Dark

SPY20251219P525
SPY Dec 19 2025 525.00 Put (SPY251219P00525000)
option OPRA

EOD

May 15, 2025

11.88-2.782%(-0.34)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.78	12.78	11.75	11.88	-2.782%	233	7,753	0.000%
2025-05-14	11.92	12.44	11.92	12.22	+0.328%	81	7,918	-2.782%
2025-05-13	12.76	12.76	11.63	12.18	-6.236%	3,426	7,928	-2.463%
2025-05-12	14.44	14.74	12.99	12.99	-31.632%	117	6,413	-8.545%
2025-05-09	18.70	19.50	18.46	19.00	-2.062%	138	6,434	-37.474%
2025-05-08	19.74	20.18	18.18	19.40	-7.266%	70	6,462	-38.763%
2025-05-07	21.31	22.64	20.57	20.92	-1.830%	77	6,464	-43.212%
2025-05-06	21.83	22.34	20.70	21.31	+7.681%	66	6,432	-44.252%
2025-05-05	20.58	20.58	19.22	19.79	+1.748%	57	6,425	-39.970%
2025-05-02	20.23	20.55	19.21	19.45	-7.513%	246	6,407	-38.920%
2025-05-01	21.79	21.96	20.63	21.03	-13.350%	103	6,344	-43.509%
2025-04-30	26.07	27.31	24.27	24.27	+7.723%	80	6,294	-51.051%
2025-04-29	24.02	24.35	22.29	22.53	-2.594%	131	6,286	-47.270%
2025-04-28	22.70	25.44	22.56	23.13	-1.908%	66	6,239	-48.638%
2025-04-25	25.90	26.12	23.58	23.58	-6.093%	436	6,240	-49.618%
2025-04-24	29.24	29.24	25.00	25.11	-16.992%	159	6,191	-52.688%
2025-04-23	27.70	30.60	26.29	30.25	-9.701%	74	6,179	-60.727%
2025-04-22	35.71	35.96	32.80	33.50	-18.133%	490	6,152	-64.537%
2025-04-21	36.17	42.98	36.17	40.92	+20.388%	81	6,104	-70.968%
2025-04-17	34.25	35.40	33.44	33.99	-2.074%	283	6,052	-65.049%
2025-04-16	31.73	37.78	30.98	34.71	+19.896%	702	6,052	-65.774%
2025-04-15	28.32	28.95	27.79	28.95	-0.924%	42	5,795	-58.964%
2025-04-14	29.17	31.91	27.97	29.22	-13.062%	110	5,801	-59.343%
2025-04-11	39.77	40.67	33.61	33.61	-13.997%	464	5,794	-64.653%
2025-04-10	34.07	43.40	33.63	39.08	+43.888%	88	5,629	-69.601%
2025-04-09	50.45	52.48	26.49	27.16	-49.704%	170	5,632	-56.259%
2025-04-08	36.36	54.00	34.54	54.00	+17.340%	594	5,613	-78.000%
2025-04-07	55.00	56.67	35.35	46.02	+1.143%	396	5,166	-74.185%
2025-04-04	35.28	45.50	34.26	45.50	+62.849%	1,256	5,215	-73.890%
2025-04-03	24.12	28.01	23.40	27.94	+66.806%	148	4,934	-57.480%
2025-04-02	20.01	20.17	16.33	16.75	-7.916%	64	4,938	-29.075%
2025-04-01	18.97	20.34	17.84	18.19	-2.309%	171	4,935	-34.689%
2025-03-31	22.05	22.89	18.62	18.62	-2.869%	414	4,840	-36.198%
2025-03-28	18.40	19.40	18.38	19.17	+21.560%	124	4,443	-38.028%
2025-03-27	15.77	15.77	15.77	15.77	+1.939%	3	4,428	-24.667%
2025-03-26	14.99	15.63	14.99	15.47	+13.918%	61	4,425	-23.206%
2025-03-25	13.97	13.97	13.58	13.58	-3.276%	7	4,367	-12.518%
2025-03-24	15.12	15.12	14.04	14.04	-19.171%	23	4,364	-15.385%
2025-03-21	18.09	18.36	17.22	17.37	-2.798%	887	4,354	-31.606%
2025-03-20	17.87	17.87	17.87	17.87	+2.997%	7	4,545	-33.520%
2025-03-19	17.35	17.35	17.35	17.35	-8.684%	1	4,545	-31.527%
2025-03-18	18.81	19.14	18.81	19.00	+13.095%	37	4,545	-37.474%
2025-03-17	17.89	18.30	16.80	16.80	-9.287%	19	4,524	-29.286%
2025-03-14	20.16	20.16	18.52	18.52	-20.753%	18	4,514	-35.853%
2025-03-13	20.56	23.37	20.56	23.37	+13.447%	43	4,532	-49.166%
2025-03-12	20.29	22.39	20.00	20.60	-4.186%	19	4,532	-42.330%
2025-03-11	22.43	23.16	21.50	21.50	0.000%	74	4,530	-44.744%
2025-03-10	19.28	23.38	19.28	21.50	+25.073%	94	4,527	-44.744%
2025-03-07	18.38	19.96	17.19	17.19	-5.963%	36	4,522	-30.890%
2025-03-06	18.29	19.00	18.28	18.28	+17.179%	78	4,518	-35.011%
2025-03-05	16.13	16.13	15.18	15.60	-8.235%	89	4,468	-23.846%
2025-03-04	17.14	18.50	17.00	17.00	+9.395%	188	4,403	-30.118%
2025-03-03	12.39	15.54	12.39	15.54	+18.626%	7	4,391	-23.552%
2025-02-28	14.07	14.67	13.10	13.10	-9.217%	366	4,390	-9.313%
2025-02-27	12.41	14.43	12.41	14.43	+8.660%	3	4,212	-17.672%
2025-02-26	12.00	13.28	12.00	13.28	-1.775%	28	4,210	-10.542%
2025-02-25	13.52	13.52	13.52	13.52	+7.387%	1	4,208	-12.130%
2025-02-24	11.68	12.59	11.66	12.59	+4.308%	9	4,208	-5.639%
2025-02-21	10.64	12.07	10.64	12.07	+14.843%	28	4,212	-1.574%
2025-02-20	10.73	10.73	10.51	10.51	+3.854%	5	4,210	+13.035%
2025-02-19	10.21	10.25	10.09	10.12	-1.172%	7	4,208	+17.391%
2025-02-18	10.42	10.53	10.24	10.24	-1.727%	25	4,205	+16.016%
2025-02-14	10.30	10.48	10.30	10.42	-1.698%	18	4,206	+14.012%
2025-02-13	10.69	10.88	10.60	10.60	-4.072%	136	4,183	+12.075%
2025-02-10	11.16	11.30	11.05	11.05	-6.987%	26	4,183	+7.511%
2025-02-07	10.70	11.95	10.68	11.88	+8.197%	38	4,180	0.000%
2025-02-06	10.95	11.01	10.95	10.98	-4.021%	3	4,182	+8.197%
2025-02-05	11.97	11.97	11.44	11.44	-3.704%	11	4,183	+3.846%
2025-02-04	12.17	12.17	11.88	11.88	-8.686%	4	4,188	0.000%
2025-02-03	13.68	14.26	12.70	13.01	+8.870%	10	4,186	-8.686%
2025-01-31	11.44	12.19	11.43	11.95	+5.009%	38	4,184	-0.586%
2025-01-30	11.44	11.68	11.38	11.38	-2.818%	8	4,169	+4.394%
2025-01-29	11.71	11.71	11.71	11.71	-0.847%	4	4,166	+1.452%
2025-01-28	12.48	12.48	11.81	11.81	-7.445%	179	4,166	+0.593%
2025-01-27	13.11	13.40	12.76	12.76	+16.957%	38	4,166	-6.897%
2025-01-24	10.89	10.97	10.89	10.91	-0.818%	8	4,179	+8.891%
2025-01-23	11.32	11.44	11.00	11.00	-2.222%	55	4,180	+8.000%
2025-01-22	11.31	11.34	11.16	11.25	-6.561%	17	4,226	+5.600%
2025-01-21	12.04	12.04	12.04	12.04	-4.596%	1	4,220	-1.329%
2025-01-17	12.63	12.66	12.52	12.62	-3.738%	114	4,220	-5.864%
2025-01-16	13.30	13.30	13.06	13.11	-1.577%	16	4,220	-9.382%
2025-01-15	14.00	14.00	13.24	13.32	-14.888%	13	4,219	-10.811%
2025-01-14	15.56	15.65	15.56	15.65	-6.567%	42	4,213	-24.089%
2025-01-10	17.00	17.07	16.06	16.75	+15.041%	76	4,188	-29.075%
2025-01-08	15.62	15.62	14.56	14.56	-0.682%	6	4,172	-18.407%
2025-01-07	12.99	14.66	12.99	14.66	+15.889%	2	4,172	-18.963%
2025-01-06	13.03	13.03	12.65	12.65	-7.597%	31	4,173	-6.087%
2025-01-03	14.72	14.72	13.69	13.69	-13.953%	16	4,173	-13.221%
2025-01-02	14.99	16.30	14.17	15.91	+5.855%	22	4,165	-25.330%
2024-12-31	14.27	15.04	14.27	15.03	+5.178%	18	4,170	-20.958%
2024-12-30	15.57	15.57	14.28	14.29	-2.056%	37	4,170	-16.865%
2024-12-27	14.25	14.59	14.25	14.59	+13.984%	14	4,156	-18.574%
2024-12-26	12.80	12.80	12.80	12.80	-10.112%	1	4,156	-7.188%
2024-12-23	15.55	15.62	14.24	14.24	-6.254%	41	4,155	-16.573%
2024-12-20	17.85	18.25	15.00	15.19	-9.529%	45	4,125	-21.791%
2024-12-19	16.04	16.85	16.04	16.79	+1.696%	3	4,149	-29.244%
2024-12-18	13.13	16.51	13.13	16.51	+22.478%	13	4,147	-28.044%
2024-12-17	13.35	13.48	13.23	13.48	+5.477%	122	4,138	-11.869%
2024-12-16	13.04	13.04	12.78	12.78	-2.740%	25	4,098	-7.042%
2024-12-13	12.75	13.25	12.75	13.14	+3.546%	10	4,117	-9.589%
2024-12-12	12.71	12.71	12.59	12.69	+2.174%	9	4,116	-6.383%
2024-12-11	12.42	12.42	12.42	12.42	-3.044%	15	4,114	-4.348%
2024-12-10	12.56	12.81	12.56	12.81	+3.641%	4	4,105	-7.260%
2024-12-09	12.36	12.36	12.36	12.36	+0.816%	1	4,105	-3.883%
2024-12-06	12.08	12.26	12.08	12.26	-0.081%	10	4,105	-3.100%
2024-12-05	12.27	12.36	12.27	12.27	+0.822%	3	4,101	-3.178%
2024-12-04	12.00	12.17	12.00	12.17	-0.491%	12	4,099	-2.383%
2024-12-02	12.23	12.23	12.23	12.23	-4.229%	1	4,097	-2.862%
2024-11-29	12.77	12.77	12.77	12.77	-2.295%	4	4,097	-6.969%
2024-11-27	12.96	13.20	12.96	13.07	+2.349%	3	4,094	-9.105%
2024-11-26	12.77	12.77	12.77	12.77	-4.630%	2	4,094	-6.969%
2024-11-25	13.10	13.39	13.10	13.39	-6.690%	12	4,092	-11.277%
2024-11-22	14.44	14.44	14.35	14.35	-10.031%	22	4,092	-17.213%
2024-11-20	14.94	16.29	14.94	15.95	+1.399%	30	4,081	-25.517%
2024-11-18	15.73	15.73	15.73	15.73	-1.933%	1	4,060	-24.476%
2024-11-15	16.05	16.35	16.03	16.04	+17.251%	102	4,060	-25.935%
2024-11-14	13.68	13.68	13.68	13.68	+0.367%	1	4,041	-13.158%
2024-11-12	13.76	14.26	13.63	13.63	0.000%	23	4,041	-12.839%
2024-11-11	13.63	13.63	13.63	13.63	-1.232%	2	4,035	-12.839%
2024-11-08	13.90	13.90	13.73	13.80	-3.564%	18	4,035	-13.913%
2024-11-07	14.41	14.41	14.22	14.31	-4.473%	9	4,033	-16.981%
2024-11-06	15.34	15.78	14.98	14.98	-19.289%	17	4,027	-20.694%
2024-11-05	18.62	18.95	18.54	18.56	-9.331%	12	4,022	-35.991%
2024-11-01	20.47	20.47	20.47	20.47	-2.057%	2	4,012	-41.964%
2024-10-31	20.09	20.90	20.09	20.90	+15.470%	41	4,013	-43.158%
2024-10-30	18.10	18.10	18.10	18.10	+0.111%	1	4,002	-34.365%
2024-10-29	18.01	18.08	18.01	18.08	+1.232%	17	4,001	-34.292%
2024-10-28	17.84	17.96	17.83	17.86	-4.082%	203	3,999	-33.483%
2024-10-24	18.62	18.62	18.62	18.62	-0.852%	1	3,998	-36.198%
2024-10-23	17.73	18.78	17.73	18.78	+9.568%	12	3,998	-36.741%
2024-10-22	18.05	18.05	17.14	17.14	-2.113%	20	3,988	-30.688%
2024-10-21	17.51	17.93	17.43	17.51	+1.039%	41	4,004	-32.153%
2024-10-18	17.65	17.65	17.17	17.33	-3.989%	58	3,969	-31.448%
2024-10-17	17.78	18.05	17.78	18.05	-2.327%	10	3,991	-34.183%
2024-10-16	19.05	19.05	18.42	18.48	-4.000%	8	4,001	-35.714%
2024-10-15	18.62	19.25	18.62	19.25	+6.354%	17	4,007	-38.286%
2024-10-14	18.19	18.19	18.06	18.10	-7.888%	95	4,019	-34.365%
2024-10-11	19.65	19.65	19.65	19.65	-2.963%	18	4,019	-39.542%
2024-10-10	20.25	20.25	20.25	20.25	+0.947%	1	4,019	-41.333%
2024-10-09	20.24	20.24	20.06	20.06	-10.004%	115	4,019	-40.778%
2024-10-07	22.31	22.31	22.29	22.29	+2.060%	4	4,019	-46.703%
2024-10-04	21.75	21.84	21.74	21.84	-1.488%	14	4,019	-45.604%
2024-10-02	22.17	22.17	22.17	22.17	+5.823%	5	4,023	-46.414%
2024-09-30	21.42	21.42	20.89	20.95	+2.195%	4	4,018	-43.294%
2024-09-27	20.50	20.50	20.50	20.50	+1.385%	96	4,018	-42.049%
2024-09-26	20.22	20.22	20.22	20.22	-3.531%	1	3,970	-41.246%
2024-09-25	20.96	20.96	20.96	20.96	+2.144%	5	3,969	-43.321%
2024-09-24	20.52	20.52	20.52	20.52	-4.022%	5	3,969	-42.105%
2024-09-20	21.00	21.38	21.00	21.38	+4.039%	170	3,969	-44.434%
2024-09-19	21.22	21.22	20.55	20.55	-7.889%	48	3,894	-42.190%
2024-09-18	23.15	23.15	22.31	22.31	-4.699%	10	3,919	-46.750%
2024-09-17	22.42	23.41	22.42	23.41	-0.847%	19	3,910	-49.252%
2024-09-12	24.96	24.96	23.53	23.61	-5.635%	135	3,891	-49.682%
2024-09-11	25.02	25.02	25.02	25.02	-7.641%	13	3,776	-52.518%
2024-09-10	27.09	27.09	27.09	27.09	-8.542%	1	3,775	-56.146%
2024-09-06	29.02	29.62	29.02	29.62	+18.527%	6	3,775	-59.892%
2024-09-03	24.99	24.99	24.99	24.99	+16.125%	12	3,777	-52.461%
2024-08-30	22.06	22.06	21.52	21.52	+0.514%	72	3,729	-44.796%
2024-08-29	22.06	22.06	21.41	21.41	-9.739%	83	3,729	-44.512%
2024-08-28	23.72	23.72	23.72	23.72	+5.329%	1	3,675	-49.916%
2024-08-21	22.52	22.52	22.52	22.52	-2.763%	2	3,674	-47.247%
2024-08-15	23.45	23.55	23.16	23.16	-10.128%	11	3,673	-48.705%
2024-08-14	26.29	26.29	25.60	25.77	-5.223%	26	3,681	-53.900%
2024-08-13	28.56	28.56	27.19	27.19	-7.138%	31	3,685	-56.307%
2024-08-12	29.47	29.97	29.28	29.28	-5.518%	3	3,689	-59.426%
2024-08-09	30.99	30.99	30.99	30.99	-6.657%	24	3,686	-61.665%
2024-08-08	35.72	35.72	33.20	33.20	-8.389%	38	3,686	-64.217%
2024-08-07	31.80	36.24	31.80	36.24	+3.721%	9	3,664	-67.219%
2024-08-06	36.75	36.75	33.60	34.94	-15.481%	19	3,659	-65.999%
2024-08-05	44.51	44.51	38.82	41.34	+24.668%	20	3,658	-71.263%
2024-08-02	32.06	33.50	32.06	33.16	+40.807%	30	3,651	-64.174%
2024-07-31	23.18	23.65	23.18	23.55	-8.151%	30	3,643	-49.554%
2024-07-24	25.64	25.64	25.64	25.64	+16.493%	1	3,620	-53.666%
2024-07-23	22.05	22.05	22.01	22.01	-1.960%	2	3,620	-46.025%
2024-07-22	22.74	22.74	22.45	22.45	-9.146%	4	3,619	-47.082%
2024-07-19	24.71	24.71	24.71	24.71	+3.911%	178	3,615	-51.922%
2024-07-18	24.05	24.05	23.78	23.78	+15.437%	8	3,526	-50.042%
2024-07-16	20.60	20.60	20.60	20.60	+2.794%	1	3,522	-42.330%
2024-07-12	21.00	21.00	20.04	20.04	-4.571%	42	3,522	-40.719%
2024-07-11	21.10	21.10	21.00	21.00	+1.695%	8	3,514	-43.429%
2024-07-10	20.65	20.65	20.65	20.65	-5.837%	100	3,508	-42.470%
2024-07-05	22.30	22.60	21.93	21.93	-2.447%	42	3,408	-45.828%
2024-07-03	22.66	22.66	22.47	22.48	-5.546%	8	3,409	-47.153%
2024-07-01	23.80	23.80	23.80	23.80	+3.885%	2	3,409	-50.084%
2024-06-28	22.91	22.91	22.91	22.91	-4.462%	6	3,407	-48.145%
2024-06-27	23.99	23.99	23.98	23.98	-2.122%	2	3,407	-50.459%
2024-06-21	24.55	24.68	24.50	24.50	+1.156%	2,002	3,407	-51.510%
2024-06-20	23.15	24.22	23.15	24.22	+3.108%	6	2,406	-50.950%
2024-06-18	23.71	23.86	23.49	23.49	-5.663%	7	2,407	-49.425%
2024-06-17	24.90	24.90	24.90	24.90	+2.049%	2	2,407	-52.289%
2024-06-13	24.69	24.69	24.40	24.40	+0.082%	4	2,407	-51.311%
2024-06-12	24.45	24.45	24.38	24.38	-9.536%	4	2,410	-51.272%
2024-06-11	26.95	26.95	26.95	26.95	+1.468%	4	2,410	-55.918%
2024-06-10	26.89	26.89	26.56	26.56	-0.673%	14	2,410	-55.271%
2024-06-07	27.02	27.03	26.32	26.74	-2.657%	264	2,413	-55.572%
2024-06-06	27.46	27.47	27.46	27.47	-0.073%	2	2,323	-56.753%
2024-06-05	28.57	28.57	27.49	27.49	-4.879%	12	2,323	-56.784%
2024-06-04	29.26	29.27	28.86	28.90	-2.694%	6	2,326	-58.893%
2024-06-03	28.48	29.70	28.48	29.70	-7.821%	2	2,324	-60.000%
2024-05-31	31.77	32.22	31.72	32.22	+7.293%	16	2,323	-63.128%
2024-05-30	30.34	30.39	30.03	30.03	+1.831%	5	2,323	-60.440%
2024-05-29	29.21	29.49	29.09	29.49	+3.474%	4	2,322	-59.715%
2024-05-28	28.50	28.50	28.50	28.50	-0.766%	1	2,322	-58.316%
2024-05-24	29.00	29.13	28.72	28.72	-3.882%	6	2,322	-58.635%
2024-05-23	27.95	29.99	27.95	29.88	+6.905%	11	2,317	-60.241%
2024-05-21	27.97	27.97	27.95	27.95	-0.957%	2	2,317	-57.496%
2024-05-20	28.26	28.26	28.22	28.22	-3.488%	2	2,316	-57.902%
2024-05-17	29.24	29.24	29.24	29.24	+2.345%	54	2,316	-59.371%
2024-05-16	28.83	28.83	28.54	28.57	-0.971%	9	2,321	-58.418%
2024-05-15	30.33	30.33	28.85	28.85	-6.935%	15	2,310	-58.821%
2024-05-14	31.83	31.83	31.00	31.00	-5.199%	5	2,307	-61.677%
2024-05-09	32.70	32.70	32.70	32.70	-3.054%	1	2,303	-63.670%
2024-05-08	33.72	33.73	33.72	33.73	-1.432%	2	2,304	-64.779%
2024-05-06	34.69	34.69	34.22	34.22	-8.429%	19	2,303	-65.283%
2024-05-03	37.37	37.37	37.37	37.37	-4.278%	36	2,303	-68.210%
2024-04-30	39.04	39.04	39.04	39.04	+3.226%	3	2,303	-69.570%
2024-04-26	37.82	37.82	37.82	37.82	-8.824%	24	2,303	-68.588%
2024-04-25	41.48	41.48	41.48	41.48	+4.960%	23	2,303	-71.360%
2024-04-24	38.75	39.52	38.62	39.52	-0.753%	56	2,280	-69.939%
2024-04-23	39.82	40.07	39.82	39.82	-4.942%	18	2,224	-70.166%
2024-04-22	44.05	44.05	41.86	41.89	-4.795%	5	2,227	-71.640%
2024-04-19	43.50	44.00	43.50	44.00	+1.126%	2	2,227	-73.000%
2024-04-18	42.65	43.51	42.65	43.51	+1.730%	29	2,227	-72.696%
2024-04-17	43.72	43.72	42.77	42.77	+2.738%	3	2,214	-72.224%
2024-04-16	42.09	42.50	41.63	41.63	-0.144%	13	2,214	-71.463%
2024-04-15	41.13	41.69	41.13	41.69	+8.229%	21	2,202	-71.504%
2024-04-12	37.23	38.52	36.96	38.52	+2.529%	58	2,187	-69.159%
2024-04-11	36.94	37.57	36.88	37.57	+1.871%	3	2,181	-68.379%
2024-04-10	36.74	37.39	36.27	36.88	+6.282%	389	2,181	-67.787%
2024-04-09	35.36	36.11	34.52	34.70	-1.308%	1,766	1,990	-65.764%
2024-04-08	35.09	35.16	35.07	35.16	-1.815%	5	935	-66.212%
2024-04-05	36.88	36.88	35.81	35.81	+2.081%	26	932	-66.825%
2024-04-02	36.18	36.18	35.08	35.08	+2.453%	10	919	-66.135%
2024-04-01	33.12	34.24	33.12	34.24	+2.946%	35	920	-65.304%
2024-03-28	33.48	33.48	33.06	33.26	-0.835%	102	990	-64.281%
2024-03-21	33.37	33.65	33.37	33.54	-3.343%	6	990	-64.580%
2024-03-20	35.92	36.30	34.70	34.70	-8.492%	99	987	-65.764%
2024-03-19	38.06	38.09	37.76	37.92	+3.465%	17	889	-68.671%
2024-03-13	36.63	36.65	36.63	36.65	-6.074%	11	873	-67.585%
2024-03-06	39.04	39.04	39.02	39.02	-1.490%	2	862	-69.554%
2024-03-05	39.60	39.61	39.60	39.61	+1.694%	20	862	-70.008%
2024-02-29	38.75	38.95	38.75	38.95	-0.966%	39	842	-69.499%
2024-02-28	39.65	39.80	39.33	39.33	+0.717%	4	811	-69.794%
2024-02-27	39.05	39.05	39.05	39.05	-0.179%	10	809	-69.577%
2024-02-26	39.03	39.15	39.01	39.12	-12.679%	785	809	-69.632%
2024-02-20	44.80	44.80	44.80	44.80	+6.845%	3	53	-73.482%
2024-02-15	41.93	41.93	41.93	41.93	+1.698%	1	55	-71.667%
2024-02-12	41.22	41.23	41.22	41.23	-0.913%	20	55	-71.186%
2024-02-09	42.22	42.22	41.61	41.61	-3.547%	2	35	-71.449%
2024-02-08	43.20	43.20	43.14	43.14	-1.281%	2	33	-72.462%
2024-02-07	42.77	43.70	42.77	43.70	-5.227%	2	33	-72.815%
2024-02-05	46.11	46.11	46.11	46.11	-6.792%	1	33	-74.236%
2024-02-01	49.61	49.61	49.47	49.47	-13.104%	2	34	-75.985%
2024-01-16	57.50	57.50	56.34	56.93	+3.396%	5	33	-79.132%
2024-01-12	55.23	55.68	54.56	55.06	-0.163%	8	31	-78.424%
2024-01-11	55.14	57.14	54.63	55.15	-8.022%	80	31	-78.459%
2024-01-05	59.96	59.96	59.96	59.96	-0.448%	1	52	-80.187%
2024-01-03	61.35	61.35	59.84	60.23	+7.785%	50	51	-80.276%
2023-12-27	55.88	55.88	55.88	55.88	-49.612%	1	2	-78.740%
2023-10-27	110.90	110.90	110.90	110.90	+3.172%	1	1	-89.288%
2023-10-25	107.49	107.49	107.49	107.49	+19.433%	6	23	-88.948%
2023-10-16	90.00	90.00	90.00	90.00	+1.124%	1	29	-86.800%
2023-10-13	89.00	89.00	89.00	89.00	-11.000%	10	28	-86.652%
2023-10-09	100.00	100.00	100.00	100.00	+3.093%	1	28	-88.120%
2023-09-29	97.00	97.00	97.00	97.00	+0.321%	1	28	-87.753%
2023-09-28	96.69	96.69	96.69	96.69	+32.452%	1	29	-87.713%
2023-09-01	73.00	73.00	73.00	73.00	-12.048%	1	29	-83.726%
2023-08-16	83.00	83.00	83.00	83.00	-1.775%	3	29	-85.687%
2023-08-15	80.30	84.50	80.30	84.50	+4.969%	5	29	-85.941%
2023-08-11	80.50	80.50	80.50	80.50	+1.105%	1	29	-85.242%
2023-08-08	79.62	79.62	79.61	79.62	+5.067%	12	17	-85.079%
2023-08-04	75.46	75.81	75.45	75.78	+9.810%	10	17	-84.323%
2023-07-27	69.01	69.01	69.01	69.01	-1.132%	6	8	-82.785%
2023-07-19	69.80	69.80	69.80	69.80	-8.782%	1	2	-82.980%
2023-07-13	76.52	76.52	76.52	76.52	-6.706%	1	2	-84.475%
2023-07-05	82.02	82.02	82.02	82.02	+0.024%	1	2	-85.516%
2023-06-30	82.00	82.00	82.00	82.00	-8.584%	2	1	-85.512%
2023-06-22	89.70	89.70	89.70	89.70	+6.204%	1	3	-86.756%
2023-06-15	84.61	84.61	84.46	84.46	-24.461%	2	3	-85.934%
2023-02-08	111.81	111.81	111.81	111.81	0.000%	2	2	-89.375%

.dark-mode .MqCJ7Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqCJ7Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P525SPY Dec 19 2025 525.00 Put (SPY251219P00525000)option OPRA

SPY20251219P525
SPY Dec 19 2025 525.00 Put (SPY251219P00525000)
option OPRA