Dark

SPY20251219P335
SPY Dec 19 2025 335.00 Put (SPY251219P00335000)
option OPRA

EOD

1/7/2025

2.24-1.322%(-0.03)1

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-07	2.24	2.24	2.24	2.24	-1.322%	1	1,176	0.000%
2024-12-31	2.27	2.27	2.27	2.27	+3.653%	1	1,177	-1.322%
2024-12-30	2.19	2.19	2.19	2.19	-22.887%	2	1,177	+2.283%
2024-12-19	2.84	2.84	2.84	2.84	+26.786%	1	1,177	-21.127%
2024-12-18	2.24	2.24	2.24	2.24	-2.609%	269	1,178	0.000%
2024-12-17	2.30	2.30	2.30	2.30	+12.195%	2	909	-2.609%
2024-12-11	2.05	2.05	2.05	2.05	+4.061%	1	910	+9.268%
2024-12-02	1.97	1.97	1.97	1.97	-3.902%	1	909	+13.706%
2024-11-27	2.05	2.05	2.05	2.05	-14.938%	1	908	+9.268%
2024-11-20	2.37	2.41	2.37	2.41	+22.335%	3	908	-7.054%
2024-11-11	1.97	1.97	1.97	1.97	-27.839%	1	908	+13.706%
2024-10-29	2.73	2.73	2.73	2.73	-0.727%	1	909	-17.949%
2024-10-23	2.75	2.75	2.75	2.75	-7.718%	1	908	-18.545%
2024-10-15	2.84	2.98	2.84	2.98	-6.875%	19	908	-24.832%
2024-09-23	3.20	3.20	3.20	3.20	-0.929%	13	906	-30.000%
2024-09-20	3.23	3.23	3.23	3.23	+1.254%	4	906	-30.650%
2024-09-19	3.19	3.19	3.19	3.19	-9.375%	2	906	-29.781%
2024-09-18	3.52	3.52	3.52	3.52	+1.441%	1	905	-36.364%
2024-09-17	3.47	3.47	3.47	3.47	+3.274%	2	904	-35.447%
2024-09-16	3.36	3.36	3.36	3.36	0.000%	2	903	-33.333%
2024-09-13	3.36	3.36	3.36	3.36	+1.511%	2	901	-33.333%
2024-09-12	3.37	3.37	3.31	3.31	-1.780%	12	900	-32.326%
2024-09-11	3.88	3.88	3.37	3.37	+0.597%	6	889	-33.531%
2024-08-28	3.35	3.35	3.35	3.35	-16.040%	2	883	-33.134%
2024-08-12	3.99	3.99	3.99	3.99	-27.455%	2	881	-43.860%
2024-08-07	5.50	5.50	5.50	5.50	+20.879%	1	881	-59.273%
2024-08-02	4.55	4.55	4.55	4.55	+36.637%	2	881	-50.769%
2024-07-26	3.33	3.33	3.33	3.33	+2.147%	1	880	-32.733%
2024-07-19	3.26	3.26	3.26	3.26	+15.603%	2	880	-31.288%
2024-07-15	2.82	2.82	2.82	2.82	-4.407%	1	880	-20.567%
2024-07-05	2.95	2.95	2.95	2.95	-3.909%	114	879	-24.068%
2024-07-01	3.07	3.07	3.07	3.07	-0.325%	1	880	-27.036%
2024-06-28	3.08	3.08	3.08	3.08	-1.911%	6	880	-27.273%
2024-06-27	3.14	3.14	3.14	3.14	-18.016%	1	880	-28.662%
2024-05-31	3.83	3.83	3.83	3.83	-1.289%	2	880	-41.514%
2024-05-29	3.88	3.88	3.88	3.88	-0.257%	1	881	-42.268%
2024-05-10	3.89	3.89	3.89	3.89	-8.255%	2	881	-42.416%
2024-05-03	4.24	4.24	4.24	4.24	-5.357%	6	882	-47.170%
2024-04-30	4.48	4.48	4.48	4.48	-6.080%	3	879	-50.000%
2024-04-24	4.77	4.77	4.77	4.77	-7.018%	3	876	-53.040%
2024-04-11	5.35	5.35	5.13	5.13	+0.391%	6	879	-56.335%
2024-03-27	5.11	5.11	5.11	5.11	-0.195%	1	885	-56.164%
2024-03-26	5.19	5.19	5.12	5.12	0.000%	10	884	-56.250%
2024-03-22	5.12	5.12	5.12	5.12	+3.226%	6	885	-56.250%
2024-03-21	4.96	4.96	4.96	4.96	-8.656%	2	885	-54.839%
2024-03-18	5.43	5.43	5.43	5.43	-1.093%	3	887	-58.748%
2024-03-14	5.49	5.49	5.49	5.49	-4.021%	3	887	-59.199%
2024-03-11	5.72	5.72	5.72	5.72	+12.157%	55	945	-60.839%
2024-03-04	5.10	5.10	5.10	5.10	-5.904%	1	945	-56.078%
2024-02-26	5.42	5.42	5.42	5.42	-0.733%	2	944	-58.672%
2024-02-22	5.46	5.46	5.46	5.46	-11.935%	2	946	-58.974%
2024-02-21	6.20	6.20	6.20	6.20	+4.202%	5	944	-63.871%
2024-02-15	5.95	5.95	5.95	5.95	-14.265%	1	944	-62.353%
2024-02-01	7.03	7.03	6.63	6.94	-10.220%	3	944	-67.723%
2024-01-18	7.73	7.73	7.73	7.73	+4.743%	1	943	-71.022%
2024-01-16	7.38	7.38	7.38	7.38	+1.235%	8	943	-69.648%
2024-01-11	7.29	7.29	7.29	7.29	-1.353%	5	943	-69.273%
2024-01-10	7.35	7.39	7.35	7.39	-2.507%	2	941	-69.689%
2024-01-09	7.58	7.58	7.58	7.58	-11.655%	3	941	-70.449%
2024-01-02	8.58	8.58	8.58	8.58	+5.147%	7	943	-73.893%
2023-12-29	8.10	8.16	8.10	8.16	-2.275%	34	962	-72.549%
2023-12-26	8.35	8.35	8.35	8.35	+4.506%	5	962	-73.174%
2023-12-13	7.98	7.99	7.98	7.99	-5.332%	10	962	-71.965%
2023-12-12	8.48	8.48	8.44	8.44	-4.091%	10	964	-73.460%
2023-12-08	8.82	8.82	8.80	8.80	-5.376%	2	954	-74.545%
2023-12-05	9.30	9.30	9.30	9.30	+0.216%	40	954	-75.914%
2023-11-29	8.85	9.28	8.85	9.28	+32.006%	2	914	-75.862%
2023-11-21	7.03	7.03	7.03	7.03	-21.889%	1	915	-68.137%
2023-11-17	9.00	9.00	9.00	9.00	-1.639%	2	915	-75.111%
2023-11-16	9.15	9.15	9.15	9.15	-16.818%	20	915	-75.519%
2023-11-03	10.91	11.00	10.91	11.00	-15.385%	3	915	-79.636%
2023-11-01	13.00	13.00	13.00	13.00	0.000%	10	917	-82.769%
2023-10-31	13.00	13.00	13.00	13.00	-8.257%	1	907	-82.769%
2023-10-26	13.50	14.17	13.50	14.17	+6.142%	24	907	-84.192%
2023-10-25	13.35	13.35	13.35	13.35	-7.420%	12	894	-83.221%
2023-10-23	14.57	14.57	14.32	14.42	+24.310%	454	882	-84.466%
2023-10-12	11.79	11.79	11.60	11.60	-2.027%	3	751	-80.690%
2023-10-11	12.15	12.15	11.84	11.84	-2.951%	2	750	-81.081%
2023-10-10	12.20	12.20	12.20	12.20	-11.594%	2	750	-81.639%
2023-10-09	13.50	13.80	13.50	13.80	+2.298%	7	750	-83.768%
2023-10-05	13.13	13.49	13.13	13.49	+7.063%	7	743	-83.395%
2023-09-28	12.60	12.60	12.60	12.60	-6.250%	7	737	-82.222%
2023-09-27	13.67	13.67	13.44	13.44	+1.357%	39	730	-83.333%
2023-09-26	12.99	13.34	12.99	13.26	+6.250%	132	691	-83.107%
2023-09-25	12.48	12.48	12.48	12.48	+24.800%	22	691	-82.051%
2023-09-22	12.20	12.20	10.00	10.00	-17.492%	4	671	-77.600%
2023-09-21	12.20	12.20	12.07	12.12	+8.700%	143	668	-81.518%
2023-09-08	11.15	11.15	11.15	11.15	+23.889%	1	665	-79.910%
2023-09-06	11.38	11.38	9.00	9.00	-0.332%	2	665	-75.111%
2023-09-05	9.03	9.03	9.03	9.03	-16.620%	2	663	-75.194%
2023-09-01	10.83	10.83	10.83	10.83	-8.762%	1	660	-79.317%
2023-08-29	11.87	11.87	11.87	11.87	-4.197%	3	660	-81.129%
2023-08-24	12.39	12.39	12.39	12.39	0.000%	3	663	-81.921%
2023-08-23	12.39	12.39	12.39	12.39	-3.203%	10	665	-81.921%
2023-08-22	12.80	12.80	12.80	12.80	+0.392%	5	655	-82.500%
2023-08-21	12.75	12.75	12.75	12.75	+10.870%	25	650	-82.431%
2023-08-09	11.50	11.50	11.50	11.50	-9.449%	7	625	-80.522%
2023-08-04	12.70	12.70	12.70	12.70	+3.252%	1	618	-82.362%
2023-08-02	12.50	12.50	12.30	12.30	+17.366%	2	618	-81.789%
2023-07-27	13.00	13.00	10.25	10.48	-12.667%	7	617	-78.626%
2023-07-21	12.00	12.00	12.00	12.00	+9.091%	1	616	-81.333%
2023-07-20	11.00	11.00	11.00	11.00	-2.222%	1	617	-79.636%
2023-07-18	11.25	11.25	11.25	11.25	-1.402%	1	616	-80.089%
2023-07-17	11.50	11.60	10.41	11.41	-0.955%	438	615	-80.368%
2023-07-12	11.52	11.52	11.52	11.52	-15.912%	1	179	-80.556%
2023-07-05	13.70	13.70	13.70	13.70	+0.735%	1	178	-83.650%
2023-06-28	13.60	13.60	13.60	13.60	+4.615%	10	178	-83.529%
2023-06-27	13.00	13.00	13.00	13.00	-0.763%	50	188	-82.769%
2023-06-26	13.10	13.10	13.10	13.10	-4.727%	11	138	-82.901%
2023-06-21	13.75	13.75	13.75	13.75	+2.612%	1	127	-83.709%
2023-06-20	13.40	13.40	13.40	13.40	+8.502%	1	126	-83.284%
2023-06-14	12.35	12.35	12.35	12.35	-1.200%	70	125	-81.862%
2023-06-13	12.50	12.50	12.50	12.50	-14.734%	13	55	-82.080%
2023-06-07	14.65	14.66	14.65	14.66	-4.246%	14	46	-84.720%
2023-06-05	15.20	15.31	15.20	15.31	-21.487%	6	32	-85.369%
2023-05-16	19.20	19.50	19.00	19.50	-1.015%	3	27	-88.513%
2023-05-10	19.70	19.70	19.70	19.70	-21.232%	1	27	-88.629%
2023-03-17	25.01	25.01	25.01	25.01	-11.375%	1	27	-91.044%
2023-03-15	28.22	28.22	28.22	28.22	+20.085%	4	26	-92.062%
2023-03-10	23.50	23.50	23.50	23.50	+7.650%	1	26	-90.468%
2023-02-21	20.63	21.83	20.63	21.83	+11.434%	2	26	-89.739%
2023-02-16	19.59	19.59	19.59	19.59	-6.714%	1	27	-88.566%
2023-02-10	22.39	22.39	21.00	21.00	+8.247%	9	27	-89.333%
2023-02-03	19.40	19.40	19.40	19.40	-7.619%	1	18	-88.454%
2023-01-27	20.69	21.00	20.69	21.00	-20.635%	2	17	-89.333%
2023-01-26	26.46	26.46	26.46	26.46	+11.740%	1	16	-91.534%
2023-01-25	23.68	23.68	23.68	23.68	-9.722%	1	16	-90.541%
2023-01-12	26.23	26.23	26.23	26.23	-9.552%	1	16	-91.460%
2023-01-05	29.00	29.00	29.00	29.00	-5.167%	1	16	-92.276%
2022-12-30	30.39	30.58	30.34	30.58	+3.837%	4	13	-92.675%
2022-12-29	27.51	29.49	27.51	29.45	0.000%	13	13	-92.394%

.dark-mode .TpyjY1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TpyjY1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P335SPY Dec 19 2025 335.00 Put (SPY251219P00335000)option OPRA

SPY20251219P335
SPY Dec 19 2025 335.00 Put (SPY251219P00335000)
option OPRA