Dark

SPY20251219P550
SPY Dec 19 2025 550.00 Put (SPY251219P00550000)
option OPRA

EOD

May 15, 2025

16.11-5.402%(-0.92)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.66	17.66	16.11	16.11	-5.402%	104	12,834	0.000%
2025-05-14	16.61	17.43	16.57	17.03	+4.350%	429	12,809	-5.402%
2025-05-13	17.56	17.56	16.17	16.32	-9.784%	283	12,528	-1.287%
2025-05-12	19.91	20.20	17.97	18.09	-30.743%	285	12,411	-10.945%
2025-05-09	25.30	26.55	25.09	26.12	+0.307%	1,240	12,273	-38.323%
2025-05-08	26.37	27.16	24.75	26.04	-6.667%	211	11,709	-38.134%
2025-05-07	28.64	30.20	27.79	27.90	-1.933%	86	11,581	-42.258%
2025-05-06	29.30	29.92	28.13	28.45	+4.827%	208	11,525	-43.374%
2025-05-05	27.47	27.90	25.78	27.14	+4.385%	115	11,499	-40.641%
2025-05-02	26.97	27.42	25.57	26.00	-10.252%	282	11,437	-38.038%
2025-05-01	28.65	29.25	27.57	28.97	-3.433%	181	11,355	-44.391%
2025-04-30	34.30	37.00	30.00	30.00	-1.543%	1,367	11,301	-46.300%
2025-04-29	32.50	32.50	30.00	30.47	-3.637%	727	10,880	-47.128%
2025-04-28	31.50	34.60	30.50	31.62	-0.126%	2,913	10,877	-49.051%
2025-04-25	34.24	34.94	31.66	31.66	-4.925%	2,182	10,477	-49.116%
2025-04-24	36.57	36.72	33.30	33.30	-18.000%	24	10,326	-51.622%
2025-04-23	37.31	40.61	35.10	40.61	-10.115%	228	10,327	-60.330%
2025-04-22	48.58	48.79	43.95	45.18	-16.116%	49	10,407	-64.343%
2025-04-21	47.56	56.12	47.56	53.86	+23.759%	860	10,416	-70.089%
2025-04-17	45.00	45.00	42.72	43.52	-5.082%	17	10,429	-62.983%
2025-04-16	41.94	48.41	40.27	45.85	+16.489%	67	10,429	-64.864%
2025-04-15	36.89	39.36	36.89	39.36	+1.027%	21	10,430	-59.070%
2025-04-14	37.52	41.71	37.52	38.96	-10.002%	933	10,439	-58.650%
2025-04-11	49.39	49.48	43.29	43.29	-12.757%	120	11,341	-62.786%
2025-04-10	44.02	58.01	43.35	49.62	+34.764%	103	11,355	-67.533%
2025-04-09	68.13	68.86	35.91	36.82	-44.280%	509	11,356	-56.247%
2025-04-08	46.94	70.87	45.71	66.08	+13.872%	113	11,359	-75.620%
2025-04-07	70.90	72.40	47.01	58.03	-3.283%	306	11,383	-72.238%
2025-04-04	45.65	60.00	43.45	60.00	+60.385%	932	11,439	-73.150%
2025-04-03	32.75	37.72	31.29	37.41	+66.341%	1,317	11,683	-56.937%
2025-04-02	27.56	27.56	22.49	22.49	-11.561%	209	12,507	-28.368%
2025-04-01	26.79	28.00	24.39	25.43	-2.192%	45	12,408	-36.650%
2025-03-31	29.56	31.00	24.99	26.00	-4.727%	1,247	12,394	-38.038%
2025-03-28	22.84	27.29	22.84	27.29	+24.612%	250	11,423	-40.967%
2025-03-27	22.90	22.96	20.71	21.90	+2.672%	61	11,452	-26.438%
2025-03-26	19.08	22.14	19.08	21.33	+11.910%	490	11,418	-24.473%
2025-03-25	19.10	19.60	18.93	19.06	-2.256%	78	11,260	-15.477%
2025-03-24	21.00	21.09	19.50	19.50	-19.654%	203	11,257	-17.385%
2025-03-21	25.30	26.00	23.73	24.27	+2.578%	100	11,253	-33.622%
2025-03-20	25.00	25.00	22.67	23.66	+0.681%	38	11,230	-31.910%
2025-03-19	25.42	25.63	22.22	23.50	-10.305%	52	11,202	-31.447%
2025-03-18	24.50	26.48	24.50	26.20	+10.316%	22	11,173	-38.511%
2025-03-17	24.51	25.00	22.87	23.75	-8.654%	110	11,165	-32.168%
2025-03-14	28.47	28.47	25.45	26.00	-14.474%	232	11,129	-38.038%
2025-03-13	28.05	31.95	28.05	30.40	+10.305%	1,598	9,801	-47.007%
2025-03-12	27.49	30.51	27.27	27.56	-4.471%	298	9,801	-41.546%
2025-03-11	28.93	32.33	28.14	28.85	-0.173%	164	9,481	-44.159%
2025-03-10	26.05	30.80	25.46	28.90	+25.926%	822	9,473	-44.256%
2025-03-07	25.07	26.75	22.75	22.95	-6.403%	610	9,311	-29.804%
2025-03-06	23.31	25.49	21.86	24.52	+22.416%	77	9,296	-34.299%
2025-03-05	22.85	24.05	20.03	20.03	-11.175%	62	9,288	-19.571%
2025-03-04	22.29	24.99	19.74	22.55	+6.821%	2,175	9,045	-28.559%
2025-03-03	16.53	22.00	16.53	21.11	+21.671%	740	8,620	-23.685%
2025-02-28	20.49	20.72	17.32	17.35	-11.839%	184	8,915	-7.147%
2025-02-27	16.41	19.68	16.41	19.68	+13.560%	128	8,886	-18.140%
2025-02-26	17.00	17.33	15.80	17.33	-0.517%	3,139	8,874	-7.040%
2025-02-25	17.74	18.74	16.99	17.42	+4.688%	90	9,167	-7.520%
2025-02-24	15.37	17.15	15.30	16.64	+2.086%	80	9,167	-3.185%
2025-02-21	14.15	16.30	14.15	16.30	+18.545%	60	9,163	-1.166%
2025-02-20	14.40	14.47	13.75	13.75	+2.612%	121	9,161	+17.164%
2025-02-19	13.87	13.89	13.19	13.40	-0.741%	381	9,054	+20.224%
2025-02-18	13.78	14.05	13.50	13.50	-2.527%	44	8,880	+19.333%
2025-02-14	13.71	14.12	13.58	13.85	+0.145%	276	8,860	+16.318%
2025-02-13	14.58	14.63	13.73	13.83	-6.364%	170	8,860	+16.486%
2025-02-12	15.67	15.80	14.72	14.77	+1.862%	97	8,702	+9.072%
2025-02-11	15.05	15.08	14.50	14.50	-1.495%	33	8,655	+11.103%
2025-02-10	14.89	14.96	14.71	14.72	-7.129%	23	8,644	+9.443%
2025-02-07	14.25	15.85	14.25	15.85	+7.531%	56	8,646	+1.640%
2025-02-06	14.60	15.07	14.47	14.74	-2.706%	21	8,626	+9.294%
2025-02-05	16.15	16.15	15.15	15.15	-3.565%	23	8,618	+6.337%
2025-02-04	16.65	16.65	15.53	15.71	-6.488%	81	8,609	+2.546%
2025-02-03	17.88	18.55	16.17	16.80	+6.870%	62	8,574	-4.107%
2025-01-31	14.54	16.00	14.18	15.72	+2.678%	194	8,561	+2.481%
2025-01-30	15.50	15.50	14.60	15.31	-0.261%	27	8,488	+5.225%
2025-01-29	15.34	15.98	15.28	15.35	+1.588%	38	8,478	+4.951%
2025-01-28	17.02	17.02	15.04	15.11	-7.753%	31	8,479	+6.618%
2025-01-27	19.28	19.28	16.38	16.38	+10.452%	48	8,473	-1.648%
2025-01-24	14.38	14.84	14.27	14.83	+3.201%	270	8,474	+8.631%
2025-01-23	14.90	15.10	14.37	14.37	-3.751%	221	8,375	+12.109%
2025-01-22	14.95	15.01	14.65	14.93	-2.926%	52	8,270	+7.904%
2025-01-21	16.03	16.43	15.38	15.38	-7.738%	210	8,251	+4.746%
2025-01-17	16.79	16.79	16.50	16.67	-3.808%	146	8,166	-3.359%
2025-01-16	17.30	18.00	17.28	17.33	-1.646%	21	8,166	-7.040%
2025-01-15	18.54	18.54	17.48	17.62	-18.199%	176	8,164	-8.570%
2025-01-14	20.48	21.80	20.22	21.54	+1.700%	44	8,012	-25.209%
2025-01-13	23.34	23.61	21.13	21.18	-0.236%	449	7,994	-23.938%
2025-01-10	21.00	22.35	20.96	21.23	+10.286%	54	7,788	-24.117%
2025-01-08	19.67	20.45	19.15	19.25	0.000%	76	7,775	-16.312%
2025-01-07	17.30	19.51	17.30	19.25	+9.251%	22	7,775	-16.312%
2025-01-06	17.18	17.62	16.48	17.62	-4.187%	36	7,780	-8.570%
2025-01-03	19.18	19.18	18.20	18.39	-8.734%	30	7,775	-12.398%
2025-01-02	19.55	21.15	18.64	20.15	+2.649%	525	7,779	-20.050%
2024-12-31	19.00	20.00	18.91	19.63	+5.368%	18	7,293	-17.932%
2024-12-30	20.00	20.71	18.59	18.63	+1.360%	34	7,293	-13.527%
2024-12-27	17.80	19.23	17.67	18.38	+12.347%	54	7,300	-12.350%
2024-12-26	16.71	16.77	16.34	16.36	-2.619%	41	7,301	-1.528%
2024-12-24	17.97	17.97	16.80	16.80	-9.385%	26	7,305	-4.107%
2024-12-23	19.97	19.97	18.54	18.54	-7.346%	32	7,305	-13.107%
2024-12-20	23.58	23.58	19.23	20.01	-13.000%	94	7,309	-19.490%
2024-12-19	20.85	23.00	20.56	23.00	+4.545%	91	7,291	-29.957%
2024-12-18	17.47	22.15	16.91	22.00	+25.714%	75	7,249	-26.773%
2024-12-17	17.28	17.50	16.96	17.50	+6.254%	447	7,281	-7.943%
2024-12-16	16.71	16.87	16.47	16.47	-3.571%	21	7,075	-2.186%
2024-12-13	16.55	17.25	16.55	17.08	+0.471%	96	7,072	-5.679%
2024-12-12	16.39	17.00	16.27	17.00	+4.809%	25	7,075	-5.235%
2024-12-11	16.23	16.23	16.04	16.22	-3.910%	43	7,063	-0.678%
2024-12-10	16.47	16.88	16.34	16.88	+1.442%	24	7,065	-4.562%
2024-12-09	15.86	16.65	15.80	16.64	+5.651%	364	7,062	-3.185%
2024-12-06	15.90	15.90	15.56	15.75	-0.505%	86	7,052	+2.286%
2024-12-05	15.78	15.94	15.78	15.83	+0.764%	26	7,033	+1.769%
2024-12-04	15.58	16.00	15.58	15.71	-1.381%	62	7,030	+2.546%
2024-12-03	16.18	16.25	15.93	15.93	-0.748%	256	7,004	+1.130%
2024-12-02	16.23	16.23	15.97	16.05	-0.434%	27	6,867	+0.374%
2024-11-29	16.79	16.79	16.12	16.12	-6.006%	40	6,861	-0.062%
2024-11-27	17.54	17.54	16.92	17.15	+3.500%	16	6,849	-6.064%
2024-11-26	16.75	16.82	16.57	16.57	-4.385%	50	6,849	-2.776%
2024-11-25	17.30	18.12	17.13	17.33	-5.866%	40	6,810	-7.040%
2024-11-22	18.91	18.91	18.20	18.41	-2.438%	68	6,782	-12.493%
2024-11-21	19.00	19.98	18.87	18.87	-4.841%	22	6,791	-14.626%
2024-11-20	20.25	20.80	19.83	19.83	+2.059%	157	6,799	-18.759%
2024-11-19	20.60	20.60	19.43	19.43	-1.769%	28	6,853	-17.087%
2024-11-18	20.47	20.47	19.55	19.78	-3.934%	18	6,858	-18.554%
2024-11-15	19.29	21.12	19.21	20.59	+12.024%	70	6,862	-21.758%
2024-11-14	18.00	18.38	17.82	18.38	+3.608%	17	6,854	-12.350%
2024-11-13	18.07	18.07	17.53	17.74	+0.283%	164	6,845	-9.188%
2024-11-12	18.05	18.45	17.69	17.69	+0.283%	12	6,835	-8.932%
2024-11-11	17.57	17.84	17.53	17.64	-1.891%	28	6,831	-8.673%
2024-11-08	18.19	18.20	17.77	17.98	-2.229%	46	6,825	-10.400%
2024-11-07	18.92	18.92	18.34	18.39	-4.912%	266	6,816	-12.398%
2024-11-06	19.88	20.49	19.34	19.34	-20.835%	45	6,705	-16.701%
2024-11-05	25.41	25.48	24.05	24.43	-6.933%	10	6,684	-34.056%
2024-11-04	25.89	26.25	25.89	26.25	+0.153%	17	6,683	-38.629%
2024-11-01	26.04	26.21	25.53	26.21	-0.304%	300	6,683	-38.535%
2024-10-31	25.69	26.60	25.69	26.29	+11.825%	8	6,683	-38.722%
2024-10-30	22.76	23.51	22.64	23.51	-0.969%	65	6,681	-31.476%
2024-10-29	23.74	23.74	23.74	23.74	+1.932%	5	6,681	-32.140%
2024-10-28	22.83	23.29	22.80	23.29	-3.760%	14	6,681	-30.829%
2024-10-25	22.57	24.23	22.15	24.20	+1.638%	36	6,681	-33.430%
2024-10-24	23.90	23.90	23.68	23.81	-1.244%	4	6,681	-32.339%
2024-10-23	22.85	24.22	22.85	24.11	+7.394%	14	6,682	-33.181%
2024-10-22	22.75	22.75	22.30	22.45	+0.045%	5	6,681	-28.241%
2024-10-21	23.52	23.52	22.44	22.44	+1.081%	15	6,678	-28.209%
2024-10-18	22.50	22.50	22.20	22.20	-3.478%	36	6,678	-27.432%
2024-10-17	22.67	23.20	22.67	23.00	-3.239%	14	6,678	-29.957%
2024-10-16	24.48	24.48	23.77	23.77	-2.342%	13	6,668	-32.225%
2024-10-15	22.89	24.34	22.84	24.34	+5.368%	55	6,668	-33.813%
2024-10-14	23.83	23.90	23.10	23.10	-7.117%	25	6,642	-30.260%
2024-10-11	25.00	25.00	24.60	24.87	-3.455%	26	6,635	-35.223%
2024-10-10	25.69	25.94	25.55	25.76	+0.625%	49	6,629	-37.461%
2024-10-09	26.44	26.44	25.44	25.60	-4.478%	135	6,629	-37.070%
2024-10-08	27.71	27.71	26.80	26.80	-5.401%	35	6,522	-39.888%
2024-10-07	27.08	28.65	27.04	28.33	+5.907%	135	6,521	-43.134%
2024-10-04	27.00	27.75	26.75	26.75	-7.663%	24	6,400	-39.776%
2024-10-03	28.63	29.32	28.41	28.97	+1.613%	6	6,402	-44.391%
2024-10-02	28.51	28.51	28.51	28.51	+1.099%	1	6,401	-43.494%
2024-10-01	27.73	28.75	27.61	28.20	+7.551%	36	6,400	-42.872%
2024-09-30	27.21	27.45	26.22	26.22	-4.341%	18	6,394	-38.558%
2024-09-27	25.75	27.41	25.75	27.41	+5.626%	50	6,381	-41.226%
2024-09-26	25.81	26.70	25.81	25.95	-3.388%	19	6,380	-37.919%
2024-09-25	26.71	26.86	26.69	26.86	+1.397%	7	6,363	-40.022%
2024-09-24	26.94	26.94	26.26	26.49	-0.414%	60	6,362	-39.185%
2024-09-23	26.50	26.60	26.42	26.60	-2.206%	6	6,305	-39.436%
2024-09-20	27.20	27.20	26.63	27.20	+3.108%	34	6,305	-40.772%
2024-09-19	27.20	27.26	26.26	26.38	-7.406%	56	6,310	-38.931%
2024-09-18	28.19	28.49	28.19	28.49	-0.766%	6	6,304	-43.454%
2024-09-17	28.53	28.71	28.53	28.71	-3.007%	6	6,299	-43.887%
2024-09-16	29.87	29.87	29.60	29.60	+1.335%	7	6,294	-45.574%
2024-09-13	29.99	29.99	29.14	29.21	-3.566%	280	6,288	-44.848%
2024-09-12	31.50	31.50	30.05	30.29	-4.808%	64	6,291	-46.814%
2024-09-11	34.00	34.00	31.82	31.82	-7.661%	107	6,290	-49.371%
2024-09-10	35.14	36.42	34.41	34.46	-1.346%	18	6,285	-53.250%
2024-09-09	35.87	35.87	34.93	34.93	-7.224%	2	6,285	-53.879%
2024-09-06	33.34	38.47	33.34	37.65	+11.029%	14	6,285	-57.211%
2024-09-05	33.60	34.47	32.35	33.91	+0.623%	783	6,284	-52.492%
2024-09-04	33.00	34.19	32.46	33.70	+3.852%	10	6,283	-52.196%
2024-09-03	28.92	33.00	28.92	32.45	+18.129%	17	6,280	-50.354%
2024-08-29	28.00	28.00	27.30	27.47	-6.342%	85	6,276	-41.354%
2024-08-28	28.13	29.59	28.13	29.33	+4.526%	6	6,201	-45.073%
2024-08-27	28.31	28.39	28.06	28.06	-1.197%	15	6,200	-42.587%
2024-08-26	27.81	28.89	27.81	28.40	-0.769%	12	6,199	-43.275%
2024-08-23	29.28	29.28	28.62	28.62	-1.548%	8	6,192	-43.711%
2024-08-22	29.05	29.24	29.05	29.07	-0.274%	7	6,191	-44.582%
2024-08-21	28.80	29.15	28.64	29.15	+1.533%	13	6,191	-44.734%
2024-08-20	28.22	28.82	27.95	28.71	+2.572%	16	6,184	-43.887%
2024-08-19	28.99	28.99	27.99	27.99	-7.164%	2	6,181	-42.444%
2024-08-16	30.49	30.49	29.77	30.15	-1.148%	28	6,181	-46.567%
2024-08-15	31.30	31.56	30.19	30.50	-11.260%	28	6,180	-47.180%
2024-08-14	35.30	35.30	34.37	34.37	-2.772%	2	6,171	-53.128%
2024-08-13	37.27	37.27	35.35	35.35	-9.752%	2	6,171	-54.427%
2024-08-12	39.17	39.17	39.17	39.17	-0.986%	1	6,171	-58.872%
2024-08-09	42.24	42.26	39.56	39.56	-7.613%	56	6,171	-59.277%
2024-08-08	44.65	44.65	42.82	42.82	-9.491%	6	6,162	-62.377%
2024-08-07	46.56	47.31	46.56	47.31	+4.368%	6	6,164	-65.948%
2024-08-06	45.92	45.92	41.11	45.33	-12.793%	8	6,164	-64.461%
2024-08-05	57.00	57.00	46.87	51.98	+21.619%	62	6,163	-69.007%
2024-08-02	42.88	43.22	41.67	42.74	+19.955%	29	6,208	-62.307%
2024-08-01	29.75	35.98	29.75	35.63	+16.667%	343	6,219	-54.785%
2024-07-31	31.71	31.71	29.60	30.54	-13.972%	387	6,220	-47.250%
2024-07-30	34.70	35.50	34.18	35.50	+5.373%	38	5,859	-54.620%
2024-07-29	33.29	33.69	33.29	33.69	+3.344%	7	5,847	-52.182%
2024-07-26	34.38	34.42	32.60	32.60	-9.695%	47	5,842	-50.583%
2024-07-25	35.50	36.35	32.54	36.10	+2.469%	83	5,836	-55.374%
2024-07-24	32.25	35.35	32.25	35.23	+21.274%	125	5,831	-54.272%
2024-07-23	28.80	29.34	28.80	29.05	-1.090%	8	5,754	-44.544%
2024-07-22	30.18	30.55	29.25	29.37	-8.190%	5,047	5,752	-45.148%
2024-07-19	30.83	32.10	30.83	31.99	+3.796%	531	8,053	-49.641%
2024-07-18	30.96	30.96	30.25	30.82	+6.791%	10	7,928	-47.729%
2024-07-17	27.94	29.08	27.86	28.86	+8.783%	1,066	7,924	-44.179%
2024-07-16	26.57	27.05	26.43	26.53	-0.859%	787	8,576	-39.276%
2024-07-15	26.58	27.17	26.08	26.76	+2.686%	131	9,090	-39.798%
2024-07-12	27.40	27.40	26.06	26.06	-7.752%	12,690	9,188	-38.181%
2024-07-11	26.70	28.36	26.70	28.25	+5.845%	19	13,417	-42.973%
2024-07-10	28.08	28.08	26.69	26.69	-4.440%	1,018	13,410	-39.640%
2024-07-09	27.80	28.20	27.80	27.93	-1.377%	47	14,401	-42.320%
2024-07-08	27.98	28.32	27.98	28.32	-0.597%	22	14,442	-43.114%
2024-07-05	29.34	29.64	28.49	28.49	-3.293%	176	14,438	-43.454%
2024-07-03	29.67	29.90	29.45	29.46	-2.029%	7,982	6,578	-45.316%
2024-07-02	31.00	31.31	30.00	30.07	-3.622%	405	6,578	-46.425%
2024-07-01	31.38	31.86	31.20	31.20	+0.161%	3,221	6,174	-48.365%
2024-06-28	30.46	31.15	30.00	31.15	+0.484%	46	2,965	-48.283%
2024-06-27	31.08	31.67	31.00	31.00	-1.587%	54	2,945	-48.032%
2024-06-26	31.50	31.50	31.50	31.50	-1.563%	5	2,905	-48.857%
2024-06-25	32.63	32.63	32.00	32.00	-0.374%	20	2,910	-49.656%
2024-06-24	31.85	32.45	31.44	32.12	-0.465%	122	2,893	-49.844%
2024-06-21	32.53	32.76	32.12	32.27	+1.160%	54	2,777	-50.077%
2024-06-20	30.78	32.36	30.37	31.90	+2.539%	1,531	2,752	-49.498%
2024-06-18	31.03	31.59	30.85	31.11	+0.290%	184	1,180	-48.216%
2024-06-17	31.95	31.95	30.90	31.02	-5.657%	105	1,180	-48.066%
2024-06-14	33.41	33.41	32.88	32.88	+2.302%	10	1,143	-51.004%
2024-06-13	33.51	33.51	32.14	32.14	-1.773%	7	1,142	-49.876%
2024-06-12	32.87	33.00	32.25	32.72	-4.967%	251	1,138	-50.764%
2024-06-11	36.49	36.49	34.43	34.43	-1.965%	23	1,092	-53.209%
2024-06-10	35.62	35.68	35.12	35.12	+0.862%	28	1,091	-54.129%
2024-06-07	35.51	35.58	34.60	34.82	-2.656%	116	1,092	-53.733%
2024-06-06	35.71	36.43	35.71	35.77	-0.969%	21	1,094	-54.962%
2024-06-05	36.76	36.76	36.12	36.12	-8.395%	25	1,093	-55.399%
2024-06-04	39.52	39.52	39.43	39.43	+0.973%	6	1,093	-59.143%
2024-06-03	38.85	39.05	38.85	39.05	+4.496%	2	1,093	-58.745%
2024-05-28	37.37	37.37	37.37	37.37	+0.457%	1	1,093	-56.891%
2024-05-24	38.78	38.78	37.20	37.20	-6.814%	32	1,093	-56.694%
2024-05-23	37.52	39.92	37.52	39.92	+5.469%	2	1,091	-59.644%
2024-05-21	37.85	37.85	37.85	37.85	+0.291%	1	1,091	-57.437%
2024-05-20	38.51	38.51	37.74	37.74	-0.971%	1,004	1,090	-57.313%
2024-05-16	38.02	38.11	38.02	38.11	-3.151%	12	98	-57.728%
2024-05-15	39.30	39.35	39.21	39.35	-7.586%	16	93	-59.060%
2024-05-13	42.85	42.85	42.58	42.58	-0.931%	2	87	-62.165%
2024-05-10	42.98	42.98	42.98	42.98	-6.423%	2	89	-62.517%
2024-05-06	46.28	46.28	45.93	45.93	-5.064%	32	88	-64.925%
2024-05-03	48.24	48.38	48.24	48.38	-11.812%	12	118	-66.701%
2024-05-02	54.32	54.86	54.32	54.86	+4.376%	30	112	-70.634%
2024-04-23	52.56	52.56	52.56	52.56	-4.920%	1	82	-69.349%
2024-04-22	58.00	59.00	55.28	55.28	-2.194%	3	83	-70.857%
2024-04-18	56.52	56.52	56.52	56.52	+6.662%	1	83	-71.497%
2024-04-16	54.53	54.56	52.99	52.99	-1.870%	4	82	-69.598%
2024-04-15	49.59	54.00	49.59	54.00	+7.570%	18	80	-70.167%
2024-04-12	50.30	50.30	50.20	50.20	+3.848%	8	70	-67.908%
2024-04-10	48.74	48.74	48.33	48.34	+7.137%	7	68	-66.674%
2024-04-09	45.53	45.53	45.05	45.12	+2.756%	4	67	-64.295%
2024-04-01	43.30	43.99	43.30	43.91	+1.974%	3	67	-63.311%
2024-03-28	43.06	43.06	43.06	43.06	-3.453%	1	65	-62.587%
2024-03-26	44.60	44.60	44.60	44.60	-0.380%	2	65	-63.879%
2024-03-22	44.77	44.77	44.77	44.77	-8.986%	4	63	-64.016%
2024-03-19	49.65	49.65	49.19	49.19	-2.806%	2	63	-67.249%
2024-03-15	50.61	50.61	50.61	50.61	-0.765%	2	62	-68.168%
2024-03-06	51.50	51.50	51.00	51.00	+1.150%	4	62	-68.412%
2024-03-05	50.42	50.42	50.42	50.42	+2.459%	1	59	-68.048%
2024-03-04	49.25	49.25	49.21	49.21	+0.122%	6	59	-67.263%
2024-03-01	49.15	49.15	49.15	49.15	-1.720%	12	58	-67.223%
2024-02-29	50.25	50.25	50.01	50.01	-3.138%	3	52	-67.786%
2024-02-26	50.50	51.63	50.50	51.63	+0.252%	7	52	-68.797%
2024-02-22	51.50	51.50	51.50	51.50	-12.741%	1	51	-68.718%
2024-02-21	59.02	59.02	59.02	59.02	-0.304%	1	50	-72.704%
2024-02-13	59.20	59.20	59.20	59.20	-4.207%	13	49	-72.787%
2024-01-30	59.89	61.80	59.89	61.80	-1.983%	2	55	-73.932%
2024-01-29	63.05	63.05	63.05	63.05	-1.669%	10	54	-74.449%
2024-01-25	64.12	64.12	64.12	64.12	+1.778%	13	54	-74.875%
2024-01-24	63.00	63.00	63.00	63.00	-8.749%	2	41	-74.429%
2024-01-19	70.50	70.50	69.04	69.04	-9.241%	25	41	-76.666%
2024-01-08	76.07	76.07	76.07	76.07	+3.497%	10	16	-78.822%
2023-12-28	73.50	73.50	73.50	73.50	-2.649%	3	7	-78.082%
2023-12-26	75.50	75.50	75.50	75.50	-2.455%	1	4	-78.662%
2023-12-21	77.90	77.90	77.40	77.40	+1.842%	2	3	-79.186%
2023-12-18	76.00	76.00	76.00	76.00	-16.087%	1	2	-78.803%
2023-12-11	91.40	91.40	90.25	90.57	-3.165%	50	35	-82.213%
2023-12-08	93.53	93.53	93.53	93.53	-0.701%	5	34	-82.776%
2023-11-28	96.37	96.67	94.18	94.19	-1.629%	325	29	-82.896%
2023-11-27	93.50	95.87	93.50	95.75	-17.314%	414	310	-83.175%
2023-11-06	115.80	115.80	115.80	115.80	+0.390%	1	5	-86.088%
2023-10-18	115.35	115.35	115.35	115.35	-1.763%	1	5	-86.034%
2023-10-09	117.42	117.42	117.42	117.42	+1.662%	2	5	-86.280%
2023-09-21	115.50	115.50	115.50	115.50	+7.944%	1	5	-86.052%
2023-09-18	107.00	107.00	107.00	107.00	+4.086%	2	5	-84.944%
2023-09-15	102.80	102.80	102.80	102.80	-11.180%	2	7	-84.329%
2023-08-18	115.74	115.74	115.74	115.74	+22.476%	1	5	-86.081%
2023-08-02	94.50	94.50	94.50	94.50	+1.351%	1	5	-82.952%
2023-07-31	93.00	94.00	92.25	93.24	+1.348%	9	5	-82.722%
2023-07-28	93.00	94.69	92.00	92.00	-1.404%	10	9	-82.489%
2023-07-25	93.56	93.56	93.31	93.31	-1.468%	2	5	-82.735%
2023-07-19	94.70	94.70	94.70	94.70	-6.690%	1	5	-82.988%
2023-07-13	101.49	101.49	101.49	101.49	-4.300%	1	5	-84.127%
2023-07-03	106.05	106.05	106.05	106.05	-7.396%	1	5	-84.809%
2023-06-28	114.52	114.52	114.52	114.52	+0.491%	1	6	-85.933%
2023-06-13	113.50	113.96	112.50	113.96	-18.583%	10	14	-85.863%
2023-05-24	139.98	139.98	139.97	139.97	+6.038%	20	9	-88.490%
2023-05-23	132.00	132.00	132.00	132.00	+0.129%	20	9	-87.795%
2023-05-22	130.30	131.83	129.27	131.83	-17.580%	22	9	-87.780%
2023-03-17	159.95	159.95	159.95	159.95	-3.934%	1	3	-89.928%
2023-03-15	166.50	166.50	166.50	166.50	+21.223%	2	3	-90.324%
2023-02-13	140.54	140.55	137.35	137.35	-1.187%	23	1	-88.271%
2023-02-08	139.80	139.80	138.48	139.00	-10.507%	3	1	-88.410%
2023-01-13	155.32	155.32	155.32	155.32	+1.285%	1	1	-89.628%
2023-01-12	153.35	153.35	153.35	153.35	0.000%	1	1	-89.495%

.dark-mode .pLBX1j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pLBX1j{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P550SPY Dec 19 2025 550.00 Put (SPY251219P00550000)option OPRA

SPY20251219P550
SPY Dec 19 2025 550.00 Put (SPY251219P00550000)
option OPRA