Dark

SPY20251219P540
SPY Dec 19 2025 540.00 Put (SPY251219P00540000)
option OPRA

EOD

May 15, 2025

14.26-7.040%(-1.08)471

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	15.45	15.60	14.26	14.26	-7.040%	471	11,168	0.000%
2025-05-14	14.58	15.34	14.51	15.34	+3.579%	199	10,718	-7.040%
2025-05-13	15.52	15.52	14.24	14.81	-7.264%	1,549	10,650	-3.714%
2025-05-12	17.24	17.78	15.82	15.97	-30.716%	280	9,537	-10.708%
2025-05-09	22.42	23.37	22.31	23.05	-0.432%	332	9,599	-38.134%
2025-05-08	23.56	24.17	21.91	23.15	-5.510%	63	9,563	-38.402%
2025-05-07	25.48	26.77	24.50	24.50	-6.310%	17	9,552	-41.796%
2025-05-06	26.06	26.50	25.00	26.15	+7.924%	558	9,552	-45.468%
2025-05-05	24.51	24.51	22.98	24.23	+4.485%	40	9,377	-41.147%
2025-05-02	24.25	24.79	22.68	23.19	-14.111%	56	9,363	-38.508%
2025-05-01	25.65	27.00	24.55	27.00	-0.845%	581	9,366	-47.185%
2025-04-30	30.43	33.00	26.86	27.23	+0.110%	103	9,430	-47.631%
2025-04-29	27.64	28.27	26.71	27.20	-1.805%	49	9,381	-47.574%
2025-04-28	27.41	30.58	27.13	27.70	-1.564%	591	9,380	-48.520%
2025-04-25	29.91	31.17	28.14	28.14	-5.125%	358	8,866	-49.325%
2025-04-24	34.85	34.85	29.66	29.66	-15.547%	189	8,903	-51.922%
2025-04-23	33.26	36.59	31.47	35.12	-12.375%	147	8,890	-59.396%
2025-04-22	42.92	42.92	39.29	40.08	-14.651%	204	8,843	-64.421%
2025-04-21	42.64	50.57	42.64	46.96	+18.676%	246	8,850	-69.634%
2025-04-17	39.88	41.46	38.69	39.57	-8.635%	187	8,847	-63.963%
2025-04-16	37.82	43.31	37.49	43.31	+25.463%	36	8,847	-67.075%
2025-04-15	34.40	34.99	32.80	34.52	-1.456%	193	8,853	-58.691%
2025-04-14	35.14	37.77	32.97	35.03	-11.563%	97	8,800	-59.292%
2025-04-11	43.92	47.29	39.50	39.61	-11.288%	818	8,787	-63.999%
2025-04-10	39.30	53.00	39.30	44.65	+35.180%	81	9,087	-68.063%
2025-04-09	57.91	62.46	31.77	33.03	-48.294%	598	9,105	-56.827%
2025-04-08	42.65	65.44	41.11	63.88	+19.357%	1,107	9,275	-77.677%
2025-04-07	64.00	68.92	42.38	53.52	+0.981%	118	9,531	-73.356%
2025-04-04	40.25	53.00	40.25	53.00	+59.735%	2,140	9,570	-73.094%
2025-04-03	28.37	33.40	28.00	33.18	+72.006%	2,246	9,986	-57.022%
2025-04-02	22.95	22.95	19.29	19.29	-17.388%	300	9,101	-26.076%
2025-04-01	23.50	24.55	21.50	23.35	+4.850%	205	9,025	-38.929%
2025-03-31	26.03	27.48	22.26	22.27	-5.475%	39	9,028	-35.968%
2025-03-28	21.16	23.79	21.16	23.56	+23.157%	36	9,040	-39.474%
2025-03-27	18.15	19.22	18.15	19.13	-0.727%	23	9,045	-25.457%
2025-03-26	17.52	19.27	17.52	19.27	+12.624%	32	9,039	-25.999%
2025-03-25	16.73	17.14	16.73	17.11	+1.363%	41	9,040	-16.657%
2025-03-24	17.95	17.95	16.88	16.88	-17.779%	21	9,030	-15.521%
2025-03-21	22.77	22.77	20.53	20.53	-1.203%	128	9,028	-30.541%
2025-03-20	19.59	21.05	19.59	20.78	+3.693%	20	9,005	-31.376%
2025-03-19	22.65	22.65	19.66	20.04	-11.718%	59	9,003	-28.842%
2025-03-18	23.64	23.64	22.48	22.70	+11.988%	45	8,987	-37.181%
2025-03-17	21.44	22.36	20.27	20.27	-10.626%	13	8,992	-29.650%
2025-03-14	24.06	24.06	22.68	22.68	-15.719%	164	8,986	-37.125%
2025-03-13	25.24	28.10	24.74	26.91	+10.741%	105	9,004	-47.009%
2025-03-12	24.83	25.96	24.30	24.30	-5.668%	518	9,004	-41.317%
2025-03-11	25.69	28.39	25.69	25.76	+1.099%	452	8,964	-44.643%
2025-03-10	22.80	27.14	22.80	25.48	+27.400%	295	9,057	-44.035%
2025-03-07	21.00	23.77	19.80	20.00	-9.008%	542	9,017	-28.700%
2025-03-06	20.67	22.93	20.00	21.98	+20.836%	1,581	8,987	-35.123%
2025-03-05	19.60	21.18	18.09	18.19	-10.173%	517	8,062	-21.605%
2025-03-04	19.98	22.19	17.85	20.25	+7.313%	926	7,817	-29.580%
2025-03-03	15.13	19.55	15.13	18.87	+17.278%	109	7,676	-24.430%
2025-02-28	17.97	18.13	16.09	16.09	-8.735%	180	7,698	-11.374%
2025-02-27	14.54	17.63	14.50	17.63	+14.036%	68	7,664	-19.115%
2025-02-26	14.56	15.95	14.18	15.46	+0.259%	79	7,656	-7.762%
2025-02-25	15.20	16.59	15.14	15.42	+3.699%	102	7,561	-7.523%
2025-02-24	13.67	14.87	13.67	14.87	+3.696%	31	7,561	-4.102%
2025-02-21	12.91	14.58	12.91	14.34	+13.900%	130	7,554	-0.558%
2025-02-20	12.18	13.08	12.18	12.59	+6.605%	15	7,549	+13.264%
2025-02-19	12.04	12.13	11.81	11.81	-1.992%	20	7,558	+20.745%
2025-02-18	12.32	12.47	12.05	12.05	-1.310%	37	7,561	+18.340%
2025-02-14	12.21	12.21	12.21	12.21	-0.164%	2	7,527	+16.790%
2025-02-13	13.07	13.07	12.23	12.23	-7.698%	9	7,527	+16.599%
2025-02-12	13.67	13.75	13.25	13.25	0.000%	37	7,527	+7.623%
2025-02-11	13.49	13.49	13.20	13.25	+1.533%	99	7,531	+7.623%
2025-02-10	13.21	13.47	13.05	13.05	-7.512%	776	7,505	+9.272%
2025-02-07	12.71	14.11	12.71	14.11	+8.958%	70	8,231	+1.063%
2025-02-06	13.00	13.32	12.95	12.95	-4.569%	38	8,243	+10.116%
2025-02-05	14.35	14.35	13.57	13.57	-2.374%	4	8,229	+5.085%
2025-02-04	14.16	14.18	13.90	13.90	-7.457%	47	8,232	+2.590%
2025-02-03	15.92	16.80	14.59	15.02	+6.752%	20	8,196	-5.060%
2025-01-31	13.01	14.40	12.63	14.07	+3.456%	42	8,196	+1.350%
2025-01-30	13.20	13.61	13.20	13.60	-1.876%	9	8,181	+4.853%
2025-01-29	13.94	14.12	13.77	13.86	+2.895%	21	8,181	+2.886%
2025-01-28	14.77	14.77	13.47	13.47	-12.362%	110	8,164	+5.865%
2025-01-27	15.46	15.77	15.37	15.37	+15.131%	4	8,163	-7.222%
2025-01-24	12.90	13.35	12.80	13.35	+3.569%	52	8,161	+6.816%
2025-01-23	13.39	13.39	12.89	12.89	-2.790%	16	8,160	+10.628%
2025-01-22	13.34	13.36	13.21	13.26	-3.843%	23	8,164	+7.541%
2025-01-21	14.52	14.52	13.79	13.79	-7.325%	54	8,167	+3.408%
2025-01-17	14.97	15.05	14.67	14.88	-4.615%	154	8,196	-4.167%
2025-01-16	15.48	15.62	15.48	15.60	-2.317%	8	8,196	-8.590%
2025-01-15	16.07	16.60	15.97	15.97	-16.606%	102	8,196	-10.708%
2025-01-14	18.08	19.15	18.08	19.15	+1.216%	7	8,184	-25.535%
2025-01-13	20.51	20.56	18.89	18.92	-2.625%	621	8,181	-24.630%
2025-01-10	19.66	20.20	18.60	19.43	+12.638%	60	8,184	-26.608%
2025-01-08	17.25	17.25	17.25	17.25	+2.011%	1	8,200	-17.333%
2025-01-07	16.92	17.16	16.76	16.91	+5.952%	24	8,200	-15.671%
2025-01-06	15.01	15.96	14.96	15.96	-2.742%	14	8,188	-10.652%
2025-01-03	17.19	17.34	16.15	16.41	-13.632%	628	8,184	-13.102%
2025-01-02	16.70	19.15	16.70	19.00	+5.556%	14	7,882	-24.947%
2024-12-31	16.82	18.00	16.81	18.00	+7.914%	111	7,988	-20.778%
2024-12-30	18.34	18.60	16.66	16.68	-2.399%	38	7,988	-14.508%
2024-12-27	16.00	17.27	16.00	17.09	+15.007%	20	7,992	-16.559%
2024-12-26	15.25	15.26	14.70	14.86	-0.933%	53	7,995	-4.038%
2024-12-24	15.36	15.36	15.00	15.00	-14.579%	42	7,973	-4.933%
2024-12-23	18.06	18.06	17.56	17.56	-1.015%	7	7,973	-18.793%
2024-12-20	21.16	21.24	17.45	17.74	-11.167%	76	7,966	-19.617%
2024-12-19	18.76	19.97	18.76	19.97	+2.832%	73	7,961	-28.593%
2024-12-18	15.45	19.56	15.40	19.42	+23.852%	53	8,017	-26.571%
2024-12-17	15.62	15.68	15.51	15.68	+4.813%	10	8,022	-9.056%
2024-12-16	15.00	15.18	14.92	14.96	-1.773%	85	8,019	-4.679%
2024-12-13	14.92	15.70	14.90	15.23	0.000%	198	7,973	-6.369%
2024-12-12	14.77	15.32	14.72	15.23	+3.394%	28	7,906	-6.369%
2024-12-11	14.65	14.73	14.64	14.73	-3.914%	5	7,899	-3.191%
2024-12-10	14.75	15.33	14.67	15.33	+4.642%	202	7,890	-6.980%
2024-12-09	14.76	14.76	14.56	14.65	+2.591%	192	7,894	-2.662%
2024-12-06	14.04	14.28	14.04	14.28	+0.776%	22	7,844	-0.140%
2024-12-05	14.35	14.35	14.17	14.17	+0.141%	2	7,841	+0.635%
2024-12-04	14.07	14.18	14.07	14.15	-1.531%	57	7,841	+0.777%
2024-12-03	14.32	14.66	14.32	14.37	+1.055%	238	7,805	-0.765%
2024-12-02	14.47	14.55	14.22	14.22	-1.660%	27	7,750	+0.281%
2024-11-29	14.66	14.66	14.46	14.46	-6.710%	4	7,726	-1.383%
2024-11-27	15.00	15.75	15.00	15.50	+3.679%	158	7,648	-8.000%
2024-11-26	15.30	15.30	14.94	14.95	-4.228%	6,264	7,648	-4.615%
2024-11-25	15.58	16.10	15.40	15.61	-7.139%	273	2,551	-8.648%
2024-11-22	16.89	16.89	16.81	16.81	-1.292%	30	2,349	-15.170%
2024-11-21	17.13	17.13	17.03	17.03	-3.239%	4	2,334	-16.265%
2024-11-19	17.60	17.60	17.60	17.60	-1.124%	1	2,335	-18.977%
2024-11-18	17.96	17.96	17.56	17.80	-4.965%	5	2,335	-19.888%
2024-11-15	17.79	18.94	17.79	18.73	+16.191%	12	2,333	-23.865%
2024-11-14	16.03	16.20	16.01	16.12	+1.066%	7	2,331	-11.538%
2024-11-13	16.23	16.23	15.70	15.95	-1.238%	7	2,329	-10.596%
2024-11-12	16.37	16.37	15.91	16.15	+1.764%	17	2,330	-11.703%
2024-11-11	15.95	16.06	15.87	15.87	-1.795%	37	2,334	-10.145%
2024-11-08	16.31	16.33	16.04	16.16	-3.059%	286	2,355	-11.757%
2024-11-07	16.85	16.90	16.63	16.67	-4.852%	23	2,235	-14.457%
2024-11-06	17.87	18.17	17.52	17.52	-27.121%	22	2,231	-18.607%
2024-11-04	23.51	24.04	23.51	24.04	+0.167%	46	2,230	-40.682%
2024-11-01	23.16	24.00	23.16	24.00	-1.680%	4	2,200	-40.583%
2024-10-31	23.00	24.41	22.77	24.41	+18.037%	35	2,199	-41.581%
2024-10-30	20.68	20.68	20.68	20.68	-3.814%	2	2,214	-31.044%
2024-10-29	21.50	21.50	21.50	21.50	+4.015%	1	2,214	-33.674%
2024-10-25	20.29	20.67	20.29	20.67	-4.922%	10	2,214	-31.011%
2024-10-23	21.17	21.74	21.17	21.74	+8.863%	6	2,217	-34.407%
2024-10-22	20.80	20.82	19.97	19.97	-1.722%	19	2,218	-28.593%
2024-10-21	20.29	21.35	20.26	20.32	-2.495%	153	2,202	-29.823%
2024-10-17	20.76	20.98	20.71	20.84	-3.160%	8	2,082	-31.574%
2024-10-16	21.43	21.52	21.43	21.52	-2.624%	22	2,080	-33.736%
2024-10-15	21.77	22.10	21.77	22.10	-1.821%	6	2,058	-35.475%
2024-10-11	22.52	22.70	22.50	22.51	-3.141%	208	2,053	-36.650%
2024-10-10	23.41	23.51	23.24	23.24	+0.302%	24	2,151	-38.640%
2024-10-09	23.44	23.44	23.14	23.17	-4.650%	102	2,131	-38.455%
2024-10-08	24.77	24.77	24.30	24.30	-7.429%	18	2,031	-41.317%
2024-10-07	24.71	26.25	24.71	26.25	+8.831%	4	2,013	-45.676%
2024-10-04	24.53	24.53	24.12	24.12	-9.221%	130	2,011	-40.879%
2024-10-03	25.98	26.57	25.74	26.57	+1.567%	45	1,950	-46.330%
2024-10-02	26.26	26.26	26.16	26.16	+2.068%	5	1,905	-45.489%
2024-10-01	25.25	26.55	25.25	25.63	+5.343%	7	1,910	-44.362%
2024-09-30	24.81	24.81	24.33	24.33	+0.537%	27	1,908	-41.389%
2024-09-27	23.48	24.20	23.48	24.20	+1.895%	48	1,921	-41.074%
2024-09-26	23.85	23.85	23.75	23.75	-3.534%	276	1,897	-39.958%
2024-09-25	23.71	24.62	23.71	24.62	+3.013%	21	2,172	-42.080%
2024-09-24	24.58	24.58	23.90	23.90	-0.789%	22	2,173	-40.335%
2024-09-23	24.00	24.09	24.00	24.09	-0.742%	2	2,163	-40.805%
2024-09-20	24.35	24.60	24.12	24.27	+1.506%	234	2,162	-41.244%
2024-09-19	24.24	24.24	23.65	23.91	-12.321%	37	2,113	-40.360%
2024-09-18	26.85	27.27	26.45	27.27	-0.037%	1,293	2,100	-47.708%
2024-09-17	26.95	27.28	26.91	27.28	+1.375%	1,282	2,645	-47.727%
2024-09-16	26.91	26.91	26.91	26.91	-0.333%	1	1,450	-47.009%
2024-09-13	26.55	27.00	26.55	27.00	-1.747%	4	1,450	-47.185%
2024-09-12	27.48	27.48	27.48	27.48	-6.115%	1	1,449	-48.108%
2024-09-11	34.52	34.52	29.27	29.27	-6.396%	7	1,448	-51.281%
2024-09-10	31.86	32.68	31.27	31.27	-1.821%	8	1,446	-54.397%
2024-09-09	31.67	31.85	31.06	31.85	-7.628%	20	1,444	-55.228%
2024-09-06	34.55	34.76	33.95	34.48	+11.948%	32	1,438	-58.643%
2024-09-05	30.80	30.80	30.80	30.80	+2.292%	10	1,427	-53.701%
2024-09-04	30.11	30.11	30.11	30.11	-0.265%	3	1,437	-52.640%
2024-09-03	27.88	30.19	27.88	30.19	+22.974%	4	1,437	-52.766%
2024-08-29	25.10	25.10	24.55	24.55	-10.857%	79	1,436	-41.914%
2024-08-28	27.54	27.54	27.54	27.54	+8.682%	1	1,360	-48.221%
2024-08-27	26.13	26.13	25.34	25.34	-2.688%	4	1,361	-43.725%
2024-08-26	26.04	26.04	26.04	26.04	-1.736%	5	1,360	-45.238%
2024-08-23	26.50	26.50	26.50	26.50	-0.038%	4	1,360	-46.189%
2024-08-22	26.19	26.51	25.99	26.51	+1.688%	26	1,358	-46.209%
2024-08-21	25.87	26.07	25.87	26.07	+0.540%	3	1,349	-45.301%
2024-08-20	25.11	25.93	25.11	25.93	+1.013%	2	1,347	-45.006%
2024-08-19	26.75	26.75	25.59	25.67	-4.288%	5	1,347	-44.449%
2024-08-16	26.82	26.82	26.82	26.82	-1.325%	2	1,343	-46.831%
2024-08-15	28.13	28.13	27.18	27.18	-10.768%	14	1,342	-47.535%
2024-08-14	31.85	31.85	30.46	30.46	-5.257%	7	1,343	-53.185%
2024-08-13	33.21	33.21	32.15	32.15	-6.432%	49	1,344	-55.645%
2024-08-12	34.36	34.36	34.36	34.36	-6.605%	2	1,310	-58.498%
2024-08-09	38.12	38.16	36.79	36.79	-6.529%	118	1,310	-61.239%
2024-08-08	39.34	39.36	39.34	39.36	-10.403%	4	1,293	-63.770%
2024-08-07	38.36	43.93	38.36	43.93	+11.215%	9	1,290	-67.539%
2024-08-06	42.79	42.82	39.50	39.50	-16.579%	15	1,292	-63.899%
2024-08-05	52.00	52.00	44.89	47.35	+22.859%	16	1,235	-69.884%
2024-08-02	38.41	39.08	38.41	38.54	+21.654%	23	1,240	-62.999%
2024-08-01	28.88	31.68	28.88	31.68	+18.874%	7	1,242	-54.987%
2024-07-31	27.25	27.25	26.59	26.65	-15.397%	24	1,242	-46.492%
2024-07-30	31.35	31.50	30.25	31.50	+5.175%	6	1,224	-54.730%
2024-07-26	30.80	30.80	29.95	29.95	-4.587%	18	1,220	-52.387%
2024-07-25	31.53	31.65	30.23	31.39	+0.932%	78	1,211	-54.572%
2024-07-24	28.87	31.10	28.77	31.10	+20.589%	22	1,164	-54.148%
2024-07-23	25.79	25.79	25.79	25.79	-2.863%	1	1,152	-44.707%
2024-07-22	26.78	26.78	26.55	26.55	-8.004%	6	1,152	-46.290%
2024-07-19	28.80	28.86	28.63	28.86	+6.691%	16	1,154	-50.589%
2024-07-18	26.45	27.70	26.45	27.05	+2.657%	7	1,164	-47.283%
2024-07-17	26.20	26.35	26.20	26.35	+9.155%	2	1,166	-45.882%
2024-07-16	24.09	24.14	24.09	24.14	+0.878%	8	1,168	-40.928%
2024-07-15	23.36	23.93	23.36	23.93	-0.292%	290	1,165	-40.410%
2024-07-12	24.03	24.03	24.00	24.00	-5.956%	4	881	-40.583%
2024-07-11	24.00	25.52	24.00	25.52	+5.237%	759	882	-44.122%
2024-07-10	25.11	25.11	24.20	24.25	-1.981%	10	219	-41.196%
2024-07-09	24.74	24.74	24.74	24.74	-2.445%	3	221	-42.361%
2024-07-08	25.29	25.36	25.29	25.36	-0.744%	7	224	-43.770%
2024-07-05	26.20	26.20	25.55	25.55	-4.806%	16	227	-44.188%
2024-07-03	26.69	26.84	26.69	26.84	+0.149%	2	227	-46.870%
2024-07-02	28.00	28.00	26.80	26.80	-6.620%	12	227	-46.791%
2024-07-01	28.83	28.83	28.27	28.70	+0.702%	6	215	-50.314%
2024-06-28	26.85	28.50	26.85	28.50	+1.136%	14	215	-49.965%
2024-06-27	28.14	28.18	28.14	28.18	-1.640%	2	212	-49.397%
2024-06-25	29.22	29.29	28.65	28.65	-2.980%	46	212	-50.227%
2024-06-24	29.05	29.53	28.31	29.53	+2.039%	29	195	-51.710%
2024-06-21	29.00	29.07	28.70	28.94	+1.189%	46	194	-50.726%
2024-06-20	27.36	29.00	27.36	28.60	+1.779%	13	179	-50.140%
2024-06-18	27.80	28.14	27.75	28.10	+2.182%	5	181	-49.253%
2024-06-17	29.58	29.58	27.50	27.50	-8.364%	5	181	-48.145%
2024-06-14	30.00	30.55	29.40	30.01	+3.913%	46	178	-52.483%
2024-06-13	29.22	29.95	28.65	28.88	-0.104%	39	173	-50.623%
2024-06-12	29.64	29.64	28.90	28.91	-8.455%	14	169	-50.675%
2024-06-10	32.24	32.24	31.58	31.58	-0.158%	2	164	-54.845%
2024-06-07	31.65	32.08	31.61	31.63	-1.617%	36	162	-54.916%
2024-06-06	32.00	32.38	32.00	32.15	-2.071%	9	160	-55.645%
2024-06-05	32.83	32.83	32.83	32.83	-6.574%	1	156	-56.564%
2024-06-04	35.18	35.18	35.14	35.14	-1.125%	6	155	-59.419%
2024-05-30	35.54	35.54	35.54	35.54	+6.153%	1	155	-59.876%
2024-05-24	34.24	34.29	33.46	33.48	-4.751%	232	86	-57.407%
2024-05-23	33.25	35.15	32.85	35.15	+3.779%	5	83	-59.431%
2024-05-22	34.25	34.25	33.87	33.87	-0.733%	6	83	-57.898%
2024-05-16	33.84	34.12	33.74	34.12	-9.616%	8	79	-58.206%
2024-05-13	37.69	37.75	37.69	37.75	-0.211%	2	76	-62.225%
2024-05-10	37.83	37.83	37.83	37.83	-1.842%	70	74	-62.305%
2024-05-09	39.07	39.07	38.53	38.54	-3.794%	11	39	-62.999%
2024-05-08	39.93	40.06	39.93	40.06	-13.477%	12	33	-64.403%
2024-05-02	46.30	46.30	46.30	46.30	-0.984%	1	41	-69.201%
2024-04-24	46.76	46.76	46.76	46.76	-7.369%	3	42	-69.504%
2024-04-22	50.48	50.48	50.48	50.48	+5.828%	10	39	-71.751%
2024-04-16	47.70	47.70	47.70	47.70	+3.696%	1	40	-70.105%
2024-04-15	44.50	46.00	44.50	46.00	+12.113%	6	40	-69.000%
2024-04-11	44.93	44.93	41.03	41.03	-1.085%	15	40	-65.245%
2024-04-09	41.18	41.48	41.18	41.48	-0.504%	4	45	-65.622%
2024-04-08	41.69	41.69	41.69	41.69	+0.144%	1	45	-65.795%
2024-04-05	41.63	41.63	41.63	41.63	-4.299%	6	45	-65.746%
2024-04-04	42.98	43.50	42.98	43.50	+2.886%	10	46	-67.218%
2024-04-02	42.28	42.28	42.28	42.28	+7.637%	13	36	-66.272%
2024-03-21	39.28	39.28	39.28	39.28	-4.706%	4	23	-63.697%
2024-03-20	41.48	41.48	41.22	41.22	-3.330%	2	23	-65.405%
2024-03-13	42.64	42.64	42.64	42.64	-3.942%	4	23	-66.557%
2024-03-07	44.39	44.39	44.39	44.39	-2.909%	2	19	-67.876%
2024-03-06	46.27	46.27	45.72	45.72	+1.645%	4	20	-68.810%
2024-02-29	44.90	44.98	44.90	44.98	-3.518%	2	18	-68.297%
2024-02-28	46.62	46.62	46.62	46.62	-0.576%	2	17	-69.412%
2024-02-27	46.31	46.89	46.31	46.89	+1.736%	5	18	-69.588%
2024-02-26	45.70	46.09	45.70	46.09	-5.262%	5	15	-69.061%
2024-02-16	48.65	48.65	48.65	48.65	-1.178%	2	14	-70.689%
2024-02-15	49.23	49.23	49.23	49.23	-5.635%	1	14	-71.034%
2024-02-14	52.26	52.26	52.17	52.17	+3.103%	2	13	-72.666%
2024-02-07	50.60	50.60	50.60	50.60	-6.105%	1	15	-71.818%
2024-02-05	53.89	53.89	53.89	53.89	+2.961%	1	14	-73.539%
2024-02-02	52.16	52.34	52.16	52.34	-5.164%	4	14	-72.755%
2024-01-30	55.07	55.19	55.07	55.19	-2.646%	9	12	-74.162%
2024-01-25	56.69	56.69	56.69	56.69	+1.869%	1	3	-74.846%
2024-01-24	55.65	55.65	55.65	55.65	-16.940%	1	2	-74.376%
2023-12-19	67.00	67.00	67.00	67.00	-32.323%	1	1	-78.716%
2023-09-19	97.35	99.00	97.35	99.00	-7.355%	2	1	-85.596%
2023-06-12	106.86	106.86	106.86	106.86	0.000%	7	7	-86.655%

.dark-mode .pbsLhr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pbsLhr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P540SPY Dec 19 2025 540.00 Put (SPY251219P00540000)option OPRA

SPY20251219P540
SPY Dec 19 2025 540.00 Put (SPY251219P00540000)
option OPRA