Dark

SPY20251219P365
SPY Dec 19 2025 365.00 Put (SPY251219P00365000)
option OPRA

Inactive

12/30/2024

3.07+10.036%(+0.28)1

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-12-30	3.07	3.07	3.07	3.07	+10.036%	1	2,527	0.000%
2024-12-27	2.84	2.93	2.79	2.79	+6.084%	14	2,526	+10.036%
2024-12-26	2.63	2.63	2.63	2.63	-21.021%	1	2,526	+16.730%
2024-12-20	4.02	4.02	3.33	3.33	-7.242%	104	2,526	-7.808%
2024-12-19	3.59	3.59	3.59	3.59	+27.305%	2	2,530	-14.485%
2024-12-12	2.82	2.82	2.82	2.82	+3.297%	1	2,528	+8.865%
2024-12-11	2.73	2.73	2.73	2.73	+1.487%	9	2,529	+12.454%
2024-12-10	2.69	2.69	2.69	2.69	+5.906%	1	2,534	+14.126%
2024-12-02	2.54	2.54	2.54	2.54	-8.961%	5	2,533	+20.866%
2024-11-22	2.82	2.82	2.79	2.79	-8.224%	298	2,533	+10.036%
2024-11-20	3.10	3.10	3.04	3.04	+2.013%	7	2,533	+0.987%
2024-11-19	2.99	2.99	2.98	2.98	-0.334%	44	2,533	+3.020%
2024-11-18	3.04	3.04	2.99	2.99	+11.152%	6	2,512	+2.676%
2024-11-07	2.69	2.69	2.69	2.69	-5.944%	2	2,507	+14.126%
2024-11-06	2.90	2.90	2.86	2.86	-22.071%	7	2,509	+7.343%
2024-11-05	3.67	3.67	3.67	3.67	-10.488%	1	2,505	-16.349%
2024-11-04	4.10	4.10	4.10	4.10	+12.948%	1	2,505	-25.122%
2024-10-25	3.50	3.63	3.47	3.63	-0.275%	406	2,505	-15.427%
2024-10-24	3.86	3.86	3.64	3.64	-0.546%	4	2,562	-15.659%
2024-10-23	3.56	3.66	3.56	3.66	+7.018%	2	2,559	-16.120%
2024-10-22	3.42	3.42	3.42	3.42	-20.650%	1	2,559	-10.234%
2024-10-04	4.35	4.35	4.31	4.31	+1.412%	34	2,560	-28.770%
2024-09-30	4.30	4.30	4.25	4.25	+0.950%	2	2,545	-27.765%
2024-09-27	4.21	4.21	4.21	4.21	+1.937%	4	2,547	-27.078%
2024-09-26	4.13	4.13	4.13	4.13	-1.667%	3	2,546	-25.666%
2024-09-24	4.21	4.21	4.20	4.20	-0.943%	2	2,543	-26.905%
2024-09-23	4.27	4.27	4.24	4.24	+0.236%	30	2,544	-27.594%
2024-09-19	4.23	4.23	4.23	4.23	-5.580%	2	2,548	-27.423%
2024-09-12	4.48	4.48	4.48	4.48	-9.677%	1	2,548	-31.473%
2024-09-10	4.96	4.96	4.96	4.96	+3.119%	10	2,548	-38.105%
2024-09-06	4.88	4.88	4.81	4.81	-5.686%	4	2,538	-36.175%
2024-09-05	5.10	5.10	5.10	5.10	+21.429%	1	2,538	-39.804%
2024-08-30	4.20	4.20	4.20	4.20	+1.695%	2	2,537	-26.905%
2024-08-19	4.13	4.14	4.13	4.13	-0.242%	10	2,537	-25.666%
2024-08-16	4.14	4.14	4.14	4.14	-43.288%	10	2,527	-25.845%
2024-08-07	6.05	7.30	6.05	7.30	-27.579%	45	2,527	-57.945%
2024-08-05	10.08	10.08	10.08	10.08	+129.091%	1	2,500	-69.544%
2024-07-30	4.40	4.40	4.40	4.40	+14.286%	2	2,501	-30.227%
2024-07-16	3.85	3.85	3.85	3.85	+1.316%	2	2,503	-20.260%
2024-07-10	3.80	3.80	3.80	3.80	-2.314%	2	2,503	-19.211%
2024-07-08	3.89	3.89	3.89	3.89	-14.505%	1	2,503	-21.080%
2024-06-24	4.55	4.55	4.55	4.55	-1.515%	1	2,502	-32.527%
2024-06-20	4.62	4.62	4.62	4.62	+4.289%	4	2,502	-33.550%
2024-06-10	4.43	4.43	4.43	4.43	-16.098%	8	2,502	-30.700%
2024-05-30	5.28	5.28	5.28	5.28	+4.142%	2	2,510	-41.856%
2024-05-24	5.07	5.07	5.07	5.07	+0.795%	8	2,514	-39.448%
2024-05-17	5.03	5.03	5.03	5.03	-5.451%	2	2,514	-38.966%
2024-05-13	5.32	5.32	5.32	5.32	-1.664%	2	2,514	-42.293%
2024-05-09	5.41	5.41	5.41	5.41	-1.993%	1	2,516	-43.253%
2024-05-08	5.52	5.52	5.52	5.52	-1.429%	1	2,516	-44.384%
2024-05-06	5.71	5.71	5.60	5.60	-11.811%	2	2,516	-45.179%
2024-04-26	6.35	6.35	6.35	6.35	-5.082%	2	2,515	-51.654%
2024-04-23	6.69	6.69	6.69	6.69	-14.450%	2	2,516	-54.111%
2024-04-17	7.82	7.82	7.82	7.82	+9.986%	10	2,514	-60.742%
2024-04-11	7.11	7.11	7.11	7.11	-1.250%	1	2,524	-56.821%
2024-04-10	7.20	7.20	7.20	7.20	+4.197%	1	2,525	-57.361%
2024-04-04	6.91	6.91	6.91	6.91	-2.125%	1	2,524	-55.572%
2024-04-03	7.06	7.06	7.06	7.06	-0.843%	5	2,523	-56.516%
2024-04-02	7.12	7.12	7.12	7.12	+6.907%	1	2,526	-56.882%
2024-04-01	6.66	6.66	6.66	6.66	-9.634%	1	2,525	-53.904%
2024-03-19	7.37	7.37	7.37	7.37	-2.255%	1	2,524	-58.345%
2024-02-22	7.54	7.54	7.54	7.54	-13.730%	1	2,523	-59.284%
2024-02-20	8.10	8.74	8.10	8.74	+8.978%	5	2,523	-64.874%
2024-02-15	8.03	8.03	8.02	8.02	+1.519%	3	2,524	-61.721%
2024-02-12	7.90	7.90	7.90	7.90	-8.140%	2	2,524	-61.139%
2024-02-05	8.60	8.60	8.60	8.60	-1.036%	2	2,524	-64.302%
2024-02-02	8.69	8.69	8.69	8.69	-9.948%	2	2,524	-64.672%
2024-02-01	9.65	9.65	9.65	9.65	-0.515%	18	2,524	-68.187%
2024-01-31	9.70	9.70	9.70	9.70	+7.778%	6	2,524	-68.351%
2024-01-29	9.00	9.00	9.00	9.00	+0.223%	1	2,524	-65.889%
2024-01-26	8.98	8.98	8.98	8.98	-0.111%	6	2,523	-65.813%
2024-01-24	8.20	8.99	8.20	8.99	+1.353%	26	2,523	-65.851%
2024-01-23	8.80	8.87	8.80	8.87	-5.134%	101	2,499	-65.389%
2024-01-22	9.35	9.35	9.35	9.35	-15.308%	1	2,493	-67.166%
2024-01-17	11.07	11.07	11.04	11.04	+7.812%	2	2,493	-72.192%
2024-01-11	10.24	10.24	10.24	10.24	-1.349%	4	2,492	-70.020%
2024-01-10	10.38	10.38	10.38	10.38	-10.130%	2	2,488	-70.424%
2024-01-04	11.55	11.55	11.55	11.55	-9.624%	2	2,486	-73.420%
2024-01-03	11.75	12.78	11.75	12.78	+9.418%	14	2,488	-75.978%
2024-01-02	11.50	11.68	11.50	11.68	+2.998%	2	2,497	-73.716%
2023-12-29	11.34	11.34	11.34	11.34	-3.160%	5	2,500	-72.928%
2023-12-22	11.71	11.71	11.71	11.71	-1.514%	2	2,500	-73.783%
2023-12-21	11.89	11.89	11.89	11.89	+2.677%	1	2,500	-74.180%
2023-12-12	12.06	12.06	11.58	11.58	-11.128%	219	2,499	-73.489%
2023-12-05	13.03	13.03	13.03	13.03	-3.195%	1	2,438	-76.439%
2023-12-04	13.04	13.76	12.83	13.46	+5.651%	503	2,439	-77.192%
2023-12-01	12.30	12.91	11.88	12.74	-1.393%	502	2,100	-75.903%
2023-11-30	13.08	13.08	12.92	12.92	+6.076%	30	1,600	-76.238%
2023-11-29	12.18	12.18	12.18	12.18	-4.545%	1	1,591	-74.795%
2023-11-28	12.76	12.76	12.76	12.76	-1.619%	2	1,591	-75.940%
2023-11-17	12.97	12.97	12.97	12.97	-5.535%	60	1,591	-76.330%
2023-11-16	13.73	13.73	13.73	13.73	-9.313%	1	1,591	-77.640%
2023-11-13	15.14	15.14	15.14	15.14	-0.395%	1	1,591	-79.723%
2023-11-10	14.98	15.20	14.04	15.20	-6.748%	5	1,591	-79.803%
2023-11-02	16.30	16.30	16.30	16.30	-10.832%	150	1,593	-81.166%
2023-11-01	18.28	18.28	18.28	18.28	-4.841%	1	1,593	-83.206%
2023-10-31	19.63	20.20	19.21	19.21	+0.313%	69	1,592	-84.019%
2023-10-30	19.15	19.15	19.15	19.15	-8.635%	1	1,536	-83.969%
2023-10-26	19.73	20.96	19.73	20.96	+12.870%	2	1,536	-85.353%
2023-10-24	19.10	19.46	18.57	18.57	-4.524%	23	1,537	-83.468%
2023-10-23	20.08	20.08	19.45	19.45	-1.768%	4	1,518	-84.216%
2023-10-20	19.36	19.80	19.25	19.80	+8.079%	5	1,518	-84.495%
2023-10-19	17.30	18.32	17.30	18.32	+2.864%	15	1,502	-83.242%
2023-10-18	17.30	17.81	17.30	17.81	+6.583%	2	1,502	-82.762%
2023-10-17	16.70	16.71	16.68	16.71	-8.987%	3	1,500	-81.628%
2023-10-13	18.36	18.36	18.36	18.36	+12.707%	2	1,498	-83.279%
2023-10-12	16.32	16.34	16.28	16.29	-11.323%	212	1,500	-81.154%
2023-10-10	16.44	18.37	16.44	18.37	-3.973%	5	1,440	-83.288%
2023-10-04	19.13	19.13	19.13	19.13	-1.544%	1	1,443	-83.952%
2023-10-03	19.02	19.50	19.02	19.43	+2.317%	4	1,443	-84.200%
2023-09-29	18.99	18.99	18.99	18.99	+4.169%	1	1,443	-83.834%
2023-09-28	19.82	19.82	18.23	18.23	+0.165%	2	1,444	-83.160%
2023-09-27	19.26	19.26	18.20	18.20	-2.413%	3	1,443	-83.132%
2023-09-26	18.22	18.65	18.22	18.65	+6.816%	2	1,441	-83.539%
2023-09-22	17.76	17.76	17.46	17.46	+1.453%	7	1,440	-82.417%
2023-09-21	16.58	17.21	16.57	17.21	+9.062%	8	1,443	-82.162%
2023-09-20	15.17	15.78	15.17	15.78	+3.475%	4	1,437	-80.545%
2023-09-19	15.36	15.36	15.25	15.25	+0.263%	4	1,433	-79.869%
2023-09-14	15.21	15.21	15.21	15.21	-2.061%	3	1,430	-79.816%
2023-09-12	15.66	15.66	15.53	15.53	-1.146%	15	1,433	-80.232%
2023-09-07	15.90	16.56	15.71	15.71	+1.029%	3	1,419	-80.458%
2023-09-06	15.56	15.60	15.55	15.55	+2.235%	154	1,417	-80.257%
2023-08-31	15.03	15.27	14.52	15.21	0.000%	318	1,269	-79.816%
2023-08-30	16.44	16.44	15.21	15.21	-1.871%	82	953	-79.816%
2023-08-29	16.36	16.36	15.49	15.50	-6.118%	298	871	-80.194%
2023-08-28	16.25	16.92	16.25	16.51	-13.105%	369	584	-81.405%
2023-08-21	19.00	19.00	19.00	19.00	+13.028%	1	225	-83.842%
2023-08-10	16.81	16.81	16.81	16.81	+2.813%	6	224	-81.737%
2023-08-03	16.35	16.35	16.35	16.35	+11.986%	5	224	-81.223%
2023-07-28	14.60	14.60	14.60	14.60	-3.311%	6	219	-78.973%
2023-07-25	14.85	15.10	14.85	15.10	-3.699%	30	215	-79.669%
2023-07-14	15.68	15.68	15.68	15.68	-24.251%	2	186	-80.421%
2023-06-05	20.70	20.70	20.70	20.70	+1.471%	3	186	-85.169%
2023-06-02	18.50	20.40	18.50	20.40	-10.330%	6	186	-84.951%
2023-06-01	22.75	22.75	22.75	22.75	-1.044%	1	180	-86.505%
2023-05-30	22.80	22.99	22.80	22.99	-15.509%	8	180	-86.646%
2023-05-11	27.07	27.21	27.07	27.21	-0.693%	6	178	-88.717%
2023-05-10	27.40	27.40	27.40	27.40	+7.451%	8	174	-88.796%
2023-05-01	25.50	25.50	25.50	25.50	-8.929%	4	174	-87.961%
2023-04-26	28.00	28.00	28.00	28.00	+8.738%	1	178	-89.036%
2023-04-19	27.50	27.50	25.75	25.75	+4.251%	5	177	-88.078%
2023-04-18	24.70	24.70	24.70	24.70	-11.786%	1	173	-87.571%
2023-04-04	26.75	28.00	26.75	28.00	+0.937%	3	173	-89.036%
2023-03-31	27.74	27.74	27.74	27.74	+2.741%	1	173	-88.933%
2023-03-29	27.00	27.00	27.00	27.00	-14.987%	1	172	-88.630%
2023-03-24	34.22	34.22	31.76	31.76	-8.893%	30	172	-90.334%
2023-03-17	34.03	34.86	34.03	34.86	+3.289%	2	180	-91.193%
2023-03-10	32.50	33.75	32.50	33.75	+25.000%	22	180	-90.904%
2023-03-07	27.00	27.00	27.00	27.00	+3.846%	150	159	-88.630%
2023-03-03	26.00	26.00	26.00	26.00	-10.345%	1	9	-88.192%
2023-02-23	29.00	29.00	29.00	29.00	+11.710%	1	9	-89.414%
2023-02-16	25.96	25.96	25.96	25.96	-2.953%	2	9	-88.174%
2023-02-08	26.75	26.75	26.75	26.75	-7.695%	2	7	-88.523%
2023-02-07	28.98	28.98	28.98	28.98	+11.462%	1	7	-89.406%
2023-02-03	26.00	26.00	26.00	26.00	-3.704%	2	6	-88.192%
2023-02-02	27.00	27.00	25.30	27.00	-2.913%	4	6	-88.630%
2023-01-27	27.81	27.81	27.81	27.81	-13.094%	1	2	-88.961%
2023-01-13	32.00	32.00	32.00	32.00	-10.490%	1	1	-90.406%
2023-01-09	35.75	35.75	35.75	35.75	0.000%	1	1	-91.413%

.dark-mode .lLFqGd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lLFqGd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P365SPY Dec 19 2025 365.00 Put (SPY251219P00365000)option OPRA

SPY20251219P365
SPY Dec 19 2025 365.00 Put (SPY251219P00365000)
option OPRA