Dark

SPY20251219P565
SPY Dec 19 2025 565.00 Put (SPY251219P00565000)
option OPRA

EOD

May 15, 2025

19.82-3.458%(-0.71)289

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	21.23	21.50	19.82	19.82	-3.458%	289	4,797	0.000%
2025-05-14	20.16	20.77	20.16	20.53	+3.011%	122	4,785	-3.458%
2025-05-13	21.05	21.05	19.93	19.93	-8.494%	87	4,748	-0.552%
2025-05-12	24.06	24.33	21.78	21.78	-30.393%	136	4,728	-8.999%
2025-05-09	30.33	31.76	30.33	31.29	+2.590%	36	4,673	-36.657%
2025-05-08	31.50	32.83	29.37	30.50	-7.492%	1,449	4,669	-35.016%
2025-05-07	33.97	35.09	32.97	32.97	-3.709%	55	4,149	-39.885%
2025-05-06	35.05	35.40	32.75	34.24	+9.428%	197	4,107	-42.114%
2025-05-05	32.82	32.82	30.87	31.29	+1.164%	54	4,134	-36.657%
2025-05-02	32.04	32.77	30.45	30.93	-14.083%	1,168	4,126	-35.920%
2025-05-01	34.26	36.00	32.73	36.00	-8.163%	43	4,093	-44.944%
2025-04-30	42.79	42.86	39.20	39.20	+6.696%	7	4,094	-49.439%
2025-04-29	38.72	38.72	36.73	36.74	-1.343%	262	4,091	-46.053%
2025-04-28	39.08	39.22	37.24	37.24	-2.869%	18	4,082	-46.778%
2025-04-25	40.00	40.00	38.20	38.34	-11.903%	16	4,066	-48.305%
2025-04-24	43.52	43.52	43.52	43.52	-7.345%	1	4,066	-54.458%
2025-04-23	42.90	46.97	42.79	46.97	-13.227%	8	4,067	-57.803%
2025-04-22	57.27	57.51	52.09	54.13	-14.202%	91	4,067	-63.384%
2025-04-21	62.53	65.02	62.53	63.09	+18.412%	26	4,064	-68.585%
2025-04-17	53.28	53.28	53.28	53.28	+5.047%	4	4,054	-62.800%
2025-04-16	49.01	50.72	49.01	50.72	+16.038%	11	4,054	-60.923%
2025-04-15	42.88	44.60	42.88	43.71	-4.854%	10	4,065	-54.656%
2025-04-14	45.94	45.94	45.94	45.94	-8.686%	1	4,059	-56.857%
2025-04-11	50.31	50.31	50.31	50.31	-16.939%	6	4,059	-60.604%
2025-04-10	50.70	63.21	50.70	60.57	+24.450%	9	4,062	-67.278%
2025-04-09	73.18	75.29	45.12	48.67	-36.545%	61	4,065	-59.277%
2025-04-08	55.91	82.20	54.77	76.70	+9.791%	32	4,086	-74.159%
2025-04-07	81.01	85.58	54.82	69.86	+2.735%	145	4,092	-71.629%
2025-04-04	54.73	68.15	54.35	68.00	+53.742%	116	4,204	-70.853%
2025-04-03	38.21	44.23	37.42	44.23	+66.906%	278	4,234	-55.189%
2025-04-02	29.07	29.60	26.50	26.50	-13.143%	63	4,282	-25.208%
2025-04-01	31.06	32.41	29.33	30.51	-4.237%	42	4,227	-35.038%
2025-03-31	36.50	36.77	31.47	31.86	-1.606%	33	4,231	-37.790%
2025-03-28	27.80	32.47	27.48	32.38	+23.682%	1,472	4,246	-38.789%
2025-03-27	27.33	27.46	25.21	26.18	+0.731%	479	4,700	-24.293%
2025-03-26	24.13	26.72	24.13	25.99	+10.832%	10	4,233	-23.740%
2025-03-25	23.56	23.78	23.00	23.45	-0.213%	25	4,225	-15.480%
2025-03-24	25.17	25.17	23.50	23.50	-19.877%	122	4,201	-15.660%
2025-03-21	30.86	30.86	28.97	29.33	+3.238%	28	4,190	-32.424%
2025-03-20	30.11	30.11	27.15	28.41	+1.682%	43	4,197	-30.236%
2025-03-19	30.67	30.67	27.52	27.94	-10.449%	55	4,170	-29.062%
2025-03-18	31.47	31.47	31.20	31.20	+8.673%	3	4,152	-36.474%
2025-03-17	30.61	30.61	27.87	28.71	-7.951%	190	4,149	-30.965%
2025-03-14	32.13	32.16	30.71	31.19	-16.403%	100	4,146	-36.454%
2025-03-13	33.42	37.98	33.39	37.31	+12.312%	75	4,130	-46.878%
2025-03-12	32.53	34.04	32.53	33.22	-7.722%	9	4,130	-40.337%
2025-03-11	34.46	37.44	34.17	36.00	+5.789%	27	4,129	-44.944%
2025-03-10	31.03	36.45	30.57	34.03	+24.424%	336	4,141	-41.757%
2025-03-07	29.20	31.01	27.23	27.35	-5.592%	52	3,943	-27.532%
2025-03-06	27.71	28.97	25.84	28.97	+21.163%	13	3,935	-31.584%
2025-03-05	26.90	26.96	23.91	23.91	-10.983%	29	3,941	-17.106%
2025-03-04	26.79	29.15	25.01	26.86	+8.745%	66	3,941	-26.210%
2025-03-03	20.72	25.87	20.72	24.70	+2.617%	14	3,934	-19.757%
2025-02-28	22.41	24.07	22.41	24.07	+18.280%	22	3,933	-17.657%
2025-02-27	20.42	20.42	20.35	20.35	+1.244%	114	3,932	-2.604%
2025-02-26	18.87	20.10	18.70	20.10	+0.299%	12	3,932	-1.393%
2025-02-25	20.00	22.00	20.00	20.04	+3.512%	5	3,931	-1.098%
2025-02-24	19.50	19.50	18.48	19.36	+2.218%	3	3,934	+2.376%
2025-02-21	17.05	19.00	17.05	18.94	+11.412%	30	3,933	+4.646%
2025-02-20	16.50	17.00	16.50	17.00	+8.349%	5	3,929	+16.588%
2025-02-19	16.35	16.50	15.69	15.69	-1.692%	6	3,925	+26.322%
2025-02-18	16.33	16.33	15.96	15.96	-1.966%	29	3,920	+24.185%
2025-02-14	16.25	16.32	16.19	16.28	-1.033%	18	3,906	+21.744%
2025-02-13	16.50	16.50	16.45	16.45	-7.740%	3	3,903	+20.486%
2025-02-12	17.90	17.90	17.83	17.83	+2.178%	18	3,903	+11.161%
2025-02-11	17.83	17.83	17.37	17.45	+0.230%	56	3,903	+13.582%
2025-02-10	17.72	17.72	17.39	17.41	-2.574%	22	3,892	+13.843%
2025-02-07	16.90	18.24	16.90	17.87	+3.895%	22	3,891	+10.912%
2025-02-06	17.30	17.30	17.20	17.20	-8.753%	5	3,884	+15.233%
2025-02-05	18.85	18.85	18.85	18.85	+0.964%	4	3,880	+5.146%
2025-02-04	18.62	18.67	18.62	18.67	-5.516%	5	3,884	+6.160%
2025-02-03	21.33	21.34	19.19	19.76	+8.571%	92	3,883	+0.304%
2025-01-31	16.90	18.20	16.78	18.20	+2.825%	16	3,886	+8.901%
2025-01-30	17.95	18.28	17.62	17.70	-2.801%	41	3,886	+11.977%
2025-01-29	18.05	18.49	18.05	18.21	+2.649%	70	3,883	+8.841%
2025-01-28	18.41	18.80	17.74	17.74	-11.697%	44	3,881	+11.725%
2025-01-27	20.49	20.77	19.79	20.09	+14.866%	269	3,875	-1.344%
2025-01-24	16.96	17.51	16.84	17.49	+3.064%	52	3,874	+13.322%
2025-01-23	17.62	17.74	16.97	16.97	-2.806%	35	3,873	+16.794%
2025-01-22	17.65	17.65	17.46	17.46	-4.224%	4	3,872	+13.517%
2025-01-21	19.03	19.18	18.23	18.23	-7.321%	5	3,870	+8.722%
2025-01-17	19.68	20.00	19.48	19.67	-4.976%	98	3,863	+0.763%
2025-01-16	20.43	21.09	20.39	20.70	-0.576%	2,162	3,863	-4.251%
2025-01-15	21.22	21.22	20.82	20.82	-16.620%	3	3,861	-4.803%
2025-01-14	24.97	24.97	24.97	24.97	-4.256%	2	3,858	-20.625%
2025-01-13	27.44	27.44	26.08	26.08	+6.232%	26	3,856	-24.003%
2025-01-10	25.01	26.28	24.55	24.55	+8.773%	14	3,841	-19.267%
2025-01-08	23.20	24.13	22.57	22.57	-1.398%	148	3,800	-12.184%
2025-01-07	21.67	23.48	21.67	22.89	+11.659%	6	3,800	-13.412%
2025-01-06	19.97	20.50	19.60	20.50	-4.651%	9	3,798	-3.317%
2025-01-03	21.57	21.57	21.50	21.50	-9.815%	12	3,794	-7.814%
2025-01-02	24.78	24.78	23.84	23.84	+1.017%	16	3,788	-16.862%
2024-12-31	23.03	23.60	23.03	23.60	+5.877%	4	3,778	-16.017%
2024-12-30	22.43	22.43	21.75	22.29	+5.241%	13	3,778	-11.081%
2024-12-27	21.90	22.48	21.18	21.18	+6.647%	12	3,768	-6.421%
2024-12-26	19.88	19.88	19.86	19.86	-0.700%	2	3,767	-0.201%
2024-12-24	20.77	20.77	20.00	20.00	-9.625%	25	3,743	-0.900%
2024-12-23	22.22	22.22	22.13	22.13	-6.348%	101	3,743	-10.438%
2024-12-20	26.92	26.92	22.65	23.63	-11.498%	3,012	3,642	-16.124%
2024-12-19	23.75	26.70	23.75	26.70	+4.175%	15	1,281	-25.768%
2024-12-18	19.81	25.63	19.81	25.63	+28.214%	14	1,282	-22.669%
2024-12-17	20.14	20.45	19.99	19.99	+2.988%	8	1,271	-0.850%
2024-12-16	19.53	19.55	19.41	19.41	-3.958%	5	1,271	+2.112%
2024-12-13	19.28	20.21	19.28	20.21	+2.226%	30	1,270	-1.930%
2024-12-12	19.30	19.77	19.30	19.77	+4.327%	15	1,270	+0.253%
2024-12-11	18.94	18.95	18.94	18.95	-2.219%	2	1,270	+4.591%
2024-12-10	19.00	19.38	19.00	19.38	+1.572%	60	1,285	+2.270%
2024-12-09	19.08	19.08	19.08	19.08	+3.303%	1	1,230	+3.878%
2024-12-06	18.20	18.47	18.20	18.47	+0.490%	8	1,230	+7.309%
2024-12-05	18.39	18.40	18.38	18.38	+0.163%	5	1,230	+7.835%
2024-12-04	18.25	18.52	18.25	18.35	-2.394%	5	1,226	+8.011%
2024-12-03	18.92	18.92	18.80	18.80	+0.427%	3	1,222	+5.426%
2024-12-02	18.78	18.78	18.68	18.72	-1.422%	31	1,221	+5.876%
2024-11-29	19.66	19.66	18.99	18.99	-5.522%	8	1,247	+4.371%
2024-11-27	19.98	20.54	19.98	20.10	+1.824%	9	1,248	-1.393%
2024-11-26	19.67	19.74	19.67	19.74	-3.660%	13	1,248	+0.405%
2024-11-25	20.50	21.07	20.34	20.49	-5.445%	31	1,240	-3.270%
2024-11-22	21.80	21.80	21.67	21.67	-7.195%	6	1,231	-8.537%
2024-11-20	23.50	24.40	23.35	23.35	+0.603%	5	1,231	-15.118%
2024-11-19	23.21	23.21	23.21	23.21	+1.354%	1	1,228	-14.606%
2024-11-18	23.70	23.70	22.90	22.90	-3.498%	2	1,228	-13.450%
2024-11-15	22.65	23.73	22.65	23.73	+9.810%	12	1,228	-16.477%
2024-11-14	20.95	21.62	20.95	21.61	+5.005%	11	1,223	-8.283%
2024-11-13	20.81	20.81	20.58	20.58	-0.962%	4	1,219	-3.693%
2024-11-12	20.78	20.78	20.78	20.78	+0.386%	4	1,221	-4.620%
2024-11-11	20.50	20.70	20.50	20.70	-2.863%	13	1,217	-4.251%
2024-11-08	21.31	21.31	21.31	21.31	-0.187%	2	1,224	-6.992%
2024-11-07	21.80	21.95	21.35	21.35	-7.214%	7	1,223	-7.166%
2024-11-06	23.16	24.25	23.00	23.01	-17.821%	33	1,217	-13.864%
2024-11-05	29.40	29.40	28.00	28.00	-8.016%	351	1,220	-29.214%
2024-11-04	30.78	30.78	30.44	30.44	+2.319%	2	869	-34.888%
2024-11-01	29.75	29.75	29.75	29.75	-2.331%	6	868	-33.378%
2024-10-31	30.80	31.00	30.46	30.46	+14.425%	3	867	-34.931%
2024-10-30	26.61	26.62	26.61	26.62	-0.894%	2	867	-25.545%
2024-10-29	26.86	26.86	26.86	26.86	+0.411%	1	867	-26.210%
2024-10-28	26.75	26.75	26.75	26.75	-2.194%	11	867	-25.907%
2024-10-24	27.35	27.35	27.35	27.35	+2.128%	1	867	-27.532%
2024-10-23	26.78	26.78	26.78	26.78	+2.802%	1	867	-25.990%
2024-10-22	26.74	26.74	26.05	26.05	-0.153%	26	866	-23.916%
2024-10-21	26.09	26.10	26.09	26.09	+0.967%	3	852	-24.032%
2024-10-18	26.41	26.41	25.77	25.84	-3.039%	8	849	-23.297%
2024-10-17	26.65	26.65	26.65	26.65	-5.496%	4	850	-25.629%
2024-10-16	28.20	28.20	28.20	28.20	+0.642%	3	854	-29.716%
2024-10-15	28.30	28.30	28.02	28.02	+4.983%	24	857	-29.265%
2024-10-14	27.35	27.40	26.69	26.69	-5.722%	11	843	-25.740%
2024-10-11	29.45	29.45	28.31	28.31	-4.487%	162	844	-29.989%
2024-10-10	29.36	29.64	29.32	29.64	-0.570%	18	842	-33.131%
2024-10-09	30.55	30.57	29.81	29.81	-3.402%	40	834	-33.512%
2024-10-08	31.50	31.53	30.86	30.86	-6.767%	38	834	-35.774%
2024-10-07	31.10	33.20	31.10	33.10	+8.170%	66	821	-40.121%
2024-10-04	31.20	31.20	30.60	30.60	-8.929%	34	758	-35.229%
2024-10-03	32.59	33.70	32.32	33.60	+2.752%	54	757	-41.012%
2024-10-02	32.61	32.96	32.61	32.70	+0.770%	4	765	-39.388%
2024-10-01	32.30	33.62	32.15	32.45	+6.743%	22	766	-38.921%
2024-09-30	31.74	31.74	30.40	30.40	-3.277%	11	771	-34.803%
2024-09-27	30.08	31.43	29.70	31.43	+3.388%	124	768	-36.939%
2024-09-26	29.87	30.77	29.79	30.40	-2.345%	16	771	-34.803%
2024-09-25	31.13	31.13	31.13	31.13	+2.066%	1	769	-36.332%
2024-09-24	31.13	31.70	30.48	30.50	-1.038%	30	769	-35.016%
2024-09-23	30.69	31.08	30.69	30.82	-0.452%	6	765	-35.691%
2024-09-20	31.28	31.70	30.96	30.96	+1.842%	496	761	-35.982%
2024-09-19	31.52	31.52	30.26	30.40	-9.037%	12	683	-34.803%
2024-09-18	34.35	34.63	32.36	33.42	-3.522%	6	678	-40.694%
2024-09-17	33.18	35.03	33.05	34.64	-0.603%	12	678	-42.783%
2024-09-13	34.21	34.85	34.21	34.85	-21.843%	18	680	-43.128%
2024-09-06	44.69	44.69	44.59	44.59	+21.631%	4	679	-55.551%
2024-09-03	36.66	36.66	36.66	36.66	+11.802%	2	678	-45.936%
2024-08-30	32.79	32.79	32.79	32.79	+0.552%	10	676	-39.555%
2024-08-29	32.34	32.61	32.26	32.61	-1.361%	26	676	-39.221%
2024-08-27	33.91	34.09	33.01	33.06	+2.132%	26	681	-40.048%
2024-08-26	32.22	32.43	32.22	32.37	-1.251%	20	675	-38.770%
2024-08-23	33.34	33.34	32.78	32.78	-3.361%	24	675	-39.536%
2024-08-22	32.68	34.03	32.68	33.92	-17.889%	81	673	-41.568%
2024-08-14	41.31	41.31	41.31	41.31	-27.969%	1	657	-52.021%
2024-08-06	57.35	57.35	57.35	57.35	-6.581%	1	658	-65.440%
2024-08-05	60.39	61.47	60.39	61.39	+18.058%	10	657	-67.715%
2024-08-02	52.00	52.00	52.00	52.00	+48.317%	2	654	-61.885%
2024-07-31	36.67	36.95	35.05	35.06	-13.539%	27	653	-43.468%
2024-07-30	40.57	40.89	40.48	40.55	+6.542%	37	651	-51.122%
2024-07-29	38.06	38.06	38.06	38.06	-2.660%	1	636	-47.924%
2024-07-26	39.11	39.19	39.10	39.10	-2.226%	8	636	-49.309%
2024-07-24	39.30	39.99	39.30	39.99	+13.640%	5	640	-50.438%
2024-07-22	35.05	35.19	35.05	35.19	-6.484%	2	643	-43.677%
2024-07-19	37.63	37.63	37.63	37.63	+13.343%	178	644	-47.329%
2024-07-18	33.20	33.20	33.20	33.20	+6.787%	1	644	-40.301%
2024-07-16	31.88	31.88	31.09	31.09	-1.583%	19	645	-36.250%
2024-07-15	31.26	31.61	31.20	31.59	-1.925%	89	629	-37.259%
2024-07-11	32.40	32.40	32.21	32.21	-2.689%	3	550	-38.466%
2024-07-09	32.80	33.10	32.53	33.10	-0.211%	14	550	-40.121%
2024-07-08	33.30	33.30	33.17	33.17	-2.642%	16	542	-40.247%
2024-07-05	34.47	34.47	34.01	34.07	-1.702%	12	542	-41.826%
2024-07-03	35.06	35.17	34.63	34.66	-6.274%	21	534	-42.816%
2024-07-01	37.08	37.08	36.98	36.98	-0.108%	2	534	-46.403%
2024-06-28	37.02	37.02	37.02	37.02	-0.857%	4	534	-46.461%
2024-06-26	37.37	37.37	37.34	37.34	-1.659%	2	534	-46.920%
2024-06-20	37.32	37.97	37.32	37.97	+2.733%	8	534	-47.801%
2024-06-18	36.92	36.96	36.87	36.96	+1.066%	8	534	-46.374%
2024-06-17	36.57	36.57	36.57	36.57	-6.685%	1	534	-45.803%
2024-06-14	39.90	39.90	39.18	39.19	-1.656%	6	534	-49.426%
2024-06-13	38.71	39.85	38.71	39.85	+2.839%	3	534	-50.263%
2024-06-12	38.84	38.85	38.75	38.75	-9.884%	7	533	-48.852%
2024-06-11	43.00	43.00	43.00	43.00	+0.703%	1	534	-53.907%
2024-06-07	42.70	42.70	42.70	42.70	-9.323%	10	533	-53.583%
2024-06-03	46.88	48.12	46.55	47.09	+6.035%	538	533	-57.910%
2024-05-24	44.41	44.41	44.41	44.41	-1.179%	6	274	-55.370%
2024-05-21	45.05	45.05	44.94	44.94	+0.425%	2	274	-55.897%
2024-05-20	44.68	44.75	44.68	44.75	-0.511%	2	273	-55.709%
2024-05-16	45.03	45.06	44.98	44.98	-22.688%	4	272	-55.936%
2024-04-15	56.59	58.66	56.26	58.18	+4.396%	4	271	-65.933%
2024-04-10	57.05	57.07	55.73	55.73	+5.012%	308	271	-64.436%
2024-04-09	53.89	54.11	53.05	53.07	+0.283%	10	117	-62.653%
2024-03-25	53.04	53.04	52.92	52.92	+3.440%	2	112	-62.547%
2024-03-21	51.16	51.16	51.16	51.16	-11.945%	12	111	-61.259%
2024-03-19	58.10	58.10	58.10	58.10	+2.978%	1	111	-65.886%
2024-03-18	56.86	56.86	56.42	56.42	-6.589%	6	110	-64.871%
2024-03-15	60.33	60.41	60.27	60.40	-2.155%	380	12	-67.185%
2024-02-28	61.73	61.73	61.73	61.73	0.000%	12	12	-67.892%

.dark-mode .D2YN4j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D2YN4j{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P565SPY Dec 19 2025 565.00 Put (SPY251219P00565000)option OPRA

SPY20251219P565
SPY Dec 19 2025 565.00 Put (SPY251219P00565000)
option OPRA