Dark

SPY20251219P605
SPY Dec 19 2025 605.00 Put (SPY251219P00605000)
option OPRA

EOD

May 16, 2025

31.13-7.102%(-2.38)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	32.16	32.36	31.05	31.13	-7.102%	54	4,663	0.000%
2025-05-15	35.07	35.07	33.51	33.51	-1.267%	5	4,646	-7.102%
2025-05-14	34.68	34.68	33.94	33.94	+2.229%	19	4,642	-8.279%
2025-05-13	35.38	35.38	33.20	33.20	-34.257%	25	4,625	-6.235%
2025-05-09	50.50	50.50	50.50	50.50	+7.333%	16	4,603	-38.356%
2025-05-08	47.05	47.05	47.05	47.05	-12.790%	1	4,607	-33.836%
2025-05-06	53.93	53.95	53.93	53.95	+6.959%	2	4,606	-42.298%
2025-05-05	51.71	52.52	49.98	50.44	+0.598%	9	4,605	-38.283%
2025-05-02	50.12	50.14	50.12	50.14	-4.276%	4	4,604	-37.914%
2025-05-01	51.58	54.04	51.58	52.38	-19.291%	12	4,603	-40.569%
2025-04-30	64.96	64.96	64.77	64.90	+7.557%	5	4,600	-52.034%
2025-04-28	60.34	60.34	60.34	60.34	-27.336%	1	4,601	-48.409%
2025-04-22	83.14	83.14	83.04	83.04	-9.127%	12	4,601	-62.512%
2025-04-21	90.49	91.38	90.44	91.38	+15.233%	3	4,592	-65.933%
2025-04-17	79.70	79.70	77.46	79.30	-2.062%	36	4,604	-60.744%
2025-04-16	74.22	80.97	74.22	80.97	+17.586%	288	4,604	-61.554%
2025-04-14	71.10	71.10	68.25	68.86	-8.698%	688	4,888	-54.792%
2025-04-11	76.20	76.20	75.42	75.42	-8.858%	16	5,522	-58.724%
2025-04-10	82.75	82.75	82.75	82.75	+15.251%	1	5,527	-62.381%
2025-04-09	104.14	108.06	71.00	71.80	-15.060%	8	5,527	-56.643%
2025-04-08	86.38	86.38	82.96	84.53	-14.831%	6	5,522	-63.173%
2025-04-07	115.60	121.30	98.03	99.25	-0.481%	14	5,528	-68.635%
2025-04-04	81.00	99.73	81.00	99.73	+48.962%	74	5,536	-68.786%
2025-04-03	60.46	66.95	60.46	66.95	+43.978%	17	5,564	-53.503%
2025-04-02	52.89	52.89	46.13	46.50	-6.758%	25	5,565	-33.054%
2025-04-01	52.97	52.97	49.87	49.87	-5.496%	4	5,548	-37.578%
2025-03-31	59.00	59.00	52.77	52.77	-1.106%	67	5,549	-41.008%
2025-03-28	46.14	53.50	46.14	53.36	+20.970%	98	5,511	-41.660%
2025-03-27	43.82	44.11	43.82	44.11	+3.085%	3	5,476	-29.426%
2025-03-26	40.50	42.93	40.14	42.79	+6.469%	7	5,476	-27.249%
2025-03-25	39.40	40.19	39.40	40.19	-1.156%	3	5,478	-22.543%
2025-03-24	41.67	41.67	40.44	40.66	-15.503%	103	5,476	-23.438%
2025-03-21	50.78	51.18	48.12	48.12	+5.180%	42	5,434	-35.308%
2025-03-20	44.83	45.75	44.53	45.75	-0.867%	8	5,439	-31.956%
2025-03-19	46.15	46.15	46.15	46.15	-10.821%	1	5,445	-32.546%
2025-03-18	50.80	51.75	50.80	51.75	+9.177%	10	5,446	-39.845%
2025-03-17	49.27	49.43	47.36	47.40	-8.406%	73	5,451	-34.325%
2025-03-14	53.49	53.49	51.75	51.75	-10.374%	26	5,414	-39.845%
2025-03-13	54.17	59.52	54.17	57.74	+7.244%	68	5,426	-46.086%
2025-03-12	51.80	54.82	51.80	53.84	-8.279%	15	5,426	-42.181%
2025-03-11	55.43	59.66	55.43	58.70	+10.484%	4	5,437	-46.968%
2025-03-10	48.75	55.07	48.75	53.13	+10.366%	30	5,437	-41.408%
2025-03-07	47.40	48.14	47.36	48.14	+7.240%	24	5,458	-35.334%
2025-03-06	46.00	47.00	44.57	44.89	+9.062%	10	5,470	-30.653%
2025-03-05	41.30	41.30	41.16	41.16	+3.573%	2	5,479	-24.368%
2025-03-04	43.50	45.00	39.74	39.74	+2.555%	41	5,480	-21.666%
2025-03-03	31.61	39.69	31.61	38.75	+12.744%	60	5,506	-19.665%
2025-02-28	38.47	38.47	34.37	34.37	-7.732%	54	5,480	-9.427%
2025-02-27	30.65	37.25	30.65	37.25	+14.124%	101	5,498	-16.430%
2025-02-26	29.84	32.96	29.84	32.64	+3.324%	213	5,486	-4.626%
2025-02-25	33.07	34.50	31.51	31.59	+6.221%	64	5,280	-1.456%
2025-02-24	29.69	31.33	28.76	29.74	0.000%	78	5,291	+4.674%
2025-02-21	25.90	30.13	25.90	29.74	+16.445%	300	5,305	+4.674%
2025-02-20	26.00	26.90	25.54	25.54	+3.359%	624	5,245	+21.887%
2025-02-19	25.84	25.84	24.71	24.71	-4.225%	12	4,629	+25.981%
2025-02-18	25.66	25.87	25.39	25.80	+0.078%	120	4,623	+20.659%
2025-02-14	25.80	26.03	25.54	25.78	-0.271%	62	4,540	+20.753%
2025-02-13	28.00	28.00	25.84	25.85	-7.348%	100	4,540	+20.426%
2025-02-12	29.56	29.56	27.80	27.90	+1.825%	21	4,479	+11.577%
2025-02-11	28.26	28.26	27.22	27.40	-0.544%	108	4,477	+13.613%
2025-02-10	27.75	28.06	27.34	27.55	-6.133%	129	4,402	+12.995%
2025-02-07	26.63	29.35	26.39	29.35	+6.302%	38	4,356	+6.065%
2025-02-06	27.39	27.61	27.28	27.61	-1.393%	9	4,354	+12.749%
2025-02-05	29.44	29.50	28.00	28.00	-3.945%	6	4,349	+11.179%
2025-02-04	29.51	29.66	29.15	29.15	-7.018%	25	4,344	+6.792%
2025-02-03	31.80	31.80	30.08	31.35	+13.014%	10	4,336	-0.702%
2025-01-31	27.17	27.74	26.41	27.74	+1.612%	52	4,335	+12.221%
2025-01-30	28.21	28.46	27.30	27.30	-4.645%	15	4,316	+14.029%
2025-01-29	28.50	28.97	28.50	28.63	+2.031%	3	4,309	+8.732%
2025-01-28	28.61	28.61	28.03	28.06	-8.540%	15	4,307	+10.941%
2025-01-27	31.82	32.00	30.68	30.68	+14.392%	27	4,307	+1.467%
2025-01-24	26.32	27.16	26.32	26.82	+0.112%	252	4,297	+16.070%
2025-01-23	27.51	27.51	26.79	26.79	-1.507%	4	4,301	+16.200%
2025-01-22	27.50	27.50	27.05	27.20	-4.561%	87	4,301	+14.449%
2025-01-21	29.93	29.93	28.50	28.50	-7.227%	181	4,264	+9.228%
2025-01-17	31.33	31.33	30.54	30.72	-7.330%	58	4,253	+1.335%
2025-01-16	32.31	33.20	32.11	33.15	-2.068%	1,448	4,253	-6.094%
2025-01-15	33.95	34.10	33.85	33.85	-10.117%	3	3,533	-8.035%
2025-01-14	37.66	37.66	37.66	37.66	-3.362%	1	3,534	-17.339%
2025-01-13	42.39	42.51	38.97	38.97	-3.180%	480	3,534	-20.118%
2025-01-10	38.00	41.26	37.93	40.25	+14.967%	288	3,363	-22.658%
2025-01-08	35.01	35.01	35.01	35.01	+11.853%	5	3,484	-11.083%
2025-01-06	30.91	31.30	30.85	31.30	-15.405%	9	3,484	-0.543%
2025-01-02	36.48	39.20	36.48	37.00	+5.714%	46	3,484	-15.865%
2024-12-31	34.85	35.27	34.54	35.00	+2.130%	639	3,005	-11.057%
2024-12-30	37.12	37.12	34.00	34.27	+2.116%	106	3,005	-9.163%
2024-12-27	33.28	33.93	33.07	33.56	+13.149%	346	3,004	-7.241%
2024-12-26	29.84	29.97	29.53	29.66	-11.251%	796	3,003	+4.956%
2024-12-23	36.49	36.49	33.42	33.42	-1.994%	5	2,908	-6.852%
2024-12-20	41.03	41.03	34.10	34.10	-9.236%	207	2,913	-8.710%
2024-12-19	37.50	39.11	37.46	37.57	-2.263%	22	2,896	-17.141%
2024-12-18	30.61	38.44	29.65	38.44	+26.531%	431	2,908	-19.017%
2024-12-17	30.46	30.70	30.13	30.38	+2.948%	51	2,509	+2.469%
2024-12-16	29.50	29.53	29.06	29.51	-2.155%	896	2,513	+5.490%
2024-12-13	29.05	30.30	28.93	30.16	+0.836%	106	1,620	+3.216%
2024-12-12	29.24	29.99	28.91	29.91	+4.398%	60	1,577	+4.079%
2024-12-11	28.65	28.65	28.65	28.65	-5.289%	10	1,526	+8.656%
2024-12-10	29.32	30.29	29.24	30.25	+2.024%	898	1,527	+2.909%
2024-12-09	28.35	29.65	28.24	29.65	+5.216%	229	644	+4.992%
2024-12-06	27.77	28.36	27.77	28.18	-1.019%	100	487	+10.468%
2024-12-05	28.15	28.58	28.01	28.47	+1.425%	58	452	+9.343%
2024-12-04	28.32	28.45	28.04	28.07	-2.704%	78	423	+10.901%
2024-12-03	29.26	29.39	28.68	28.85	+0.593%	76	366	+7.903%
2024-12-02	29.04	29.04	28.65	28.68	-2.482%	43	291	+8.543%
2024-11-29	29.38	29.49	29.23	29.41	-5.006%	160	275	+5.848%
2024-11-27	30.42	31.26	30.34	30.96	+1.976%	156	170	+0.549%
2024-11-26	30.39	30.39	30.36	30.36	-2.723%	2	170	+2.536%
2024-11-25	32.23	32.23	31.21	31.21	-5.021%	2	168	-0.256%
2024-11-22	32.86	32.86	32.86	32.86	-3.721%	2	168	-5.265%
2024-11-21	34.81	34.81	34.13	34.13	-4.798%	4	167	-8.790%
2024-11-19	36.23	36.23	35.85	35.85	-3.758%	2	166	-13.166%
2024-11-18	37.25	37.25	37.25	37.25	-2.919%	3	165	-16.430%
2024-11-15	36.21	38.37	36.21	38.37	+16.485%	14	165	-18.869%
2024-11-14	32.94	32.94	32.94	32.94	+3.846%	1	165	-5.495%
2024-11-13	31.75	31.75	31.72	31.72	-1.460%	2	165	-1.860%
2024-11-12	32.64	32.64	31.85	32.19	+1.068%	7	163	-3.293%
2024-11-11	31.46	31.85	31.43	31.85	-1.025%	10	162	-2.261%
2024-11-08	32.17	32.19	32.17	32.18	-4.055%	12	158	-3.263%
2024-11-07	33.54	33.54	33.54	33.54	-5.945%	15	158	-7.185%
2024-11-06	35.71	35.72	35.66	35.66	-17.815%	3	173	-12.703%
2024-11-05	43.97	43.97	43.39	43.39	+3.015%	4	170	-28.255%
2024-10-23	42.12	42.12	42.12	42.12	+2.757%	15	170	-26.092%
2024-10-21	40.99	40.99	40.99	40.99	+5.863%	1	158	-24.055%
2024-10-18	38.72	38.72	38.72	38.72	-4.111%	2	159	-19.602%
2024-10-17	40.38	40.38	40.38	40.38	-2.133%	1	159	-22.907%
2024-10-16	41.26	41.26	41.26	41.26	+0.073%	1	160	-24.552%
2024-10-15	40.61	41.23	40.61	41.23	+3.152%	2	160	-24.497%
2024-10-14	40.20	40.20	39.97	39.97	-6.196%	3	160	-22.117%
2024-10-11	42.62	42.87	42.61	42.61	-2.494%	8	159	-26.942%
2024-10-09	43.80	43.91	43.70	43.70	-6.344%	6	157	-28.764%
2024-10-07	46.66	46.66	46.66	46.66	-4.326%	1	154	-33.283%
2024-10-03	48.43	48.90	48.19	48.77	-0.286%	4	154	-36.170%
2024-10-02	49.26	49.26	48.91	48.91	+3.909%	4	153	-36.352%
2024-10-01	48.65	48.65	47.07	47.07	-1.938%	6	153	-33.864%
2024-09-30	46.95	48.00	46.60	48.00	+1.781%	3	153	-35.146%
2024-09-25	47.16	47.16	47.16	47.16	-0.190%	1	152	-33.991%
2024-09-20	47.43	47.43	47.25	47.25	-0.673%	4	151	-34.116%
2024-09-19	47.57	47.57	47.57	47.57	-21.385%	10	150	-34.560%
2024-09-05	60.40	62.21	59.49	60.51	+1.340%	105	140	-48.554%
2024-09-04	59.55	59.72	59.48	59.71	+2.051%	22	89	-47.865%
2024-09-03	58.51	58.51	58.51	58.51	+12.045%	1	78	-46.795%
2024-08-30	52.47	52.54	52.11	52.22	-1.731%	34	75	-40.387%
2024-08-28	53.51	53.79	52.77	53.14	+4.401%	12	75	-41.419%
2024-08-27	51.42	51.46	50.80	50.90	-7.606%	28	74	-38.841%
2024-08-19	55.09	55.09	55.09	55.09	+10.224%	70	73	-43.492%
2024-07-15	48.49	50.14	48.40	49.98	-45.287%	6	3	-37.715%
2024-03-18	91.20	91.35	91.20	91.35	-46.265%	2	0	-65.922%
2023-11-06	170.05	170.05	170.00	170.00	0.000%	2	0	-81.688%

.dark-mode .MhX87q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MhX87q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P605SPY Dec 19 2025 605.00 Put (SPY251219P00605000)option OPRA

SPY20251219P605
SPY Dec 19 2025 605.00 Put (SPY251219P00605000)
option OPRA