Dark

SPY20251219P610
SPY Dec 19 2025 610.00 Put (SPY251219P00610000)
option OPRA

EOD

May 15, 2025

35.45-3.590%(-1.32)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	37.72	38.10	35.26	35.45	-3.590%	132	7,322	0.000%
2025-05-14	36.60	36.77	36.36	36.77	-9.120%	53	7,325	-3.590%
2025-05-12	42.53	42.53	40.46	40.46	-22.342%	144	7,325	-12.383%
2025-05-09	51.89	52.10	51.89	52.10	-2.635%	4	7,301	-31.958%
2025-05-08	53.57	53.57	53.51	53.51	-10.473%	2	7,301	-33.751%
2025-05-07	59.96	59.96	59.77	59.77	+2.258%	2	7,301	-40.689%
2025-05-06	58.32	58.45	58.32	58.45	+10.408%	2	7,301	-39.350%
2025-05-05	53.43	53.45	52.57	52.94	+2.796%	1,586	7,300	-33.037%
2025-05-02	54.80	54.80	51.50	51.50	-9.522%	10	7,298	-31.165%
2025-05-01	56.65	56.92	56.65	56.92	-6.305%	2	7,294	-37.720%
2025-04-29	64.70	64.70	60.56	60.75	-5.226%	6	7,293	-41.646%
2025-04-25	64.10	64.10	64.10	64.10	-26.709%	2	7,293	-44.696%
2025-04-22	87.37	87.46	87.37	87.46	-11.817%	2	7,293	-59.467%
2025-04-21	95.10	99.18	95.10	99.18	+16.286%	6	7,293	-64.257%
2025-04-16	78.39	85.29	78.39	85.29	+15.257%	122	7,293	-58.436%
2025-04-15	74.00	74.00	74.00	74.00	+1.900%	6	7,414	-52.095%
2025-04-14	72.90	73.78	70.01	72.62	-27.198%	241	7,414	-51.184%
2025-04-10	80.02	99.75	80.02	99.75	+42.500%	9	7,598	-64.461%
2025-04-09	115.58	115.58	70.00	70.00	-21.858%	12	7,598	-49.357%
2025-04-08	89.66	90.56	87.50	89.58	-17.285%	46	7,602	-60.426%
2025-04-07	120.00	126.63	102.51	108.30	+10.128%	116	9,142	-67.267%
2025-04-04	87.74	103.03	87.74	98.34	+36.583%	220	9,189	-63.952%
2025-04-03	65.54	72.00	65.43	72.00	+46.015%	28	12,110	-50.764%
2025-04-02	57.78	57.78	49.31	49.31	-11.472%	118	12,127	-28.108%
2025-04-01	55.82	55.82	55.70	55.70	+0.288%	10	12,227	-36.355%
2025-03-31	62.50	62.61	55.54	55.54	-1.560%	27	12,237	-36.172%
2025-03-28	52.45	56.98	52.45	56.42	+23.107%	24	12,249	-37.168%
2025-03-26	45.83	45.83	45.83	45.83	+7.633%	11	12,249	-22.649%
2025-03-25	42.52	42.87	42.40	42.58	-2.518%	28	12,260	-16.745%
2025-03-24	45.70	45.70	43.68	43.68	-14.937%	46	12,282	-18.842%
2025-03-21	54.17	54.17	51.35	51.35	+4.074%	2,208	12,261	-30.964%
2025-03-19	53.81	53.81	49.34	49.34	+1.293%	31	12,707	-28.152%
2025-03-17	52.07	52.40	48.71	48.71	-14.544%	20	12,710	-27.222%
2025-03-14	57.00	57.00	57.00	57.00	-11.256%	2	12,717	-37.807%
2025-03-13	58.80	64.23	58.61	64.23	+12.271%	14	12,724	-44.808%
2025-03-12	54.70	57.98	54.70	57.21	+0.280%	108	12,724	-38.035%
2025-03-11	56.21	61.45	56.21	57.05	+1.170%	33	12,771	-37.862%
2025-03-10	49.69	56.39	49.69	56.39	+9.815%	39	12,782	-37.134%
2025-03-07	47.85	52.00	47.85	51.35	+3.009%	32	12,788	-30.964%
2025-03-06	44.30	49.85	44.30	49.85	+20.440%	6	12,796	-28.887%
2025-03-05	46.44	47.50	40.66	41.39	-3.068%	22	12,796	-14.351%
2025-03-04	46.00	48.60	42.70	42.70	+4.019%	41	12,793	-16.979%
2025-03-03	33.90	43.57	33.90	41.05	+12.558%	40	12,769	-13.642%
2025-02-28	40.21	40.50	36.47	36.47	-7.106%	22	12,764	-2.797%
2025-02-27	32.77	39.26	32.26	39.26	+23.498%	165	12,763	-9.705%
2025-02-26	32.90	32.90	31.52	31.79	-7.855%	15	12,778	+11.513%
2025-02-25	33.25	35.40	33.15	34.50	+7.611%	37	12,768	+2.754%
2025-02-24	33.10	33.10	30.70	32.06	+1.168%	21	12,765	+10.574%
2025-02-21	27.40	31.69	27.40	31.69	+14.239%	138	12,765	+11.865%
2025-02-20	26.70	28.20	26.70	27.74	+6.121%	102	12,767	+27.794%
2025-02-19	27.22	27.59	26.06	26.14	-4.144%	17	12,754	+35.616%
2025-02-18	27.13	27.54	27.00	27.27	-0.220%	146	12,752	+29.996%
2025-02-14	27.46	27.54	27.10	27.33	+0.037%	304	12,674	+29.711%
2025-02-13	28.92	28.92	27.32	27.32	-13.871%	124	12,674	+29.758%
2025-02-12	31.72	31.72	31.72	31.72	+9.872%	4	12,682	+11.759%
2025-02-11	29.18	29.75	28.87	28.87	-1.803%	101	12,686	+22.792%
2025-02-10	29.43	29.43	29.16	29.40	-6.070%	111	12,605	+20.578%
2025-02-07	28.10	31.42	28.10	31.30	+6.463%	1,732	12,511	+13.259%
2025-02-06	29.40	29.40	29.40	29.40	-2.326%	2	12,738	+20.578%
2025-02-05	31.58	32.45	30.10	30.10	-2.557%	1,800	12,738	+17.774%
2025-02-04	31.04	31.35	30.80	30.89	-7.098%	2,893	11,840	+14.762%
2025-02-03	36.28	36.28	32.11	33.25	+6.571%	69	10,441	+6.617%
2025-01-31	28.29	31.31	27.82	31.20	+7.847%	126	10,474	+13.622%
2025-01-30	30.10	30.87	28.93	28.93	-4.867%	17	10,457	+22.537%
2025-01-29	30.49	30.78	30.41	30.41	+0.963%	3	10,453	+16.573%
2025-01-28	32.90	32.90	30.12	30.12	-7.409%	2,034	10,453	+17.696%
2025-01-27	34.93	34.93	32.33	32.53	+12.522%	37	10,449	+8.976%
2025-01-24	27.87	28.91	27.79	28.91	+2.554%	114	10,464	+22.622%
2025-01-23	28.91	28.91	28.19	28.19	-1.880%	10	10,436	+25.754%
2025-01-22	29.23	29.23	28.59	28.73	-4.962%	10	10,436	+23.390%
2025-01-21	31.23	31.34	30.23	30.23	-8.449%	19	10,430	+17.268%
2025-01-17	33.07	33.33	32.40	33.02	-7.971%	8,100	10,706	+7.359%
2025-01-16	34.20	35.88	34.01	35.88	+1.070%	5,036	10,706	-1.198%
2025-01-15	35.10	35.70	35.10	35.50	-13.835%	20	10,707	-0.141%
2025-01-14	40.05	41.20	40.05	41.20	-0.483%	51	10,694	-13.956%
2025-01-13	42.94	42.94	41.40	41.40	+2.653%	6	10,707	-14.372%
2025-01-10	42.01	43.15	40.33	40.33	+8.094%	14	10,709	-12.100%
2025-01-08	37.94	37.94	37.31	37.31	+0.404%	3	10,711	-4.985%
2025-01-07	37.16	37.16	37.16	37.16	+8.465%	1,500	10,711	-4.602%
2025-01-06	32.98	34.26	32.98	34.26	-3.710%	37	12,211	+3.473%
2025-01-03	36.22	36.23	35.19	35.58	-9.901%	24	12,204	-0.365%
2025-01-02	39.06	40.65	39.06	39.49	+2.518%	34	12,193	-10.230%
2024-12-31	38.04	38.67	37.93	38.52	+2.121%	11,573	963	-7.970%
2024-12-30	37.72	37.72	37.72	37.72	+9.017%	1	963	-6.018%
2024-12-27	33.47	35.91	33.47	34.60	+10.473%	464	962	+2.457%
2024-12-26	31.60	31.60	31.32	31.32	-16.391%	305	743	+13.186%
2024-12-23	37.46	37.46	37.46	37.46	-0.978%	1	650	-5.366%
2024-12-20	37.50	37.83	35.95	37.83	-6.059%	10	651	-6.291%
2024-12-19	38.05	40.27	38.00	40.27	+5.309%	33	656	-11.969%
2024-12-18	33.97	38.24	33.97	38.24	+17.409%	123	656	-7.296%
2024-12-17	32.49	32.57	32.20	32.57	+4.626%	11	557	+8.842%
2024-12-16	31.15	31.15	30.72	31.13	-1.798%	34	548	+13.877%
2024-12-13	31.70	31.70	31.70	31.70	+0.891%	10	522	+11.830%
2024-12-12	30.75	31.42	30.75	31.42	+3.526%	2	527	+12.826%
2024-12-11	30.31	30.35	30.05	30.35	-3.651%	265	527	+16.804%
2024-12-10	30.84	31.50	30.68	31.50	+1.124%	10	268	+12.540%
2024-12-09	30.56	31.15	30.56	31.15	+4.007%	7	271	+13.804%
2024-12-06	29.55	29.98	29.23	29.95	-1.024%	26	272	+18.364%
2024-12-05	29.77	30.26	29.60	30.26	+1.920%	71	262	+17.151%
2024-12-04	29.99	30.05	29.61	29.69	-2.207%	69	227	+19.400%
2024-12-03	31.10	31.10	30.36	30.36	-1.365%	3	209	+16.765%
2024-12-02	30.85	30.85	30.52	30.78	-7.872%	16	210	+15.172%
2024-11-27	32.60	33.41	32.60	33.41	+4.374%	4	195	+6.106%
2024-11-26	32.65	32.65	32.01	32.01	-3.088%	9	195	+10.747%
2024-11-25	32.45	34.44	32.45	33.03	-4.922%	16	195	+7.327%
2024-11-22	35.53	35.54	34.68	34.74	-3.096%	8	203	+2.044%
2024-11-21	36.74	36.85	35.62	35.85	-10.420%	7	199	-1.116%
2024-11-19	40.02	40.02	40.02	40.02	+0.831%	1	194	-11.419%
2024-11-18	39.69	39.69	39.69	39.69	-0.426%	3	193	-10.683%
2024-11-15	39.86	39.86	39.86	39.86	+17.132%	60	190	-11.064%
2024-11-08	34.05	34.05	34.03	34.03	-3.979%	12	161	+4.173%
2024-11-07	35.44	35.44	35.44	35.44	-5.317%	3	165	+0.028%
2024-11-06	38.01	38.04	37.43	37.43	-17.772%	8	166	-5.290%
2024-11-05	45.52	45.52	45.52	45.52	-7.083%	2	159	-22.122%
2024-10-31	48.96	49.81	48.96	48.99	+12.958%	24	159	-27.638%
2024-10-23	42.90	43.37	42.61	43.37	+0.580%	9	139	-18.261%
2024-10-22	43.12	43.12	43.12	43.12	+2.204%	5	132	-17.788%
2024-10-21	42.79	42.87	42.19	42.19	+2.552%	43	127	-15.975%
2024-10-18	41.15	41.15	41.14	41.14	-4.570%	26	102	-13.831%
2024-10-16	44.27	44.38	43.11	43.11	+1.603%	9	108	-17.768%
2024-10-14	42.43	42.43	42.43	42.43	-5.290%	1	110	-16.451%
2024-10-11	45.58	45.61	44.80	44.80	-2.162%	16	110	-20.871%
2024-10-10	45.96	45.96	45.79	45.79	-12.364%	2	104	-22.581%
2024-10-07	52.23	52.29	52.16	52.25	+1.535%	7	104	-32.153%
2024-10-03	51.46	51.46	51.46	51.46	+3.437%	9	102	-31.112%
2024-09-30	49.72	49.76	49.72	49.75	+0.424%	15	94	-28.744%
2024-09-25	49.54	49.54	49.54	49.54	-1.078%	1	81	-28.442%
2024-09-19	49.90	50.08	48.50	50.08	-24.339%	12	80	-29.213%
2024-09-06	66.50	66.50	66.19	66.19	+3.438%	4	75	-46.442%
2024-09-05	64.13	65.42	62.78	63.99	+14.842%	56	75	-44.601%
2024-08-30	55.83	55.83	55.71	55.72	-0.518%	32	43	-36.378%
2024-08-28	56.04	56.04	56.01	56.01	+3.130%	6	43	-36.708%
2024-08-27	54.04	54.31	54.04	54.31	-1.362%	7	37	-34.727%
2024-08-26	54.93	55.19	54.93	55.06	-0.900%	8	36	-35.616%
2024-08-22	55.56	55.56	55.56	55.56	-8.543%	1	34	-36.195%
2024-08-15	62.00	62.78	60.75	60.75	-33.278%	65	34	-41.646%
2024-08-05	89.76	91.05	89.76	91.05	+43.228%	2	62	-61.065%
2024-08-01	63.57	63.57	63.57	63.57	+5.510%	1	62	-44.235%
2024-07-31	60.50	60.50	60.25	60.25	+5.148%	60	63	-41.162%
2024-07-17	57.30	57.30	57.30	57.30	-33.788%	3	3	-38.133%
2024-05-30	86.22	86.54	86.22	86.54	-52.190%	2	1	-59.036%
2023-11-02	180.94	181.01	180.94	181.01	+1.805%	2	1	-80.415%
2023-06-27	177.80	177.80	177.80	177.80	-10.850%	1	1	-80.062%
2023-02-07	199.44	199.44	199.44	199.44	+1.802%	1	1	-82.225%
2023-02-02	195.91	195.91	195.91	195.91	0.000%	1	1	-81.905%

.dark-mode .VYdbbd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VYdbbd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P610SPY Dec 19 2025 610.00 Put (SPY251219P00610000)option OPRA

SPY20251219P610
SPY Dec 19 2025 610.00 Put (SPY251219P00610000)
option OPRA