010%
2025-02-27	11.60	14.14	11.55	14.14	+12.222%	216	32,375	-20.721%
2025-02-26	12.03	12.65	11.44	12.60	+2.689%	21	32,510	-11.032%
2025-02-25	12.24	13.41	11.93	12.27	+2.850%	1,563	32,504	-8.639%
2025-02-24	11.10	11.99	11.00	11.93	+1.446%	59	31,007	-6.035%
2025-02-21	10.08	11.76	10.07	11.76	+18.191%	2,498	31,020	-4.677%
2025-02-20	9.85	10.35	9.85	9.95	+4.958%	45	31,069	+12.663%
2025-02-19	9.89	10.00	9.48	9.48	-1.863%	562	31,099	+18.249%
2025-02-18	9.87	10.05	9.66	9.66	-3.400%	1,775	30,592	+16.046%
2025-02-14	9.86	10.00	9.86	10.00	+2.041%	42	30,957	+12.100%
2025-02-13	10.55	10.55	9.80	9.80	-8.326%	55	30,957	+14.388%
2025-02-12	10.69	10.69	10.69	10.69	+2.591%	1	30,935	+4.864%
2025-02-11	10.76	10.76	10.42	10.42	-0.382%	31	30,934	+7.582%
2025-02-10	10.73	10.73	10.36	10.46	-7.434%	43	30,944	+7.170%
2025-02-07	10.13	11.30	10.10	11.30	+8.445%	284	30,922	-0.796%
2025-02-06	10.55	10.57	10.37	10.42	-3.519%	24	30,923	+7.582%
2025-02-05	11.36	11.43	10.74	10.80	-2.790%	9	30,909	+3.796%
2025-02-04	11.75	11.80	11.11	11.11	-5.688%	213	30,902	+0.900%
2025-02-03	12.74	13.60	11.78	11.78	+14.815%	30	30,880	-4.839%
2025-01-31	10.39	10.39	10.15	10.26	-5.699%	138	30,887	+9.259%
2025-01-30	10.70	11.13	10.57	10.88	-1.181%	1,664	29,706	+3.033%
2025-01-29	11.13	11.13	11.01	11.01	+2.610%	4	29,706	+1.817%
2025-01-28	11.23	11.25	10.73	10.73	-8.212%	434	29,703	+4.473%
2025-01-27	13.41	13.56	11.69	11.69	+10.491%	36	29,322	-4.106%
2025-01-24	10.43	10.58	10.30	10.58	+0.762%	62	29,313	+5.955%
2025-01-23	10.79	10.79	10.43	10.50	-2.235%	10	29,311	+6.762%
2025-01-22	10.73	10.74	10.53	10.74	-2.541%	56	29,305	+4.376%
2025-01-21	11.48	11.50	10.96	11.02	-7.782%	275	29,289	+1.724%
2025-01-17	11.82	12.16	11.82	11.95	-6.275%	12,034	30,596	-6.192%
2025-01-16	12.34	12.79	12.34	12.75	+1.030%	7,518	30,596	-12.078%
2025-01-15	13.21	13.35	12.49	12.62	-18.052%	23	30,592	-11.173%
2025-01-14	14.82	15.40	14.49	15.40	-0.324%	41	30,582	-27.208%
2025-01-13	17.07	17.07	15.45	15.45	+1.578%	12	30,553	-27.443%
2025-01-10	15.35	16.15	15.08	15.21	+10.217%	38	30,559	-26.298%
2025-01-08	14.27	14.85	13.68	13.80	-0.433%	17	30,547	-18.768%
2025-01-07	12.80	14.20	12.80	13.86	+9.134%	5,261	30,547	-19.120%
2025-01-06	12.01	12.70	11.87	12.70	-2.383%	36	32,620	-11.732%
2025-01-03	13.01	13.01	13.01	13.01	-15.629%	2	32,612	-13.836%
2025-01-02	13.51	15.42	13.51	15.42	+7.832%	22	32,611	-27.302%
2024-12-31	14.06	14.43	14.06	14.30	+5.302%	17,311	16,107	-21.608%
2024-12-30	14.68	14.99	13.51	13.58	-1.665%	1,104	16,107	-17.452%
2024-12-27	12.94	13.83	12.81	13.81	+14.988%	24	16,104	-18.827%
2024-12-26	12.16	12.16	12.01	12.01	-4.303%	11	16,101	-6.661%
2024-12-24	12.94	12.94	12.48	12.55	-9.190%	16	16,084	-10.677%
2024-12-23	14.45	15.52	13.82	13.82	-7.867%	38	16,084	-18.886%
2024-12-20	17.35	17.35	14.21	15.00	-12.383%	22	16,081	-25.267%
2024-12-19	15.23	17.12	15.15	17.12	+31.692%	29	16,080	-34.521%
2024-12-18	12.54	13.00	12.54	13.00	+3.093%	11	16,083	-13.769%
2024-12-17	12.71	12.71	12.60	12.61	+2.520%	33	16,086	-11.102%
2024-12-16	12.35	12.35	12.12	12.30	-2.226%	27	16,084	-8.862%
2024-12-13	12.33	12.58	12.32	12.58	+0.640%	34	16,084	-10.890%
2024-12-12	12.00	12.52	11.94	12.50	+4.866%	45	16,075	-10.320%
2024-12-11	11.84	11.95	11.77	11.92	-4.487%	69	16,063	-5.956%
2024-12-10	12.02	12.48	11.99	12.48	+1.629%	431	16,004	-10.176%
2024-12-09	11.54	12.28	11.54	12.28	+6.137%	16	15,730	-8.713%
2024-12-06	11.47	11.61	11.46	11.57	-0.430%	26	15,742	-3.111%
2024-12-05	11.56	11.68	11.54	11.62	+1.043%	48	15,744	-3.528%
2024-12-04	11.49	11.50	11.44	11.50	-2.294%	66	15,781	-2.522%
2024-12-03	11.80	11.80	11.77	11.77	+1.817%	2	15,759	-4.758%
2024-12-02	11.70	11.71	11.51	11.56	-1.868%	37	15,757	-3.028%
2024-11-29	12.09	12.09	11.76	11.78	-4.770%	186	15,737	-4.839%
2024-11-27	12.19	12.45	12.19	12.37	+2.570%	68	15,755	-9.378%
2024-11-26	12.26	12.27	12.03	12.06	-5.263%	31	15,755	-7.048%
2024-11-25	12.64	12.81	12.64	12.73	-4.858%	46	15,765	-11.940%
2024-11-22	13.48	13.48	13.38	13.38	-2.973%	124	15,766	-16.218%
2024-11-21	14.36	15.05	13.78	13.79	-4.501%	21	15,766	-18.709%
2024-11-20	14.65	15.45	14.44	14.44	-0.688%	19	15,770	-22.368%
2024-11-19	14.55	14.55	14.54	14.54	+1.678%	2	15,776	-22.902%
2024-11-18	14.30	14.30	14.30	14.30	-5.423%	1	15,775	-21.608%
2024-11-15	14.61	15.16	14.61	15.12	+13.684%	52	15,775	-25.860%
2024-11-14	12.97	13.30	12.97	13.30	+3.021%	10	15,770	-15.714%
2024-11-13	13.16	13.16	12.91	12.91	-0.845%	5	15,772	-13.168%
2024-11-12	12.85	13.24	12.85	13.02	+1.878%	28	15,776	-13.902%
2024-11-11	12.70	12.78	12.70	12.78	-2.961%	129	15,774	-12.285%
2024-11-08	13.23	13.23	13.17	13.17	-2.517%	28	15,647	-14.882%
2024-11-07	13.87	13.87	13.50	13.51	-6.181%	21	15,652	-17.024%
2024-11-06	14.70	14.89	14.40	14.40	-17.384%	8	15,651	-22.153%
2024-11-05	18.63	18.63	17.43	17.43	-11.071%	42	15,651	-35.686%
2024-11-04	19.65	19.65	19.30	19.60	-0.457%	60	15,650	-42.806%
2024-11-01	18.99	19.69	18.99	19.69	-0.455%	196	15,649	-43.068%
2024-10-31	19.98	20.00	19.62	19.78	+17.041%	85	15,601	-43.327%
2024-10-29	17.46	17.46	16.90	16.90	-2.706%	7	15,607	-33.669%
2024-10-28	16.99	17.37	16.99	17.37	-0.058%	4	15,607	-35.463%
2024-10-24	17.71	17.71	17.38	17.38	-2.633%	3	15,611	-35.501%
2024-10-23	17.04	18.01	17.04	17.85	+9.576%	74	15,610	-37.199%
2024-10-22	17.15	17.15	16.29	16.29	-1.749%	22	15,600	-31.185%
2024-10-21	16.58	17.05	16.57	16.58	-0.060%	36	15,580	-32.388%
2024-10-18	16.78	16.78	16.32	16.59	-3.378%	70	15,592	-32.429%
2024-10-17	17.52	17.52	16.92	17.17	-2.332%	21	15,570	-34.712%
2024-10-16	18.12	18.12	17.54	17.58	-3.882%	15	15,559	-36.234%
2024-10-15	16.90	18.29	16.90	18.29	+6.337%	47	15,552	-38.710%
2024-10-14	17.67	17.67	17.10	17.20	-6.267%	41	15,546	-34.826%
2024-10-11	18.61	18.63	18.35	18.35	-3.876%	228	15,535	-38.910%
2024-10-10	19.09	19.09	19.09	19.09	+1.166%	20	15,535	-41.278%
2024-10-09	19.68	19.74	18.87	18.87	-8.531%	112	15,535	-40.594%
2024-10-08	20.63	20.63	20.63	20.63	+1.476%	4	15,527	-45.662%
2024-10-04	21.14	21.14	20.33	20.33	-5.574%	6	15,527	-44.860%
2024-10-03	21.53	21.53	21.53	21.53	+1.270%	28	15,530	-47.933%
2024-10-02	21.83	21.83	21.10	21.26	+2.656%	109	15,530	-47.272%
2024-10-01	19.72	21.51	19.72	20.71	+3.758%	70	15,532	-45.872%
2024-09-30	20.05	20.05	19.96	19.96	-1.868%	3	15,546	-43.838%
2024-09-27	19.28	20.34	19.28	20.34	+3.723%	30	15,544	-44.887%
2024-09-26	19.57	19.75	19.57	19.61	-2.389%	306	15,543	-42.835%
2024-09-25	19.40	20.09	19.40	20.09	+2.083%	8	15,395	-44.201%
2024-09-24	19.67	19.95	19.65	19.68	-0.506%	19	15,397	-43.039%
2024-09-23	19.73	20.00	19.60	19.78	-0.753%	21	15,409	-43.327%
2024-09-20	20.19	20.30	19.81	19.93	+2.626%	428	15,422	-43.753%
2024-09-19	19.88	20.21	19.37	19.42	-7.962%	8,643	15,434	-42.276%
2024-09-18	21.93	22.19	21.10	21.10	-3.916%	173	15,436	-46.872%
2024-09-17	21.26	22.04	21.10	21.96	-0.046%	14	15,478	-48.953%
2024-09-16	22.32	22.56	21.97	21.97	+0.503%	70	15,478	-48.976%
2024-09-13	22.00	22.02	21.60	21.86	-2.105%	60	15,498	-48.719%
2024-09-12	23.87	23.96	22.33	22.33	-5.979%	21	15,513	-49.798%
2024-09-11	26.15	28.00	23.75	23.75	-6.126%	92	15,521	-52.800%
2024-09-10	26.08	26.45	25.30	25.30	-3.619%	144	15,514	-55.692%
2024-09-09	26.46	26.46	25.55	26.25	-7.798%	21	15,514	-57.295%
2024-09-06	25.31	28.54	25.28	28.47	+14.200%	92	15,515	-60.625%
2024-09-05	24.12	26.02	24.06	24.93	-1.267%	26	15,540	-55.034%
2024-09-04	24.14	25.25	23.86	25.25	+2.144%	8	15,561	-55.604%
2024-09-03	21.00	24.72	21.00	24.72	+24.034%	17	15,564	-54.652%
2024-08-30	20.53	20.53	19.93	19.93	-6.344%	26	15,564	-43.753%
2024-08-29	21.00	21.28	20.20	21.28	-5.674%	106	15,564	-47.321%
2024-08-28	21.69	22.56	21.69	22.56	+8.514%	4	15,537	-50.310%
2024-08-27	21.22	21.22	20.61	20.79	-0.764%	7	15,535	-46.080%
2024-08-26	21.09	21.09	20.95	20.95	+0.721%	13	15,538	-46.492%
2024-08-23	20.88	22.00	20.80	20.80	-8.531%	52	15,528	-46.106%
2024-08-22	20.65	22.74	20.65	22.74	+5.620%	23	15,517	-50.704%
2024-08-21	21.53	21.53	21.53	21.53	+0.749%	1	15,531	-47.933%
2024-08-20	20.95	21.37	20.95	21.37	+2.494%	17	15,532	-47.543%
2024-08-19	21.03	21.03	20.85	20.85	-4.881%	6	15,526	-46.235%
2024-08-16	21.92	22.04	21.60	21.92	-1.261%	128	15,527	-48.859%
2024-08-15	22.67	22.67	21.99	22.20	-8.340%	35	15,526	-49.505%
2024-08-14	25.66	25.66	24.16	24.22	-6.667%	85	15,537	-53.716%
2024-08-13	27.20	27.20	25.80	25.95	-9.170%	32	15,522	-56.802%
2024-08-12	28.00	28.85	27.11	28.57	-4.608%	32	15,530	-60.763%
2024-08-09	31.01	31.01	29.95	29.95	-2.917%	22	15,544	-62.571%
2024-08-08	33.77	33.77	30.85	30.85	-13.899%	42	15,544	-63.663%
2024-08-07	31.52	36.92	30.40	35.83	+4.157%	6	15,558	-68.713%
2024-08-06	34.20	34.40	33.18	34.40	-9.759%	7	15,555	-67.413%
2024-08-05	44.00	44.00	35.32	38.12	+22.612%	20	15,554	-70.593%
2024-08-02	28.18	32.57	28.18	31.09	+21.731%	31	15,558	-63.943%
2024-08-01	25.54	25.54	25.54	25.54	+2.859%	1	15,561	-56.108%
2024-07-30	23.66	24.83	23.66	24.83	+5.570%	18	15,562	-54.853%
2024-07-29	23.60	24.41	23.25	23.52	-0.843%	24	15,553	-52.338%
2024-07-26	25.03	25.03	23.72	23.72	-1.372%	52	15,560	-52.740%
2024-07-25	26.35	26.35	23.57	24.05	-2.315%	96	15,561	-53.389%
2024-07-24	23.70	24.62	23.70	24.62	+16.077%	10	15,581	-54.468%
2024-07-23	21.13	21.21	20.82	21.21	-0.376%	14	15,581	-47.148%
2024-07-22	22.30	22.30	21.11	21.29	-8.391%	39	15,584	-47.346%
2024-07-19	22.87	23.24	22.87	23.24	+5.397%	2	15,576	-51.764%
2024-07-18	21.23	22.48	21.22	22.05	+4.403%	21	15,577	-49.161%
2024-07-17	20.90	21.12	20.61	21.12	+8.698%	13	15,586	-46.922%
2024-07-16	19.42	19.61	19.42	19.43	-2.899%	3	15,593	-42.306%
2024-07-15	20.01	20.01	20.01	20.01	+4.600%	27	15,594	-43.978%
2024-07-12	20.40	20.40	19.10	19.13	-6.455%	682	15,584	-41.401%
2024-07-11	19.31	20.70	19.31	20.45	+4.177%	18	15,586	-45.183%
2024-07-10	20.10	20.10	19.63	19.63	-1.850%	5	15,585	-42.894%
2024-07-09	20.10	20.10	20.00	20.00	-1.381%	11	15,585	-43.950%
2024-07-08	20.28	20.28	20.28	20.28	-2.920%	2	15,585	-44.724%
2024-07-05	21.14	21.14	20.85	20.89	-3.377%	26	15,585	-46.338%
2024-07-02	22.39	22.40	21.56	21.62	-3.740%	281	15,584	-48.150%
2024-07-01	22.62	23.25	22.46	22.46	+0.357%	11	15,490	-50.089%
2024-06-28	22.13	22.44	22.10	22.38	-0.533%	32	15,491	-49.911%
2024-06-27	22.92	23.00	22.48	22.50	-2.131%	67	15,491	-50.178%
2024-06-26	23.01	23.10	22.84	22.99	-2.295%	35	15,523	-51.240%
2024-06-25	23.48	23.53	23.40	23.53	-2.040%	27	15,546	-52.359%
2024-06-24	22.80	24.02	22.80	24.02	+4.208%	174	15,546	-53.331%
2024-06-21	23.29	23.29	23.05	23.05	-0.389%	36	15,548	-51.367%
2024-06-20	22.05	23.15	22.05	23.14	+3.627%	43	15,547	-51.556%
2024-06-18	22.26	22.55	22.26	22.33	+0.360%	538	15,544	-49.798%
2024-06-17	23.87	23.87	22.25	22.25	-6.513%	34	15,544	-49.618%
2024-06-14	23.80	24.01	23.48	23.80	+3.478%	337	15,543	-52.899%
2024-06-13	24.22	24.22	23.00	23.00	-1.919%	366	15,544	-51.261%
2024-06-12	22.90	23.45	22.90	23.45	-5.710%	8,918	15,549	-52.196%
2024-06-11	24.84	24.87	24.84	24.87	-1.074%	2	8,768	-54.926%
2024-06-10	25.58	25.58	25.14	25.14	-1.373%	2	8,767	-55.410%
2024-06-07	25.54	25.54	25.09	25.49	-2.561%	50	8,769	-56.022%
2024-06-06	25.70	26.16	25.70	26.16	+0.538%	15	8,754	-57.148%
2024-06-05	26.00	26.02	26.00	26.02	-7.336%	8	8,756	-56.918%
2024-06-04	28.05	28.08	28.05	28.08	-0.426%	2	8,763	-60.078%
2024-06-03	28.05	28.20	28.05	28.20	-4.244%	2	8,762	-60.248%
2024-05-31	29.69	29.72	29.45	29.45	+1.203%	30	8,760	-61.935%
2024-05-30	28.34	29.10	28.34	29.10	+7.579%	11	8,768	-61.478%
2024-05-28	27.05	27.05	27.05	27.05	-0.148%	1	8,767	-58.558%
2024-05-24	27.12	27.12	27.09	27.09	-3.697%	4	8,766	-58.619%
2024-05-23	26.26	28.56	26.26	28.13	+6.472%	39	8,770	-60.149%
2024-05-21	26.45	26.45	26.42	26.42	-1.711%	6	8,770	-57.570%
2024-05-20	26.95	26.95	26.88	26.88	-2.432%	5	8,770	-58.296%
2024-05-17	27.55	27.55	27.55	27.55	+1.661%	4	8,775	-59.310%
2024-05-16	27.13	27.18	26.90	27.10	-0.914%	20	8,778	-58.635%
2024-05-15	27.84	27.84	27.35	27.35	-7.036%	8	8,782	-59.013%
2024-05-14	30.28	30.40	29.42	29.42	-3.256%	20	8,783	-61.897%
2024-05-13	30.41	30.41	30.41	30.41	+1.367%	3	8,771	-63.137%
2024-05-10	30.20	30.55	30.00	30.00	-2.566%	44	8,770	-62.633%
2024-05-09	30.91	30.91	30.79	30.79	-3.328%	5	8,750	-63.592%
2024-05-08	31.89	31.89	31.85	31.85	-0.469%	2	8,750	-64.804%
2024-05-07	31.70	32.00	31.70	32.00	-1.629%	20	8,750	-64.969%
2024-05-06	32.87	32.87	32.53	32.53	-12.081%	8	8,737	-65.540%
2024-04-30	37.00	37.00	37.00	37.00	+4.697%	1	8,730	-69.703%
2024-04-26	35.77	36.04	35.34	35.34	-8.374%	48	8,730	-68.280%
2024-04-25	40.33	40.33	38.57	38.57	+3.990%	29	8,728	-70.936%
2024-04-24	37.33	37.39	37.09	37.09	-1.644%	13	8,750	-69.776%
2024-04-23	38.88	38.88	37.71	37.71	-5.299%	25	8,762	-70.273%
2024-04-22	39.82	39.82	39.82	39.82	-8.481%	2	8,738	-71.848%
2024-04-19	42.15	43.51	42.15	43.51	+5.530%	4	8,736	-74.236%
2024-04-18	40.46	41.23	40.46	41.23	+2.998%	29	8,739	-72.811%
2024-04-16	39.98	40.03	39.98	40.03	+1.342%	2	8,768	-71.996%
2024-04-15	34.97	39.50	34.97	39.50	+5.728%	57	8,768	-71.620%
2024-04-12	35.40	37.48	35.40	37.36	+10.239%	328	8,819	-69.995%
2024-04-11	35.73	35.88	33.89	33.89	-3.831%	6	8,820	-66.922%
2024-04-10	34.89	35.39	34.26	35.24	+7.112%	366	8,819	-68.190%
2024-04-09	33.72	33.82	32.88	32.90	-3.519%	651	8,817	-65.927%
2024-04-08	34.10	34.10	34.10	34.10	+0.294%	1	8,812	-67.126%
2024-04-05	34.84	34.84	33.24	34.00	-5.292%	44	8,811	-67.029%
2024-04-04	32.05	35.90	31.99	35.90	+7.164%	150	8,815	-68.774%
2024-04-03	32.88	33.50	32.80	33.50	-1.151%	27	8,768	-66.537%
2024-04-02	33.77	34.65	33.77	33.89	+4.923%	92	8,765	-66.922%
2024-04-01	31.28	32.58	31.28	32.30	+1.828%	146	8,744	-65.294%
2024-03-28	31.75	32.00	31.36	31.72	-0.408%	37	8,804	-64.660%
2024-03-27	32.65	32.84	31.85	31.85	-4.469%	67	8,804	-64.804%
2024-03-26	32.75	33.36	32.63	33.34	+2.113%	75	8,785	-66.377%
2024-03-25	32.90	33.23	32.65	32.65	+1.713%	278	8,738	-65.666%
2024-03-22	32.62	32.70	32.10	32.10	-0.311%	34	8,571	-65.078%
2024-03-21	31.60	32.25	31.60	32.20	-2.128%	24	8,569	-65.186%
2024-03-20	34.13	34.13	32.60	32.90	-7.766%	29	8,553	-65.927%
2024-03-19	36.11	36.12	35.64	35.67	-3.018%	24	8,541	-68.573%
2024-03-15	36.50	37.00	36.50	36.78	+6.609%	18	8,538	-69.521%
2024-03-14	34.50	34.50	34.50	34.50	+0.029%	1	8,538	-67.507%
2024-03-13	34.75	34.75	34.49	34.49	-2.295%	3	8,537	-67.498%
2024-03-12	34.76	35.30	34.76	35.30	-4.517%	7	8,538	-68.244%
2024-03-11	37.44	37.90	36.97	36.97	+3.268%	6	8,532	-69.678%
2024-03-08	35.80	35.80	35.80	35.80	+0.056%	2	8,529	-68.687%
2024-03-07	35.78	35.78	35.78	35.78	-3.765%	1	8,528	-68.670%
2024-03-06	36.41	37.27	36.41	37.18	-1.327%	3	8,528	-69.849%
2024-03-05	37.90	38.00	37.68	37.68	+7.198%	18	8,529	-70.249%
2024-03-04	35.65	35.75	35.15	35.15	-2.847%	115	8,542	-68.108%
2024-03-01	36.18	36.18	36.18	36.18	-2.190%	2	8,537	-69.016%
2024-02-29	37.70	37.70	36.99	36.99	+0.217%	15	8,536	-69.695%
2024-02-27	37.17	37.31	36.91	36.91	+0.163%	9	8,521	-69.629%
2024-02-26	36.85	36.85	36.85	36.85	+1.070%	1	8,523	-69.579%
2024-02-23	36.21	36.46	36.21	36.46	-1.031%	50	8,522	-69.254%
2024-02-22	36.84	36.84	36.84	36.84	-13.277%	12	8,510	-69.571%
2024-02-21	42.48	42.48	42.48	42.48	+0.141%	1	8,498	-73.611%
2024-02-20	42.48	42.50	42.39	42.42	+7.556%	118	8,498	-73.574%
2024-02-16	39.65	39.65	39.44	39.44	-0.905%	8	8,494	-71.577%
2024-02-15	39.80	39.80	39.80	39.80	-2.187%	1	8,494	-71.834%
2024-02-14	40.73	40.73	40.66	40.69	-4.416%	16	8,494	-72.450%
2024-02-13	42.30	42.57	42.30	42.57	+6.186%	2	8,494	-73.667%
2024-02-09	40.30	40.38	40.09	40.09	-1.378%	6	8,494	-72.038%
2024-02-07	41.45	41.45	40.39	40.65	-3.833%	9,813	8,489	-72.423%
2024-02-02	42.27	42.27	42.27	42.27	-5.011%	13	447	-73.480%
2024-01-30	44.50	44.50	44.50	44.50	-3.261%	5	434	-74.809%
2024-01-23	47.38	47.52	46.00	46.00	-1.877%	797	429	-75.630%
2024-01-22	47.26	47.26	46.88	46.88	-3.040%	2	31	-76.088%
2024-01-19	48.00	48.35	48.00	48.35	-8.584%	11	30	-76.815%
2024-01-16	53.28	53.28	52.61	52.89	+1.302%	4	22	-78.805%
2024-01-12	52.47	52.70	52.07	52.21	-7.838%	14	20	-78.529%
2024-01-05	56.50	59.13	56.50	56.65	+6.505%	11	20	-80.212%
2023-12-27	52.71	53.19	52.71	53.19	-1.863%	10	19	-78.925%
2023-12-20	54.20	54.20	54.20	54.20	-1.203%	1	9	-79.317%
2023-12-18	54.86	54.86	54.86	54.86	-16.727%	7	8	-79.566%
2023-12-08	65.88	65.88	65.88	65.88	-26.962%	1	1	-82.984%
2023-10-18	90.20	90.20	90.20	90.20	-2.169%	2	2	-87.572%
2023-10-06	92.06	92.20	92.06	92.20	-0.324%	2	2	-87.842%
2023-09-28	92.50	92.50	92.50	92.50	+4.935%	1	1	-87.881%
2023-09-22	87.93	88.15	87.93	88.15	+16.910%	2	1	-87.283%
2023-09-08	75.40	75.40	75.40	75.40	-0.920%	1	14	-85.133%
2023-09-06	76.00	76.25	76.00	76.10	+7.183%	3	14	-85.269%
2023-08-31	70.76	71.00	70.76	71.00	+7.543%	5	14	-84.211%
2023-08-01	66.02	66.02	66.02	66.02	+0.840%	5	14	-83.020%
2023-07-25	65.47	65.47	65.47	65.47	-4.059%	2	9	-82.878%
2023-07-24	67.04	68.25	67.04	68.24	+3.645%	6	7	-83.573%
2023-07-19	65.84	65.84	65.84	65.84	-21.610%	1	1	-82.974%
2023-06-28	83.99	83.99	83.99	83.99	-1.766%	5	1	-86.653%
2023-06-23	85.50	85.50	85.50	85.50	+7.331%	1	1	-86.889%
2023-06-15	79.66	79.66	79.66	79.66	-24.814%	1	1	-85.928%
2023-02-02	105.95	105.95	105.95	105.95	0.000%	1	1	-89.420%

.dark-mode .WNW4xJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WNW4xJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P520SPY Dec 19 2025 520.00 Put (SPY251219P00520000)option OPRA

SPY20251219P520
SPY Dec 19 2025 520.00 Put (SPY251219P00520000)
option OPRA