Dark

SPY20251219P595
SPY Dec 19 2025 595.00 Put (SPY251219P00595000)
option OPRA

EOD

May 15, 2025

29.02-3.331%(-1.00)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	30.95	31.13	28.93	29.02	-3.331%	22	3,147	0.000%
2025-05-14	30.15	30.51	29.54	30.02	+0.975%	87	3,153	-3.331%
2025-05-13	31.85	31.85	28.98	29.73	-9.443%	173	3,129	-2.388%
2025-05-12	34.90	35.30	32.69	32.83	-26.751%	55	3,055	-11.605%
2025-05-09	44.82	44.82	44.82	44.82	+5.882%	2	3,011	-35.252%
2025-05-08	44.82	44.82	42.33	42.33	-14.381%	56	3,011	-31.443%
2025-05-07	48.18	50.66	48.18	49.44	+3.822%	10	3,020	-41.303%
2025-05-06	49.80	49.80	47.44	47.62	+6.915%	19	3,026	-39.059%
2025-05-05	44.91	44.91	44.44	44.54	+1.992%	455	3,030	-34.845%
2025-05-02	44.52	44.52	43.14	43.67	-6.508%	16	3,257	-33.547%
2025-05-01	48.65	48.93	45.93	46.71	-15.716%	17	3,265	-37.872%
2025-04-30	56.62	56.62	55.42	55.42	+8.137%	4	3,271	-47.636%
2025-04-29	50.98	51.25	50.97	51.25	-4.651%	12	3,272	-43.376%
2025-04-28	55.61	55.61	53.75	53.75	-2.041%	7	3,265	-46.009%
2025-04-25	57.85	57.85	54.87	54.87	-6.700%	142	3,258	-47.111%
2025-04-23	58.81	58.81	58.81	58.81	-20.720%	1	3,188	-50.655%
2025-04-22	78.43	78.43	74.18	74.18	-12.729%	6	3,188	-60.879%
2025-04-21	85.00	85.00	85.00	85.00	+20.773%	7	3,188	-65.859%
2025-04-17	72.36	72.36	69.59	70.38	-9.421%	17	3,188	-58.767%
2025-04-16	66.12	77.70	66.12	77.70	+24.062%	119	3,188	-62.651%
2025-04-15	59.65	63.09	59.65	62.63	+1.804%	25	3,188	-53.664%
2025-04-14	60.24	62.37	60.14	61.52	-10.841%	357	3,190	-52.828%
2025-04-11	69.00	69.00	69.00	69.00	-4.406%	30	3,189	-57.942%
2025-04-10	68.41	80.10	68.41	72.18	+21.720%	50	3,189	-59.795%
2025-04-09	97.00	98.50	59.30	59.30	-40.700%	94	3,188	-51.062%
2025-04-08	75.42	105.00	75.42	100.00	+5.530%	81	3,182	-70.980%
2025-04-07	110.90	110.90	82.00	94.76	+5.747%	70	3,186	-69.375%
2025-04-04	75.60	89.61	74.68	89.61	+46.374%	226	3,174	-67.615%
2025-04-03	54.66	61.22	54.66	61.22	+43.776%	22	3,174	-52.597%
2025-04-02	45.00	45.00	42.35	42.58	-7.172%	29	3,163	-31.846%
2025-04-01	46.37	46.59	43.54	45.87	-4.058%	39	3,163	-36.734%
2025-03-31	50.75	51.18	47.81	47.81	+2.399%	30	3,162	-39.301%
2025-03-28	44.99	47.17	44.33	46.69	+20.335%	1,170	3,191	-37.845%
2025-03-27	37.35	38.88	37.35	38.80	+0.675%	183	2,993	-25.206%
2025-03-26	37.40	38.54	37.29	38.54	+10.811%	10	2,965	-24.702%
2025-03-25	34.76	34.78	34.76	34.78	-1.779%	40	2,967	-16.561%
2025-03-24	34.77	36.33	34.77	35.41	-15.590%	30	2,968	-18.046%
2025-03-21	44.36	44.36	41.95	41.95	+0.479%	18	2,941	-30.822%
2025-03-20	41.80	41.80	41.75	41.75	-2.930%	2	2,946	-30.491%
2025-03-19	43.71	43.71	43.01	43.01	-5.097%	11	2,947	-32.527%
2025-03-18	45.32	45.32	45.32	45.32	+12.178%	1	2,951	-35.966%
2025-03-17	42.50	44.07	39.99	40.40	-10.817%	90	2,951	-28.168%
2025-03-14	47.00	47.00	45.00	45.30	-10.580%	80	2,906	-35.938%
2025-03-13	48.99	51.00	48.87	50.66	+2.343%	854	3,640	-42.716%
2025-03-12	47.99	49.50	47.51	49.50	-3.603%	17	3,640	-41.374%
2025-03-11	48.80	52.00	46.89	51.35	+7.472%	59	3,626	-43.486%
2025-03-10	43.35	49.95	43.00	47.78	+24.233%	89	3,672	-39.263%
2025-03-07	39.93	44.18	38.46	38.46	-1.637%	54	3,731	-24.545%
2025-03-06	36.40	39.10	36.40	39.10	+14.428%	12	3,730	-25.780%
2025-03-05	38.57	38.57	33.77	34.17	+2.305%	139	3,730	-15.072%
2025-03-04	39.40	40.53	33.40	33.40	-4.078%	41	3,736	-13.114%
2025-03-03	29.04	35.32	29.04	34.82	+20.401%	26	3,769	-16.657%
2025-02-28	32.68	32.82	28.92	28.92	-11.506%	134	3,770	+0.346%
2025-02-27	27.47	32.68	27.47	32.68	+14.266%	74	3,776	-11.200%
2025-02-26	28.27	28.74	26.41	28.60	-1.004%	502	3,718	+1.469%
2025-02-25	28.10	31.00	28.10	28.89	+5.941%	31	3,253	+0.450%
2025-02-24	25.29	28.09	25.29	27.27	+1.564%	15	3,247	+6.417%
2025-02-21	24.02	26.85	24.02	26.85	+17.403%	52	3,254	+8.082%
2025-02-20	22.87	22.87	22.87	22.87	+3.907%	1	3,243	+26.891%
2025-02-19	22.32	22.32	21.93	22.01	-3.760%	19	3,242	+31.849%
2025-02-18	22.85	23.13	22.62	22.87	-0.608%	9	3,235	+26.891%
2025-02-14	22.94	23.01	22.94	23.01	-0.476%	18	3,245	+26.119%
2025-02-13	23.12	23.12	23.12	23.12	-6.699%	4	3,245	+25.519%
2025-02-12	26.24	26.24	24.74	24.78	+2.524%	6	3,249	+17.111%
2025-02-11	25.12	25.19	24.16	24.17	-1.788%	106	3,249	+20.066%
2025-02-10	24.66	24.80	24.45	24.61	-5.564%	63	3,187	+17.920%
2025-02-07	25.96	26.23	25.92	26.06	+5.806%	18	3,154	+11.358%
2025-02-06	24.21	24.63	24.21	24.63	-1.559%	28	3,153	+17.824%
2025-02-05	26.18	26.52	25.02	25.02	-3.658%	26	3,165	+15.987%
2025-02-04	27.55	27.55	25.96	25.97	-5.701%	864	3,169	+11.744%
2025-02-03	29.45	29.68	26.90	27.54	+5.275%	53	2,417	+5.374%
2025-01-31	23.61	26.50	23.41	26.16	+6.255%	74	2,388	+10.933%
2025-01-30	26.04	26.04	24.62	24.62	-3.978%	6	2,380	+17.872%
2025-01-29	25.64	25.64	25.64	25.64	+2.151%	2	2,380	+13.183%
2025-01-28	27.18	27.18	24.94	25.10	-10.453%	40	2,380	+15.618%
2025-01-27	28.10	28.79	27.69	28.03	+15.922%	26	2,351	+3.532%
2025-01-24	23.77	24.31	23.77	24.18	+2.414%	28	2,345	+20.017%
2025-01-23	24.48	24.48	23.61	23.61	-2.559%	9	2,338	+22.914%
2025-01-22	24.68	24.68	24.23	24.23	-5.278%	17	2,340	+19.769%
2025-01-21	26.42	26.60	25.58	25.58	-6.403%	20	2,290	+13.448%
2025-01-17	27.88	27.92	27.05	27.33	-7.980%	296	2,290	+6.184%
2025-01-16	28.70	29.83	28.58	29.70	+1.469%	2,262	2,290	-2.290%
2025-01-15	29.38	30.76	28.83	29.27	-16.515%	255	1,322	-0.854%
2025-01-14	35.93	35.93	33.74	35.06	-0.680%	6	1,309	-17.228%
2025-01-13	37.90	37.90	35.30	35.30	+3.885%	233	1,307	-17.790%
2025-01-10	35.75	35.75	33.97	33.98	+8.010%	52	1,094	-14.597%
2025-01-08	33.11	33.33	31.46	31.46	-0.348%	168	1,131	-7.756%
2025-01-07	28.00	31.57	28.00	31.57	+9.656%	18	1,131	-8.077%
2025-01-06	28.09	28.79	26.87	28.79	-3.680%	28	1,125	+0.799%
2025-01-03	31.00	31.00	29.89	29.89	-12.243%	10	1,116	-2.911%
2025-01-02	30.50	34.06	30.50	34.06	+4.319%	9	1,114	-14.797%
2024-12-31	32.65	32.65	32.65	32.65	-0.305%	1	1,113	-11.118%
2024-12-30	33.33	33.33	32.75	32.75	+12.350%	6	1,113	-11.389%
2024-12-27	30.31	30.31	28.78	29.15	+10.125%	404	1,114	-0.446%
2024-12-26	26.80	26.95	26.35	26.47	-1.379%	30	919	+9.634%
2024-12-24	28.28	28.28	26.84	26.84	-11.008%	11	905	+8.122%
2024-12-23	31.39	32.73	30.06	30.16	-6.394%	24	905	-3.780%
2024-12-20	35.20	35.29	30.18	32.22	-8.492%	119	903	-9.932%
2024-12-19	33.24	35.21	32.93	35.21	+3.195%	37	796	-17.580%
2024-12-18	30.18	34.12	30.18	34.12	+25.211%	41	812	-14.947%
2024-12-17	27.42	27.42	27.25	27.25	+3.928%	16	805	+6.495%
2024-12-16	26.56	26.56	26.22	26.22	-3.921%	103	705	+10.679%
2024-12-13	26.17	27.29	26.17	27.29	+5.981%	4	705	+6.339%
2024-12-11	25.75	25.75	25.75	25.75	-4.982%	2	704	+12.699%
2024-12-10	26.22	27.10	26.22	27.10	+2.033%	5	703	+7.085%
2024-12-09	25.18	26.56	25.18	26.56	+4.815%	13	701	+9.262%
2024-12-06	25.20	25.48	25.20	25.34	+0.039%	60	710	+14.522%
2024-12-05	25.12	25.33	25.12	25.33	+0.476%	17	712	+14.568%
2024-12-04	25.51	25.51	25.12	25.21	-1.600%	4	709	+15.113%
2024-12-03	26.20	26.25	25.62	25.62	-0.621%	18	707	+13.271%
2024-12-02	26.13	26.24	25.66	25.78	-1.528%	48	705	+12.568%
2024-11-29	27.40	27.40	26.03	26.18	-4.765%	440	714	+10.848%
2024-11-27	27.21	27.94	27.21	27.49	+2.460%	28	732	+5.566%
2024-11-26	27.45	27.59	26.83	26.83	-3.766%	216	732	+8.163%
2024-11-25	27.92	28.79	27.45	27.88	-4.455%	131	774	+4.089%
2024-11-22	30.00	30.31	29.18	29.18	-4.484%	442	751	-0.548%
2024-11-21	31.82	31.98	30.04	30.55	-4.918%	59	611	-5.008%
2024-11-20	33.50	33.50	32.13	32.13	+1.388%	12	578	-9.679%
2024-11-19	32.35	32.35	31.69	31.69	-0.220%	46	579	-8.425%
2024-11-18	31.76	31.76	31.76	31.76	-2.006%	3	551	-8.627%
2024-11-15	32.34	32.41	32.34	32.41	+8.978%	4	551	-10.460%
2024-11-14	28.98	29.74	28.67	29.74	+4.351%	59	553	-2.421%
2024-11-13	29.46	29.46	28.26	28.50	-1.213%	56	516	+1.825%
2024-11-12	28.53	29.90	28.53	28.85	+0.698%	57	478	+0.589%
2024-11-11	28.19	28.65	28.19	28.65	-0.934%	26	465	+1.291%
2024-11-08	29.40	29.40	28.62	28.92	-1.733%	200	467	+0.346%
2024-11-07	30.05	30.09	29.43	29.43	-5.095%	221	427	-1.393%
2024-11-06	31.52	31.62	31.01	31.01	-13.283%	25	295	-6.417%
2024-10-28	35.76	35.76	35.76	35.76	+0.140%	1	295	-18.848%
2024-10-25	34.98	35.87	34.95	35.71	-1.190%	16	295	-18.734%
2024-10-22	36.48	36.48	36.14	36.14	+0.361%	18	296	-19.701%
2024-10-21	36.85	36.85	36.01	36.01	+2.651%	2	296	-19.411%
2024-10-18	35.44	35.44	34.80	35.08	-1.183%	80	296	-17.275%
2024-10-17	36.35	36.53	35.50	35.50	-4.364%	25	279	-18.254%
2024-10-15	35.81	37.12	35.81	37.12	+2.997%	3	278	-21.821%
2024-10-14	36.85	36.85	36.04	36.04	-9.082%	4	281	-19.478%
2024-10-10	39.64	39.64	39.64	39.64	+0.354%	1	281	-26.791%
2024-10-09	39.61	39.61	39.44	39.50	-5.570%	5	280	-26.532%
2024-10-08	42.16	42.16	41.83	41.83	+0.192%	3	281	-30.624%
2024-10-07	42.26	42.26	41.75	41.75	-2.339%	5	281	-30.491%
2024-10-04	42.75	42.75	42.75	42.75	-2.241%	2	281	-32.117%
2024-10-03	44.26	44.26	43.73	43.73	+3.798%	2	281	-33.638%
2024-09-30	42.30	42.30	42.13	42.13	+2.731%	3	281	-31.118%
2024-09-27	40.52	41.11	40.52	41.01	+1.134%	10	279	-29.237%
2024-09-26	40.40	40.79	40.40	40.55	-3.613%	5	283	-28.434%
2024-09-25	41.87	42.19	41.80	42.07	+1.154%	6	288	-31.020%
2024-09-24	41.59	41.59	41.59	41.59	-1.258%	1	287	-30.224%
2024-09-23	42.12	42.12	42.12	42.12	+0.549%	1	286	-31.102%
2024-09-19	41.89	41.89	41.89	41.89	-6.932%	10	285	-30.723%
2024-09-18	46.84	46.84	45.01	45.01	-5.421%	4	275	-35.525%
2024-09-13	47.59	47.59	47.59	47.59	-17.105%	2	275	-39.021%
2024-09-09	57.59	57.61	57.25	57.41	-4.285%	6	274	-49.451%
2024-09-06	61.44	61.63	59.95	59.98	+12.638%	104	274	-51.617%
2024-09-05	53.44	53.61	53.13	53.25	+12.818%	8	267	-45.502%
2024-08-29	47.20	47.46	47.15	47.20	-0.736%	5	264	-38.517%
2024-08-28	47.55	47.55	47.55	47.55	+4.391%	4	259	-38.970%
2024-08-27	45.54	45.55	45.37	45.55	-1.107%	3	255	-36.290%
2024-08-26	46.05	46.32	45.75	46.06	-1.265%	37	252	-36.995%
2024-08-22	46.63	46.65	46.63	46.65	+0.431%	2	221	-37.792%
2024-08-21	46.64	46.64	46.45	46.45	-5.609%	2	220	-37.524%
2024-08-16	49.21	49.21	49.21	49.21	-27.515%	2	219	-41.028%
2024-08-07	68.00	68.07	67.49	67.89	-4.916%	104	222	-57.254%
2024-08-06	68.55	71.40	68.31	71.40	+55.589%	330	167	-59.356%
2024-07-18	45.97	45.97	45.89	45.89	+4.605%	2	6	-36.762%
2024-07-16	43.66	43.87	43.66	43.87	-3.391%	18	5	-33.850%
2024-07-15	44.95	45.48	44.79	45.41	+1.793%	8	5	-36.093%
2024-07-10	44.59	44.64	44.58	44.61	-49.410%	4	2	-34.947%
2024-02-26	87.88	88.18	87.88	88.18	-15.138%	2	0	-67.090%
2024-02-13	103.91	103.91	103.91	103.91	-33.198%	10	0	-72.072%
2023-08-21	155.55	155.55	155.55	155.55	-1.768%	1	0	-81.344%
2023-08-18	158.35	158.35	158.35	158.35	-0.126%	1	0	-81.674%
2023-08-17	158.55	158.55	158.55	158.55	+12.847%	1	0	-81.697%
2023-07-26	140.50	140.50	140.50	140.50	0.000%	2	0	-79.345%

.dark-mode .qL3lYz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qL3lYz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P595SPY Dec 19 2025 595.00 Put (SPY251219P00595000)option OPRA

SPY20251219P595
SPY Dec 19 2025 595.00 Put (SPY251219P00595000)
option OPRA