Dark

SPY20251219P535
SPY Dec 19 2025 535.00 Put (SPY251219P00535000)
option OPRA

EOD

May 15, 2025

13.39-4.014%(-0.56)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	14.51	14.73	13.39	13.39	-4.014%	27	4,494	0.000%
2025-05-14	13.45	13.95	13.45	13.95	+4.104%	2	4,478	-4.014%
2025-05-13	14.40	14.40	13.40	13.40	-12.476%	270	4,477	-0.075%
2025-05-12	16.37	16.70	15.19	15.31	-29.120%	617	4,648	-12.541%
2025-05-09	21.08	22.05	21.08	21.60	+3.448%	34	4,742	-38.009%
2025-05-08	22.37	22.40	20.75	20.88	-10.655%	44	4,740	-35.872%
2025-05-07	24.78	24.78	23.37	23.37	-4.612%	5	4,729	-42.704%
2025-05-06	23.84	24.50	23.84	24.50	+10.410%	13	4,727	-45.347%
2025-05-05	23.15	23.15	21.68	22.19	+2.731%	11	4,726	-39.658%
2025-05-02	22.41	22.41	21.58	21.60	-6.897%	82	4,724	-38.009%
2025-05-01	24.35	24.35	23.20	23.20	-14.956%	103	4,726	-42.284%
2025-04-30	29.19	31.00	27.18	27.28	+6.980%	264	4,736	-50.916%
2025-04-29	27.06	27.06	25.36	25.50	-5.028%	15	4,501	-47.490%
2025-04-28	26.20	28.07	25.58	26.85	+1.168%	110	4,499	-50.130%
2025-04-25	28.40	28.40	26.54	26.54	-5.214%	394	4,536	-49.548%
2025-04-24	32.84	32.84	28.00	28.00	-16.840%	126	4,611	-52.179%
2025-04-23	31.74	34.69	30.30	33.67	-10.926%	502	4,582	-60.232%
2025-04-22	39.51	39.53	37.14	37.80	-19.127%	26	4,377	-64.577%
2025-04-21	40.60	47.30	40.42	46.74	+29.152%	190	4,375	-71.352%
2025-04-17	37.92	39.59	36.19	36.19	-10.532%	9	4,277	-63.001%
2025-04-16	35.59	41.60	34.33	40.45	+22.576%	755	4,277	-66.897%
2025-04-15	32.09	33.21	31.00	33.00	-0.542%	1,235	3,662	-59.424%
2025-04-14	32.33	36.20	31.27	33.18	-12.176%	85	3,117	-59.644%
2025-04-11	44.80	45.23	37.50	37.78	-16.044%	478	3,133	-64.558%
2025-04-10	37.00	50.62	37.00	45.00	+45.396%	389	2,926	-70.244%
2025-04-09	58.26	59.00	30.95	30.95	-47.992%	506	2,605	-56.737%
2025-04-08	40.75	59.51	38.70	59.51	+14.288%	391	2,233	-77.500%
2025-04-07	60.99	64.14	43.17	52.07	+2.098%	256	2,229	-74.285%
2025-04-04	38.46	51.00	38.29	51.00	+61.956%	1,936	2,164	-73.745%
2025-04-03	27.01	31.49	26.30	31.49	+61.074%	382	2,140	-57.479%
2025-04-02	20.84	20.84	18.62	19.55	-11.698%	7	1,864	-31.509%
2025-04-01	20.88	22.15	20.76	22.14	+2.833%	152	1,860	-39.521%
2025-03-31	25.25	25.59	21.53	21.53	-3.453%	19	2,004	-37.808%
2025-03-28	18.80	22.30	18.80	22.30	+28.087%	76	2,012	-39.955%
2025-03-27	17.40	17.91	17.39	17.41	-1.248%	231	2,016	-23.090%
2025-03-26	15.65	17.99	15.65	17.63	+10.811%	144	1,855	-24.050%
2025-03-25	15.81	15.91	15.81	15.91	-1.790%	201	1,765	-15.839%
2025-03-24	16.71	16.80	16.20	16.20	-16.923%	206	1,625	-17.346%
2025-03-21	19.81	19.88	19.50	19.50	+0.206%	218	1,579	-31.333%
2025-03-20	20.36	20.36	18.37	19.46	+1.460%	9	1,671	-31.192%
2025-03-19	20.13	20.13	18.52	19.18	-10.374%	7	1,666	-30.188%
2025-03-18	21.86	21.86	21.40	21.40	+11.749%	105	1,661	-37.430%
2025-03-17	20.05	20.90	18.93	19.15	-10.806%	12	1,608	-30.078%
2025-03-14	21.72	21.72	21.47	21.47	-17.455%	4	1,602	-37.634%
2025-03-13	25.71	26.58	25.71	26.01	+13.136%	15	1,607	-48.520%
2025-03-12	25.08	25.19	22.99	22.99	-14.631%	11	1,607	-41.757%
2025-03-11	24.46	26.93	24.27	26.93	+10.641%	8	1,609	-50.278%
2025-03-10	22.30	25.20	22.30	24.34	+8.467%	47	1,610	-44.988%
2025-03-07	22.43	22.44	22.42	22.44	+8.563%	16	1,603	-40.330%
2025-03-06	21.17	21.55	20.67	20.67	+22.235%	10	1,597	-35.220%
2025-03-05	18.96	19.19	16.91	16.91	-10.765%	34	1,589	-20.816%
2025-03-04	20.13	20.28	17.73	18.95	+6.401%	201	1,590	-29.340%
2025-03-03	14.13	17.81	14.13	17.81	+11.591%	9	1,724	-24.818%
2025-02-28	15.96	16.40	15.96	15.96	-3.971%	36	1,722	-16.103%
2025-02-27	16.62	16.62	16.62	16.62	+23.111%	2	1,721	-19.434%
2025-02-26	14.30	14.42	13.46	13.50	-13.295%	109	1,721	-0.815%
2025-02-25	15.07	15.57	15.07	15.57	+10.426%	4	1,627	-14.001%
2025-02-24	13.52	14.10	13.02	14.10	+3.297%	7	1,627	-5.035%
2025-02-21	12.42	13.82	12.42	13.65	+12.069%	18	1,624	-1.905%
2025-02-20	12.05	12.22	12.05	12.18	+3.836%	3	1,619	+9.934%
2025-02-19	11.73	11.73	11.73	11.73	+0.773%	2	1,616	+14.152%
2025-02-18	11.67	11.80	11.50	11.64	+0.954%	32	1,614	+15.034%
2025-02-14	11.53	11.53	11.53	11.53	-1.621%	6	1,611	+16.132%
2025-02-13	11.97	11.97	11.72	11.72	-5.331%	5	1,612	+14.249%
2025-02-12	13.30	13.30	12.38	12.38	+0.243%	8	1,612	+8.158%
2025-02-11	12.39	12.39	12.35	12.35	-0.564%	5	1,615	+8.421%
2025-02-10	12.42	12.62	12.37	12.42	-6.476%	25	1,611	+7.810%
2025-02-07	11.95	13.28	11.95	13.28	+6.667%	24	1,612	+0.828%
2025-02-06	12.47	12.47	12.45	12.45	-1.814%	7	1,606	+7.550%
2025-02-05	13.42	13.42	12.68	12.68	-3.354%	3	1,606	+5.599%
2025-02-04	14.10	14.10	13.12	13.12	-8.252%	31	1,604	+2.058%
2025-02-03	15.68	15.68	14.30	14.30	+7.681%	52	1,624	-6.364%
2025-01-31	13.27	13.28	13.27	13.28	+1.374%	42	1,624	+0.828%
2025-01-30	12.69	13.10	12.50	13.10	+0.769%	10	1,623	+2.214%
2025-01-29	13.10	13.10	13.00	13.00	+1.721%	9	1,616	+3.000%
2025-01-28	13.96	13.96	12.78	12.78	-11.862%	8	1,611	+4.773%
2025-01-27	14.45	14.98	14.14	14.50	+15.354%	13	1,612	-7.655%
2025-01-24	12.12	12.58	12.12	12.57	0.000%	32	1,607	+6.523%
2025-01-23	12.57	12.57	12.57	12.57	+0.560%	1	1,604	+6.523%
2025-01-22	12.51	12.60	12.45	12.50	-5.589%	19	1,605	+7.120%
2025-01-21	13.25	13.25	13.24	13.24	-5.090%	2	1,601	+1.133%
2025-01-17	14.14	14.19	13.95	13.95	-5.360%	22	1,601	-4.014%
2025-01-16	15.00	15.00	14.74	14.74	-2.962%	3	1,601	-9.159%
2025-01-15	15.65	15.72	15.19	15.19	-16.538%	7	1,598	-11.850%
2025-01-14	17.95	18.20	17.95	18.20	+1.449%	6	1,598	-26.429%
2025-01-13	19.50	19.60	17.94	17.94	-0.056%	5	1,600	-25.362%
2025-01-10	18.70	19.10	17.63	17.95	+9.920%	14	1,601	-25.404%
2025-01-08	16.30	16.64	16.27	16.33	-1.448%	8	1,596	-18.004%
2025-01-07	15.32	16.57	15.32	16.57	+17.102%	389	1,596	-19.191%
2025-01-06	14.15	14.25	14.04	14.15	-8.592%	40	1,415	-5.371%
2025-01-03	16.33	16.33	15.48	15.48	-15.038%	12	1,445	-13.501%
2025-01-02	15.88	18.22	15.87	18.22	+7.113%	68	1,445	-26.509%
2024-12-31	15.92	17.01	15.92	17.01	+7.319%	23	1,491	-21.282%
2024-12-30	16.21	16.34	15.85	15.85	+2.258%	54	1,491	-15.521%
2024-12-27	14.87	16.43	14.87	15.50	+10.085%	48	1,483	-13.613%
2024-12-26	14.15	14.15	13.85	14.08	-4.022%	69	1,467	-4.901%
2024-12-24	14.66	14.67	14.61	14.67	-6.857%	5	1,457	-8.725%
2024-12-23	17.59	17.59	15.75	15.75	-7.895%	5	1,457	-14.984%
2024-12-20	19.75	19.75	16.70	17.10	-10.752%	174	1,455	-21.696%
2024-12-19	17.85	19.16	17.85	19.16	+4.585%	286	1,487	-30.115%
2024-12-18	14.47	19.01	14.47	18.32	+22.953%	164	1,326	-26.910%
2024-12-17	14.64	14.90	14.64	14.90	+5.300%	811	1,179	-10.134%
2024-12-16	14.19	14.19	14.15	14.15	-2.279%	31	1,817	-5.371%
2024-12-13	14.75	14.75	14.48	14.48	-1.160%	76	1,847	-7.528%
2024-12-12	14.05	14.65	14.05	14.65	+8.038%	4	1,810	-8.601%
2024-12-09	13.56	13.56	13.56	13.56	-0.074%	2	1,810	-1.254%
2024-12-06	13.38	13.57	13.38	13.57	-0.221%	10	1,811	-1.326%
2024-12-05	13.60	13.60	13.60	13.60	+1.796%	1	1,807	-1.544%
2024-12-04	13.36	13.36	13.36	13.36	-1.837%	8	1,806	+0.225%
2024-12-02	13.58	13.61	13.58	13.61	-2.016%	2	1,806	-1.616%
2024-11-29	14.31	14.31	13.89	13.89	-3.809%	110	1,804	-3.600%
2024-11-27	14.96	14.96	14.44	14.44	+1.834%	82	1,775	-7.271%
2024-11-26	14.32	14.32	14.18	14.18	-3.864%	6	1,775	-5.571%
2024-11-25	14.54	15.00	14.54	14.75	-5.630%	229	1,776	-9.220%
2024-11-22	15.63	15.63	15.63	15.63	-3.100%	10	1,736	-14.331%
2024-11-21	16.35	16.35	16.13	16.13	-6.763%	3	1,732	-16.987%
2024-11-20	17.30	17.30	17.30	17.30	+2.976%	4	1,729	-22.601%
2024-11-18	16.80	16.80	16.80	16.80	-6.459%	1	1,729	-20.298%
2024-11-15	16.51	17.96	16.51	17.96	+15.647%	34	1,729	-25.445%
2024-11-14	15.34	15.53	15.19	15.53	+2.644%	15	1,713	-13.780%
2024-11-13	15.18	15.18	15.05	15.13	-1.369%	3	1,700	-11.500%
2024-11-12	15.20	15.66	15.11	15.34	+1.724%	19	1,698	-12.712%
2024-11-11	14.97	15.12	14.95	15.08	-1.115%	13	1,705	-11.207%
2024-11-08	15.55	15.55	15.25	15.25	-2.866%	170	1,714	-12.197%
2024-11-07	15.76	15.79	15.70	15.70	-5.649%	32	1,640	-14.713%
2024-11-06	17.29	17.29	16.64	16.64	-23.283%	68	1,613	-19.531%
2024-11-01	21.69	21.69	21.69	21.69	-4.827%	2	1,547	-38.266%
2024-10-31	22.74	23.01	22.74	22.79	+15.862%	9	1,546	-41.246%
2024-10-30	19.67	19.67	19.67	19.67	+0.562%	5	1,548	-31.927%
2024-10-29	19.72	19.72	19.56	19.56	-0.204%	14	1,548	-31.544%
2024-10-23	19.60	19.60	19.60	19.60	-0.051%	1	1,538	-31.684%
2024-10-22	19.61	19.61	19.61	19.61	+1.501%	1	1,537	-31.719%
2024-10-21	19.30	19.82	19.27	19.32	0.000%	27	1,538	-30.694%
2024-10-18	19.32	19.32	19.32	19.32	-2.963%	2	1,511	-30.694%
2024-10-17	19.91	19.91	19.91	19.91	-5.190%	16	1,510	-32.747%
2024-10-15	20.27	21.00	20.27	21.00	+5.900%	11	1,526	-36.238%
2024-10-14	20.25	20.25	19.83	19.83	-6.682%	4	1,526	-32.476%
2024-10-11	21.61	21.61	21.25	21.25	-5.007%	46	1,523	-36.988%
2024-10-10	22.37	22.37	22.37	22.37	-0.666%	8	1,505	-40.143%
2024-10-09	22.80	22.80	22.52	22.52	-7.931%	2	1,505	-40.542%
2024-10-07	24.46	24.46	24.46	24.46	+5.295%	3	1,503	-45.258%
2024-10-04	23.23	23.23	23.23	23.23	-8.146%	2	1,506	-42.359%
2024-10-03	25.29	25.29	25.29	25.29	+7.025%	1	1,506	-47.054%
2024-09-30	23.80	23.80	23.63	23.63	+4.235%	7	1,505	-43.335%
2024-09-25	22.67	22.67	22.67	22.67	-2.116%	4	1,511	-40.935%
2024-09-23	23.16	23.16	23.16	23.16	-0.301%	1	1,511	-42.185%
2024-09-20	23.18	23.23	23.16	23.23	-8.471%	12	1,511	-42.359%
2024-09-18	25.39	25.39	25.38	25.38	-2.982%	28	1,511	-47.242%
2024-09-17	26.16	26.16	26.16	26.16	+1.711%	4	1,484	-48.815%
2024-09-16	25.73	25.95	25.66	25.72	+0.744%	64	1,484	-47.939%
2024-09-13	25.53	25.53	25.53	25.53	-2.891%	114	1,423	-47.552%
2024-09-12	26.00	26.41	26.00	26.29	-17.972%	25	1,366	-49.068%
2024-09-11	32.07	32.07	32.05	32.05	+8.240%	4	1,372	-58.222%
2024-09-10	29.61	29.61	29.61	29.61	-4.822%	2	1,368	-54.779%
2024-09-09	31.11	31.11	31.11	31.11	-6.097%	8	1,366	-56.959%
2024-09-06	32.87	33.13	32.87	33.13	+18.321%	6	1,363	-59.583%
2024-09-04	28.00	28.00	28.00	28.00	+17.598%	24	1,362	-52.179%
2024-08-30	23.99	24.59	23.81	23.81	-0.126%	52	1,323	-43.763%
2024-08-29	23.87	23.87	23.70	23.84	-5.472%	82	1,323	-43.834%
2024-08-28	25.15	25.22	25.13	25.22	+4.604%	4	1,249	-46.907%
2024-08-27	24.11	24.11	24.11	24.11	-2.230%	1	1,249	-44.463%
2024-08-23	24.90	24.90	24.66	24.66	-1.870%	18	1,250	-45.702%
2024-08-22	24.91	25.21	24.89	25.13	+1.989%	51	1,250	-46.717%
2024-08-21	24.64	24.64	24.64	24.64	+3.053%	1	1,211	-45.657%
2024-08-20	23.91	23.91	23.91	23.91	-16.835%	1	1,211	-43.998%
2024-08-14	28.75	28.75	28.75	28.75	-14.941%	4	1,210	-53.426%
2024-08-12	32.91	33.80	32.91	33.80	-2.114%	5	1,206	-60.385%
2024-08-09	34.53	34.53	34.53	34.53	-5.682%	2	1,204	-61.222%
2024-08-08	36.61	36.61	36.61	36.61	-11.162%	3	1,204	-63.425%
2024-08-07	36.40	41.73	36.40	41.21	+5.101%	8	1,201	-67.508%
2024-08-06	40.37	40.67	39.21	39.21	-15.750%	19	1,201	-65.851%
2024-08-05	46.00	46.54	40.45	46.54	+79.345%	35	1,201	-71.229%
2024-08-01	25.95	25.95	25.95	25.95	-0.575%	6	1,213	-48.401%
2024-07-31	25.95	26.39	25.22	26.10	-9.938%	134	1,209	-48.697%
2024-07-30	28.98	28.98	28.98	28.98	+1.046%	5	1,081	-53.796%
2024-07-25	27.96	28.68	27.96	28.68	+0.596%	26	1,081	-53.312%
2024-07-24	27.70	28.51	27.70	28.51	+14.086%	5	1,079	-53.034%
2024-07-23	24.70	25.00	24.70	24.99	+0.160%	5	1,079	-46.419%
2024-07-22	25.80	25.80	24.95	24.95	+9.815%	10	1,074	-46.333%
2024-07-15	22.25	22.72	22.25	22.72	-1.002%	859	1,076	-41.065%
2024-07-12	22.96	23.40	22.95	22.95	-2.589%	25	219	-41.656%
2024-07-11	22.76	23.56	22.76	23.56	-1.546%	2	206	-43.166%
2024-07-09	23.93	23.93	23.93	23.93	-2.803%	4	205	-44.045%
2024-07-05	24.65	24.66	24.62	24.62	-3.489%	22	201	-45.613%
2024-07-02	25.73	25.73	25.51	25.51	-3.298%	5	203	-47.511%
2024-06-28	26.37	26.38	26.37	26.38	-3.157%	4	205	-49.242%
2024-06-21	27.30	27.30	27.24	27.24	+3.574%	14	204	-50.844%
2024-06-20	25.94	26.30	25.94	26.30	+0.076%	5	197	-49.087%
2024-06-18	26.27	26.70	26.27	26.28	-4.332%	19	197	-49.049%
2024-06-17	27.37	27.47	27.37	27.47	-0.036%	2	197	-51.256%
2024-06-13	28.00	28.00	27.47	27.48	-0.073%	11	196	-51.274%
2024-06-12	27.84	27.99	27.28	27.50	-6.685%	19	195	-51.309%
2024-06-11	30.34	30.34	29.47	29.47	-1.141%	4	182	-54.564%
2024-06-10	30.00	30.00	29.70	29.81	-0.733%	4	180	-55.082%
2024-06-07	30.26	30.26	29.31	30.03	-1.282%	88	176	-55.411%
2024-06-06	30.08	30.70	30.08	30.42	-7.930%	74	134	-55.983%
2024-06-04	32.89	33.04	32.89	33.04	+3.121%	6	81	-59.473%
2024-05-24	32.42	32.49	31.95	32.04	+2.364%	36	78	-58.208%
2024-05-23	31.30	31.30	31.30	31.30	-1.881%	2	78	-57.220%
2024-05-21	31.90	31.90	31.90	31.90	+0.631%	2	78	-58.025%
2024-05-20	31.53	31.71	31.53	31.70	-2.910%	4	78	-57.760%
2024-05-17	32.67	32.67	32.65	32.65	+0.462%	20	78	-58.989%
2024-05-16	32.06	32.50	31.88	32.50	0.000%	11	69	-58.800%
2024-05-15	34.15	34.16	32.50	32.50	-9.269%	16	68	-58.800%
2024-05-10	35.71	35.82	35.71	35.82	-4.683%	70	55	-62.619%
2024-05-08	37.70	37.83	37.58	37.58	-3.194%	22	42	-64.369%
2024-05-06	38.82	38.82	38.82	38.82	-4.806%	5	49	-65.507%
2024-05-03	40.74	40.78	40.74	40.78	-7.675%	16	54	-67.165%
2024-05-02	44.17	44.17	44.17	44.17	+5.092%	3	62	-69.685%
2024-04-26	42.31	42.32	42.03	42.03	-3.579%	38	65	-68.142%
2024-04-24	43.57	43.59	43.57	43.59	+11.569%	22	77	-69.282%
2024-04-11	39.07	39.07	39.07	39.07	-3.292%	9	64	-65.728%
2024-04-10	41.20	41.22	40.40	40.40	+3.114%	16	73	-66.856%
2024-04-09	39.18	39.29	39.18	39.18	-2.948%	4	66	-65.824%
2024-04-05	40.37	40.37	40.37	40.37	-1.151%	6	66	-66.832%
2024-04-04	40.84	40.84	40.84	40.84	+1.947%	7	69	-67.214%
2024-04-02	40.06	40.06	40.06	40.06	+8.446%	13	62	-66.575%
2024-03-28	36.75	36.98	36.73	36.94	-13.993%	22	49	-63.752%
2024-03-15	42.95	42.95	42.95	42.95	+5.580%	2	48	-68.824%
2024-03-13	40.49	40.68	40.39	40.68	-0.489%	11	48	-67.085%
2024-03-12	41.02	41.09	40.87	40.88	-6.346%	6	42	-67.246%
2024-03-11	43.70	43.73	43.65	43.65	+0.345%	15	36	-69.324%
2024-03-06	43.61	43.66	43.32	43.50	-0.776%	24	21	-69.218%
2024-02-29	43.84	43.84	43.84	43.84	+1.811%	1	10	-69.457%
2024-02-23	43.06	43.06	43.06	43.06	-10.236%	2	9	-68.904%
2024-02-20	47.97	47.97	47.97	47.97	+1.416%	1	8	-72.087%
2024-02-16	47.53	47.53	47.30	47.30	+2.960%	4	8	-71.691%
2024-02-12	45.94	45.94	45.94	45.94	-3.951%	1	8	-70.853%
2024-02-07	47.58	47.83	47.58	47.83	-11.278%	4	7	-72.005%
2024-02-01	53.91	53.91	53.91	53.91	-12.682%	3	5	-75.162%
2024-01-12	61.73	61.74	61.73	61.74	-38.322%	4	1	-78.312%
2023-11-06	100.20	100.20	100.10	100.10	-0.891%	2	1	-86.623%
2023-10-13	101.00	101.00	101.00	101.00	+2.051%	1	1	-86.743%
2023-10-12	98.97	98.97	98.97	98.97	+8.758%	1	1	-86.471%
2023-08-15	91.00	91.00	91.00	91.00	+2.247%	1	1	-85.286%
2023-08-09	89.00	89.00	89.00	89.00	+12.658%	1	1	-84.955%
2023-07-26	79.00	79.00	79.00	79.00	0.000%	1	1	-83.051%

.dark-mode .xTrNtD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xTrNtD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P535SPY Dec 19 2025 535.00 Put (SPY251219P00535000)option OPRA

SPY20251219P535
SPY Dec 19 2025 535.00 Put (SPY251219P00535000)
option OPRA