Dark

SPY20251219P425
SPY Dec 19 2025 425.00 Put (SPY251219P00425000)
option OPRA

EOD

Jul 3, 2025

1.96-4.390%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	1.96	1.96	1.96	1.96	-4.390%	1	10,033	0.000%
2025-07-02	2.05	2.05	2.05	2.05	-8.482%	2	10,033	-4.390%
2025-06-30	2.20	2.24	2.20	2.24	-1.754%	1,151	10,031	-12.500%
2025-06-27	2.21	2.28	2.21	2.28	+1.786%	2,101	11,030	-14.035%
2025-06-26	2.34	2.34	2.24	2.24	-7.438%	3	11,076	-12.500%
2025-06-25	2.42	2.43	2.42	2.42	-3.586%	13	11,076	-19.008%
2025-06-24	2.66	2.66	2.51	2.51	-19.551%	303	11,072	-21.912%
2025-06-23	3.07	3.12	3.07	3.12	-7.418%	6	11,083	-37.179%
2025-06-20	3.15	3.37	3.15	3.37	+4.334%	58	11,086	-41.840%
2025-06-18	3.50	3.50	3.23	3.23	-7.184%	52	11,085	-39.319%
2025-06-17	3.24	3.48	3.24	3.48	+4.505%	240	11,085	-43.678%
2025-06-13	3.37	3.50	3.33	3.33	+13.265%	328	11,318	-41.141%
2025-06-11	2.76	2.94	2.72	2.94	+3.158%	6	11,163	-33.333%
2025-06-10	2.87	2.87	2.85	2.85	+0.352%	4	11,163	-31.228%
2025-06-09	2.92	2.92	2.84	2.84	-6.579%	5	11,161	-30.986%
2025-06-06	2.94	3.04	2.94	3.04	-10.850%	8	11,162	-35.526%
2025-06-05	3.15	3.41	2.97	3.41	+11.075%	222	11,160	-42.522%
2025-06-04	3.10	3.11	3.07	3.07	-4.063%	115	11,378	-36.156%
2025-06-03	3.25	3.25	3.20	3.20	-5.605%	7	11,378	-38.750%
2025-06-02	3.56	3.56	3.39	3.39	-7.377%	13	11,383	-42.183%
2025-05-29	3.67	3.67	3.65	3.66	+0.274%	4	11,394	-46.448%
2025-05-27	4.08	4.08	3.65	3.65	-19.069%	79	11,396	-46.301%
2025-05-23	5.04	5.04	4.51	4.51	+12.750%	166	11,461	-56.541%
2025-05-22	4.14	4.14	4.00	4.00	-3.382%	16	11,461	-51.000%
2025-05-21	3.67	4.14	3.50	4.14	+16.949%	32	11,453	-52.657%
2025-05-20	3.50	3.54	3.50	3.54	+2.907%	241	11,450	-44.633%
2025-05-19	3.75	3.75	3.44	3.44	+2.077%	17	11,690	-43.023%
2025-05-16	3.44	3.44	3.37	3.37	-3.438%	6	11,689	-41.840%
2025-05-15	3.76	3.76	3.46	3.49	-0.852%	181	11,690	-43.840%
2025-05-14	3.61	3.61	3.52	3.52	+2.924%	3	11,587	-44.318%
2025-05-13	3.44	3.45	3.41	3.42	-7.817%	27	11,586	-42.690%
2025-05-12	4.21	4.21	3.71	3.71	-30.132%	312	11,583	-47.170%
2025-05-09	5.31	5.31	5.31	5.31	+2.115%	16	11,422	-63.089%
2025-05-08	5.69	5.70	5.20	5.20	-14.050%	192	11,422	-62.308%
2025-05-07	6.55	6.55	6.05	6.05	-2.733%	26	11,387	-67.603%
2025-05-06	6.35	6.35	6.15	6.22	+8.362%	153	11,361	-68.489%
2025-05-05	5.95	5.95	5.74	5.74	-2.215%	7	11,422	-65.854%
2025-05-02	6.15	6.26	5.81	5.87	-15.296%	242	11,420	-66.610%
2025-05-01	6.65	6.99	6.40	6.93	-5.842%	177	11,421	-71.717%
2025-04-30	7.80	7.91	7.35	7.36	+7.760%	173	11,407	-73.370%
2025-04-29	7.10	7.10	6.75	6.83	-3.258%	192	11,411	-71.303%
2025-04-28	6.67	7.68	6.67	7.06	+2.766%	34	11,441	-72.238%
2025-04-25	7.58	7.72	6.87	6.87	-10.547%	306	11,425	-71.470%
2025-04-24	7.70	7.85	7.68	7.68	-10.698%	21	11,450	-74.479%
2025-04-23	8.32	9.16	8.00	8.60	-17.308%	26	11,448	-77.209%
2025-04-22	10.73	10.73	9.91	10.40	-19.192%	47	11,457	-81.154%
2025-04-21	11.35	12.88	11.31	12.87	+21.645%	44	11,417	-84.771%
2025-04-17	10.58	10.58	10.22	10.58	-5.197%	37	11,432	-81.474%
2025-04-16	10.59	12.05	9.82	11.16	+20.388%	41	11,432	-82.437%
2025-04-15	9.00	9.35	8.68	9.27	-10.951%	11	11,410	-78.857%
2025-04-14	9.58	10.41	9.34	10.41	-11.177%	27	11,405	-81.172%
2025-04-11	14.58	14.58	11.72	11.72	-9.638%	2,050	11,401	-83.276%
2025-04-10	10.63	16.88	10.63	12.97	+52.948%	149	11,410	-84.888%
2025-04-09	19.79	20.14	8.48	8.48	-53.149%	466	11,455	-76.887%
2025-04-08	11.05	19.31	10.40	18.10	+23.213%	685	11,090	-89.171%
2025-04-07	19.53	21.74	14.33	14.69	-5.470%	246	10,934	-86.658%
2025-04-04	10.37	15.54	10.37	15.54	+91.379%	2,934	11,036	-87.387%
2025-04-03	6.63	8.12	6.63	8.12	+50.092%	168	10,956	-75.862%
2025-04-01	5.41	5.41	5.41	5.41	-9.380%	1	10,906	-63.771%
2025-03-31	5.97	5.97	5.97	5.97	+31.209%	1	10,905	-67.169%
2025-03-26	4.45	4.55	4.45	4.55	+13.750%	14	10,905	-56.923%
2025-03-24	4.25	4.25	3.98	4.00	-16.493%	210	10,892	-51.000%
2025-03-21	4.79	4.79	4.79	4.79	-4.960%	2	10,699	-59.081%
2025-03-20	5.04	5.04	5.04	5.04	+6.329%	1	10,698	-61.111%
2025-03-19	5.16	5.22	4.74	4.74	-13.187%	7	10,697	-58.650%
2025-03-18	5.46	5.46	5.46	5.46	+8.982%	136	10,695	-64.103%
2025-03-17	5.19	5.19	5.01	5.01	-12.259%	8	10,695	-60.878%
2025-03-14	5.75	5.75	5.71	5.71	-16.642%	12	10,690	-65.674%
2025-03-13	6.94	6.94	6.85	6.85	+6.864%	2	10,694	-71.387%
2025-03-12	6.50	6.91	6.41	6.41	-10.848%	45	10,694	-69.423%
2025-03-11	6.83	7.83	6.70	7.19	-2.969%	367	10,690	-72.740%
2025-03-10	6.35	7.41	6.34	7.41	+34.727%	156	10,729	-73.549%
2025-03-07	5.50	5.50	5.50	5.50	-0.722%	2	10,579	-64.364%
2025-03-06	5.71	5.71	5.40	5.54	+11.694%	263	10,583	-64.621%
2025-03-05	5.44	5.84	4.89	4.96	-8.991%	111	10,583	-60.484%
2025-03-04	5.72	6.23	5.16	5.45	+2.637%	429	10,627	-64.037%
2025-03-03	4.42	5.50	4.42	5.31	+12.262%	42	10,616	-63.089%
2025-02-28	5.09	5.09	4.73	4.73	+14.251%	1,766	10,632	-58.562%
2025-02-26	4.19	4.20	4.14	4.14	-0.241%	131	10,695	-52.657%
2025-02-24	4.15	4.15	4.15	4.15	-5.034%	65	10,695	-52.771%
2025-02-21	3.95	4.41	3.95	4.37	+15.303%	14	10,695	-55.149%
2025-02-20	3.91	3.91	3.79	3.79	+3.836%	59	10,694	-48.285%
2025-02-19	3.77	3.77	3.65	3.65	-1.351%	105	10,641	-46.301%
2025-02-18	3.74	3.74	3.70	3.70	-1.857%	2	10,543	-47.027%
2025-02-14	3.76	3.77	3.76	3.77	+1.892%	12	10,541	-48.011%
2025-02-13	3.78	3.78	3.70	3.70	-11.483%	101	10,541	-47.027%
2025-02-07	3.79	4.18	3.79	4.18	+6.633%	6	10,441	-53.110%
2025-02-06	3.91	3.92	3.91	3.92	-7.765%	6	10,442	-50.000%
2025-02-03	4.71	4.82	4.25	4.25	+10.390%	5	10,437	-53.882%
2025-01-31	3.85	3.85	3.85	3.85	-3.509%	6	10,435	-49.091%
2025-01-30	3.90	3.99	3.90	3.99	-3.155%	77	10,433	-50.877%
2025-01-29	4.11	4.13	4.10	4.12	+3.778%	312	10,398	-52.427%
2025-01-28	4.15	4.16	3.96	3.97	-13.883%	3,676	10,398	-50.630%
2025-01-27	4.62	4.62	4.61	4.61	+17.303%	2	10,696	-57.484%
2025-01-23	3.93	3.93	3.93	3.93	-1.995%	30	10,696	-50.127%
2025-01-22	4.04	4.04	4.00	4.01	-3.140%	4	10,696	-51.122%
2025-01-21	4.18	4.18	4.14	4.14	-5.046%	6	10,702	-52.657%
2025-01-17	4.36	4.36	4.36	4.36	-4.176%	2	10,702	-55.046%
2025-01-15	4.73	4.75	4.55	4.55	-16.667%	35	10,702	-56.923%
2025-01-14	5.46	5.46	5.46	5.46	-5.043%	1	10,686	-64.103%
2025-01-13	6.22	6.22	5.75	5.75	0.000%	26	10,686	-65.913%
2025-01-10	5.72	5.75	5.34	5.75	+11.868%	42	10,687	-65.913%
2025-01-07	4.96	5.14	4.89	5.14	+10.300%	14	10,693	-61.868%
2025-01-06	4.52	4.66	4.52	4.66	-4.312%	11	10,691	-57.940%
2025-01-03	4.99	4.99	4.87	4.87	-11.131%	4	10,701	-59.754%
2025-01-02	5.65	5.65	5.48	5.48	+6.823%	2	10,702	-64.234%
2024-12-31	4.97	5.26	4.90	5.13	+4.694%	200	10,502	-61.793%
2024-12-30	5.46	5.49	4.90	4.90	+2.296%	4	10,502	-60.000%
2024-12-27	5.30	5.30	4.79	4.79	+5.740%	166	10,499	-59.081%
2024-12-26	4.50	4.59	4.50	4.53	-0.440%	125	10,471	-56.733%
2024-12-24	4.98	4.98	4.55	4.55	-12.500%	122	10,232	-56.923%
2024-12-23	5.45	5.45	5.20	5.20	-8.451%	41	10,232	-62.308%
2024-12-20	6.89	6.89	5.68	5.68	-12.210%	5	10,202	-65.493%
2024-12-19	6.30	6.47	6.30	6.47	+1.890%	127	10,200	-69.706%
2024-12-18	4.86	6.35	4.86	6.35	+27.510%	28	10,168	-69.134%
2024-12-17	5.07	5.09	4.98	4.98	+4.184%	280	10,154	-60.643%
2024-12-16	4.85	4.88	4.78	4.78	-1.848%	102	9,963	-58.996%
2024-12-13	4.93	4.94	4.85	4.87	+1.458%	306	9,871	-59.754%
2024-12-12	4.70	4.82	4.66	4.80	+3.004%	120	9,742	-59.167%
2024-12-11	4.59	4.68	4.59	4.66	-3.719%	297	9,645	-57.940%
2024-12-10	4.69	4.86	4.69	4.84	+2.110%	300	9,358	-59.504%
2024-12-09	4.57	4.74	4.57	4.74	+4.405%	109	9,058	-58.650%
2024-12-06	4.46	4.57	4.46	4.54	-1.304%	608	8,950	-56.828%
2024-12-05	4.49	4.60	4.49	4.60	+3.837%	28	8,774	-57.391%
2024-12-04	4.40	4.49	4.40	4.43	-0.895%	138	8,746	-55.756%
2024-12-03	4.59	4.59	4.44	4.47	+0.449%	177	8,639	-56.152%
2024-12-02	4.43	4.45	4.43	4.45	-1.549%	56	8,486	-55.955%
2024-11-29	4.52	4.52	4.52	4.52	-1.739%	4	8,430	-56.637%
2024-11-26	4.57	4.60	4.55	4.60	-4.762%	7	8,432	-57.391%
2024-11-25	4.83	4.83	4.83	4.83	-4.734%	15	8,430	-59.420%
2024-11-22	5.15	5.15	5.07	5.07	-5.234%	4	8,415	-61.341%
2024-11-21	5.11	5.35	5.11	5.35	-0.926%	3	8,411	-63.364%
2024-11-20	5.40	5.40	5.40	5.40	+2.467%	1	8,411	-63.704%
2024-11-19	5.54	5.54	5.27	5.27	+0.958%	13	8,411	-62.808%
2024-11-18	5.49	5.49	5.20	5.22	+9.205%	4	8,408	-62.452%
2024-11-14	4.78	4.78	4.78	4.78	0.000%	9	8,405	-58.996%
2024-11-13	4.73	4.78	4.73	4.78	+1.271%	2	8,406	-58.996%
2024-11-11	4.76	4.78	4.71	4.72	-4.453%	108	8,405	-58.475%
2024-11-07	5.00	5.00	4.93	4.94	-6.084%	4	8,400	-60.324%
2024-11-06	5.32	5.32	5.25	5.26	-29.773%	3	8,399	-62.738%
2024-10-31	7.35	7.67	7.35	7.49	+11.624%	6	8,399	-73.832%
2024-10-30	6.71	6.71	6.71	6.71	+3.549%	1	8,399	-70.790%
2024-10-28	6.51	6.51	6.48	6.48	0.000%	3	8,399	-69.753%
2024-10-25	6.27	6.48	6.27	6.48	-3.139%	22	8,398	-69.753%
2024-10-23	6.35	6.80	6.35	6.69	+8.252%	21	8,398	-70.703%
2024-10-22	6.18	6.18	6.18	6.18	-5.069%	1	8,392	-68.285%
2024-10-17	6.51	6.51	6.51	6.51	-6.061%	10	8,392	-69.892%
2024-10-15	6.59	6.93	6.55	6.93	+2.363%	9	8,392	-71.717%
2024-10-14	6.97	6.97	6.77	6.77	-10.921%	2	8,389	-71.049%
2024-10-10	7.60	7.60	7.60	7.60	-9.953%	1	8,388	-74.211%
2024-10-07	7.93	8.44	7.93	8.44	+10.471%	14	8,387	-76.777%
2024-10-04	8.19	8.19	7.64	7.64	-9.586%	28	8,391	-74.346%
2024-10-03	8.35	8.45	8.35	8.45	+3.301%	41	8,385	-76.805%
2024-10-02	8.67	8.67	8.18	8.18	+0.245%	12	8,346	-76.039%
2024-10-01	8.19	8.38	7.93	8.16	+5.699%	9	8,337	-75.980%
2024-09-30	7.72	7.72	7.72	7.72	0.000%	5	8,333	-74.611%
2024-09-27	7.72	7.72	7.72	7.72	+3.624%	4	8,333	-74.611%
2024-09-26	7.45	7.45	7.45	7.45	-3.121%	5	8,333	-73.691%
2024-09-25	7.69	7.69	7.69	7.69	+2.397%	20	8,333	-74.512%
2024-09-24	7.53	7.53	7.51	7.51	-1.184%	13	8,313	-73.901%
2024-09-23	7.60	7.60	7.60	7.60	+0.396%	12	8,304	-74.211%
2024-09-20	7.57	7.57	7.57	7.57	+0.398%	4	8,314	-74.108%
2024-09-19	7.69	7.69	7.51	7.54	-10.875%	9	8,314	-74.005%
2024-09-18	8.50	8.50	8.46	8.46	0.000%	3	8,311	-76.832%
2024-09-16	8.46	8.46	8.46	8.46	-9.325%	1	8,309	-76.832%
2024-09-10	9.46	9.46	9.33	9.33	-2.201%	103	8,309	-78.992%
2024-09-09	9.54	9.54	9.54	9.54	-7.915%	4	8,352	-79.455%
2024-09-06	10.36	10.36	10.36	10.36	+5.714%	4	8,352	-81.081%
2024-09-05	9.80	9.80	9.80	9.80	+10.734%	1	8,350	-80.000%
2024-09-04	9.25	9.25	8.85	8.85	-0.896%	3	8,350	-77.853%
2024-09-03	8.93	8.93	8.93	8.93	+18.592%	15	8,350	-78.052%
2024-08-30	7.53	7.53	7.53	7.53	-0.528%	4	8,357	-73.971%
2024-08-29	7.66	7.68	7.57	7.57	-7.570%	128	8,357	-74.108%
2024-08-28	8.19	8.19	8.19	8.19	+1.111%	1	8,232	-76.068%
2024-08-26	8.10	8.10	8.10	8.10	+0.998%	6	8,232	-75.802%
2024-08-23	8.31	8.31	8.02	8.02	-4.976%	202	8,232	-75.561%
2024-08-22	8.16	8.44	8.16	8.44	+2.676%	10	8,131	-76.777%
2024-08-21	8.22	8.22	8.22	8.22	+10.336%	2	8,131	-76.156%
2024-08-19	7.56	7.56	7.45	7.45	-4.731%	196	8,133	-73.691%
2024-08-16	7.94	7.94	7.74	7.82	+0.514%	484	8,129	-74.936%
2024-08-15	7.81	7.99	7.78	7.78	-25.763%	14	8,129	-74.807%
2024-08-12	10.48	10.48	10.48	10.48	-2.963%	2	8,116	-81.298%
2024-08-09	10.80	10.80	10.80	10.80	-9.472%	2	8,114	-81.852%
2024-08-08	12.41	12.41	11.93	11.93	-12.856%	13	8,114	-83.571%
2024-08-07	13.69	13.69	13.69	13.69	+8.824%	30	8,102	-85.683%
2024-08-06	12.80	12.80	12.58	12.58	-10.143%	6	8,072	-84.420%
2024-08-05	19.95	21.57	14.00	14.00	+17.647%	3	8,066	-86.000%
2024-08-02	11.70	11.90	11.70	11.90	+56.992%	4	8,064	-83.529%
2024-07-31	7.58	7.58	7.58	7.58	-16.336%	2	8,066	-74.142%
2024-07-30	9.06	9.06	9.06	9.06	0.000%	3	8,068	-78.366%
2024-07-25	8.60	9.06	8.60	9.06	+31.878%	2	8,068	-78.366%
2024-07-12	6.95	6.95	6.87	6.87	-4.318%	24	8,069	-71.470%
2024-07-11	7.13	7.18	7.12	7.18	+2.865%	50	8,075	-72.702%
2024-07-10	6.98	6.98	6.98	6.98	-7.550%	501	8,075	-71.920%
2024-07-02	7.55	7.55	7.55	7.55	-3.329%	1	8,325	-74.040%
2024-06-28	7.81	7.81	7.81	7.81	-4.756%	2	8,325	-74.904%
2024-06-27	8.20	8.20	8.20	8.20	0.000%	1	8,324	-76.098%
2024-06-25	8.20	8.20	8.20	8.20	-3.869%	1	8,323	-76.098%
2024-06-21	8.51	8.54	8.51	8.53	+0.353%	6,000	8,324	-77.022%
2024-06-20	8.30	8.50	8.30	8.50	+2.533%	40	5,517	-76.941%
2024-06-17	8.30	8.30	8.29	8.29	-2.814%	5	5,482	-76.357%
2024-06-14	8.53	8.53	8.53	8.53	+2.771%	20	5,483	-77.022%
2024-06-13	8.12	8.30	8.12	8.30	+4.798%	50	5,473	-76.386%
2024-06-12	7.96	7.96	7.92	7.92	-10.000%	23	5,423	-75.253%
2024-06-06	8.77	8.80	8.73	8.80	-3.297%	4	5,402	-77.727%
2024-06-05	9.13	9.13	9.10	9.10	-1.940%	3	5,398	-78.462%
2024-06-03	9.28	9.28	9.28	9.28	-7.200%	3	5,399	-78.879%
2024-05-30	9.93	10.00	9.93	10.00	+3.306%	2	5,399	-80.400%
2024-05-29	9.68	9.68	9.68	9.68	+1.895%	10	5,399	-79.752%
2024-05-28	9.50	9.50	9.50	9.50	+1.064%	1	5,399	-79.368%
2024-05-24	9.40	9.40	9.40	9.40	+1.402%	10	5,394	-79.149%
2024-05-20	9.20	9.27	9.16	9.27	-2.626%	31	5,394	-78.857%
2024-05-16	9.37	9.52	9.35	9.52	+0.316%	21	5,394	-79.412%
2024-05-15	9.84	9.84	9.49	9.49	-6.778%	3	5,391	-79.347%
2024-05-10	10.18	10.18	10.18	10.18	-12.991%	4	5,389	-80.747%
2024-05-03	11.74	11.74	11.70	11.70	-4.568%	8	5,391	-83.248%
2024-04-29	12.26	12.26	12.26	12.26	+0.327%	1	5,393	-84.013%
2024-04-26	12.22	12.22	12.22	12.22	-12.714%	2	5,393	-83.961%
2024-04-22	14.00	14.00	14.00	14.00	-12.005%	2	5,394	-86.000%
2024-04-19	15.91	15.91	15.91	15.91	+6.779%	10	5,396	-87.681%
2024-04-16	15.06	15.06	14.70	14.90	-2.614%	3	5,396	-86.846%
2024-04-15	14.18	15.68	14.18	15.30	+6.546%	24	5,395	-87.190%
2024-04-12	13.91	14.48	13.91	14.36	+11.838%	110	5,381	-86.351%
2024-04-09	13.14	13.14	12.83	12.84	-4.889%	6	5,368	-84.735%
2024-04-04	12.33	13.50	12.33	13.50	+1.733%	28	5,374	-85.481%
2024-04-02	13.12	13.27	13.12	13.27	+7.103%	20	5,373	-85.230%
2024-04-01	12.39	12.39	12.39	12.39	+1.975%	5	5,373	-84.181%
2024-03-28	12.15	12.15	12.15	12.15	-2.016%	1	5,372	-83.868%
2024-03-26	12.40	12.40	12.40	12.40	+0.649%	2	5,372	-84.194%
2024-03-21	11.92	12.32	11.92	12.32	-0.404%	3	5,372	-84.091%
2024-03-20	12.81	12.84	12.37	12.37	-2.213%	4	5,373	-84.155%
2024-03-19	13.01	13.01	12.65	12.65	-9.254%	2	5,376	-84.506%
2024-03-15	13.94	13.94	13.94	13.94	+0.795%	6	5,379	-85.940%
2024-03-14	13.83	13.83	13.83	13.83	+5.091%	1	5,379	-85.828%
2024-03-13	13.17	13.17	13.16	13.16	-4.221%	3	5,378	-85.106%
2024-03-08	13.15	13.74	13.15	13.74	+2.004%	4	5,380	-85.735%
2024-03-07	13.48	13.48	13.47	13.47	-2.036%	3	5,379	-85.449%
2024-03-06	13.75	13.75	13.75	13.75	-3.237%	1	5,380	-85.745%
2024-03-05	14.21	14.21	14.21	14.21	+5.966%	5	5,380	-86.207%
2024-03-04	13.28	13.41	13.18	13.41	-1.397%	15	5,385	-85.384%
2024-02-28	13.60	13.60	13.60	13.60	-0.220%	1	5,397	-85.588%
2024-02-26	13.53	13.65	13.53	13.63	-7.153%	15	5,397	-85.620%
2024-02-16	14.69	14.69	14.68	14.68	-2.974%	1,000	5,403	-86.649%
2024-02-07	15.13	15.13	15.13	15.13	-6.778%	20	5,403	-87.046%
2024-02-02	16.24	16.24	16.23	16.23	-7.679%	2	5,403	-87.924%
2024-01-31	17.58	17.58	17.58	17.58	+0.285%	1	5,405	-88.851%
2024-01-23	17.53	17.54	17.53	17.53	-12.350%	5	5,404	-88.819%
2024-01-18	20.00	20.00	20.00	20.00	-4.717%	1	5,409	-90.200%
2024-01-17	20.99	20.99	20.99	20.99	+6.010%	10	5,408	-90.662%
2024-01-12	20.00	20.00	19.80	19.80	-1.000%	7	5,403	-90.101%
2024-01-11	20.00	20.00	20.00	20.00	-1.913%	1	5,403	-90.200%
2024-01-09	20.39	20.39	20.39	20.39	-3.821%	2	5,403	-90.387%
2024-01-08	21.52	21.54	21.17	21.20	-2.886%	23	5,401	-90.755%
2024-01-05	21.83	21.83	21.83	21.83	+1.018%	9	5,393	-91.022%
2024-01-02	21.65	21.65	21.61	21.61	+2.563%	2	5,389	-90.930%
2023-12-27	21.07	21.07	21.07	21.07	-4.053%	10	5,390	-90.698%
2023-12-22	21.96	21.96	21.96	21.96	+0.366%	6	5,394	-91.075%
2023-12-21	21.88	21.88	21.88	21.88	+4.190%	6	5,394	-91.042%
2023-12-20	21.00	21.00	21.00	21.00	+1.205%	1	5,390	-90.667%
2023-12-19	20.50	21.00	20.50	20.75	-1.143%	131	5,389	-90.554%
2023-12-18	21.47	21.47	20.99	20.99	-1.455%	5	5,267	-90.662%
2023-12-15	21.30	21.30	21.30	21.30	+0.235%	5	5,264	-90.798%
2023-12-14	20.95	22.00	20.95	21.25	-10.526%	5,020	5,268	-90.776%
2023-12-08	23.67	23.75	23.67	23.75	-6.753%	12	272	-91.747%
2023-12-06	25.47	25.47	25.47	25.47	+8.800%	1	262	-92.305%
2023-11-20	23.41	23.41	23.41	23.41	-10.819%	1	261	-91.628%
2023-11-16	24.50	26.25	24.50	26.25	-7.570%	7	261	-92.533%
2023-11-10	28.40	28.40	28.40	28.40	-1.492%	5	257	-93.099%
2023-11-07	28.83	28.83	28.83	28.83	-3.611%	1	257	-93.202%
2023-11-06	29.91	29.91	29.91	29.91	-1.091%	2	258	-93.447%
2023-11-03	29.46	30.24	29.46	30.24	-20.421%	4	256	-93.519%
2023-10-26	38.00	38.00	38.00	38.00	+3.486%	1	258	-94.842%
2023-10-24	36.53	36.72	36.53	36.72	+2.028%	3	258	-94.662%
2023-10-23	36.00	36.00	35.99	35.99	+7.337%	13	258	-94.554%
2023-10-19	36.32	36.32	33.53	33.53	+1.606%	12	237	-94.154%
2023-10-18	33.00	33.00	33.00	33.00	+4.232%	1	237	-94.061%
2023-10-16	31.66	31.66	31.66	31.66	-4.782%	4	236	-93.809%
2023-10-13	33.25	33.25	33.25	33.25	+5.355%	1	232	-94.105%
2023-10-12	30.50	31.56	30.50	31.56	+0.895%	5	233	-93.790%
2023-10-11	31.28	31.28	31.28	31.28	-11.887%	4	236	-93.734%
2023-10-06	35.50	35.50	35.50	35.50	+5.123%	2	232	-94.479%
2023-10-05	37.77	37.77	33.77	33.77	+0.806%	6	234	-94.196%
2023-10-04	36.50	36.50	33.50	33.50	-8.093%	9	238	-94.149%
2023-10-03	37.50	37.50	36.45	36.45	+4.143%	3	229	-94.623%
2023-10-02	34.75	35.00	34.62	35.00	+9.375%	6	228	-94.400%
2023-09-28	32.00	32.00	32.00	32.00	-7.808%	1	222	-93.875%
2023-09-27	35.40	35.40	34.67	34.71	+0.813%	20	223	-94.353%
2023-09-26	34.65	34.65	34.43	34.43	+5.743%	3	220	-94.307%
2023-09-22	32.56	32.56	32.56	32.56	+6.128%	1	218	-93.980%
2023-09-21	31.00	31.00	30.68	30.68	+4.000%	5	217	-93.611%
2023-09-18	30.00	30.00	29.50	29.50	-0.338%	2	222	-93.356%
2023-09-07	29.60	29.60	29.60	29.60	+5.714%	2	222	-93.378%
2023-09-05	28.00	28.00	28.00	28.00	+3.627%	1	222	-93.000%
2023-08-31	27.02	27.02	27.02	27.02	-9.933%	5	221	-92.746%
2023-08-28	30.00	30.00	30.00	30.00	-5.213%	4	226	-93.467%
2023-08-25	31.65	31.65	31.65	31.65	-8.101%	1	222	-93.807%
2023-08-18	34.44	34.44	34.44	34.44	+8.234%	1	222	-94.309%
2023-08-16	31.82	31.82	31.82	31.82	+3.446%	2	220	-93.840%
2023-08-15	30.76	30.76	30.76	30.76	+6.069%	1	220	-93.628%
2023-08-03	29.75	30.15	29.00	29.00	-5.660%	53	219	-93.241%
2023-08-02	30.74	30.74	30.74	30.74	+14.531%	45	268	-93.624%
2023-07-31	26.84	26.84	26.84	26.84	-4.484%	1	223	-92.697%
2023-07-27	28.00	28.10	28.00	28.10	+0.898%	20	222	-93.025%
2023-07-26	27.90	27.90	27.85	27.85	+5.572%	45	202	-92.962%
2023-07-25	29.50	29.50	26.38	26.38	-5.108%	6	157	-92.570%
2023-07-24	27.49	27.80	27.49	27.80	-0.714%	15	158	-92.950%
2023-07-19	27.40	28.00	27.00	28.00	0.000%	67	147	-93.000%
2023-07-18	28.00	28.00	28.00	28.00	-1.200%	1	116	-93.000%
2023-07-17	28.20	28.34	28.20	28.34	-0.736%	2	117	-93.084%
2023-07-13	28.55	28.55	28.55	28.55	-1.586%	1	117	-93.135%
2023-07-07	29.01	29.01	29.01	29.01	-2.487%	1	118	-93.244%
2023-07-05	29.75	29.75	29.75	29.75	+6.516%	5	118	-93.412%
2023-07-03	27.93	27.93	27.93	27.93	+5.396%	1	118	-92.982%
2023-06-30	30.00	30.00	26.50	26.50	-16.535%	5	118	-92.604%
2023-06-29	31.66	31.91	31.55	31.75	-3.113%	51	116	-93.827%
2023-06-27	32.77	32.77	32.77	32.77	-3.191%	1	94	-94.019%
2023-06-22	33.85	33.85	33.85	33.85	+0.714%	2	93	-94.210%
2023-06-21	34.00	34.00	33.61	33.61	+0.961%	24	91	-94.168%
2023-06-20	33.00	33.29	33.00	33.29	+2.431%	5	67	-94.112%
2023-06-16	31.02	32.50	31.02	32.50	-5.797%	7	60	-93.969%
2023-06-15	34.50	34.50	34.50	34.50	+11.290%	1	60	-94.319%
2023-06-14	31.00	31.00	31.00	31.00	-5.632%	1	60	-93.677%
2023-06-13	32.50	32.85	32.50	32.85	-3.863%	9	59	-94.033%
2023-06-12	35.58	35.58	34.00	34.17	-2.371%	8	61	-94.264%
2023-06-08	37.23	37.23	35.00	35.00	-2.778%	3	55	-94.400%
2023-06-07	36.00	36.00	36.00	36.00	-2.703%	3	55	-94.556%
2023-06-06	39.50	39.50	37.00	37.00	+2.069%	18	53	-94.703%
2023-06-05	37.12	37.14	36.25	36.25	+3.720%	18	36	-94.593%
2023-06-02	38.75	38.75	34.95	34.95	-13.361%	8	22	-94.392%
2023-05-31	40.61	40.62	40.34	40.34	-0.272%	8	20	-95.141%
2023-05-26	40.45	40.45	40.45	40.45	+1.506%	1	14	-95.155%
2023-05-19	39.85	39.85	39.85	39.85	-7.541%	1	14	-95.082%
2023-05-17	43.10	43.10	43.10	43.10	-4.244%	2	14	-95.452%
2023-05-05	45.01	45.01	45.01	45.01	-1.120%	5	12	-95.645%
2023-05-03	45.25	45.58	45.25	45.52	+2.292%	3	11	-95.694%
2023-04-28	44.50	44.50	44.50	44.50	-4.301%	2	13	-95.596%
2023-04-27	46.50	46.50	46.50	46.50	-4.124%	1	11	-95.785%
2023-04-25	48.50	48.50	48.50	48.50	+5.435%	1	10	-95.959%
2023-04-24	46.00	46.00	46.00	46.00	+2.816%	3	11	-95.739%
2023-04-14	44.74	44.74	44.74	44.74	-9.616%	1	9	-95.619%
2023-04-03	49.50	49.50	49.50	49.50	-0.503%	1	8	-96.040%
2023-03-30	49.75	49.75	49.75	49.75	-11.351%	1	8	-96.060%
2023-03-24	56.19	56.19	56.12	56.12	-0.267%	4	7	-96.507%
2023-03-23	56.27	56.27	56.27	56.27	-3.482%	2	9	-96.517%
2023-03-20	58.30	58.30	58.30	58.30	+0.258%	2	11	-96.638%
2023-03-17	57.97	58.15	57.97	58.15	-5.447%	2	9	-96.629%
2023-03-16	61.50	61.50	61.50	61.50	+18.065%	2	9	-96.813%
2023-02-23	52.09	52.09	52.09	52.09	+11.422%	9	8	-96.237%
2023-02-09	47.30	47.30	46.75	46.75	+3.224%	2	12	-95.807%
2023-02-07	45.28	45.29	45.28	45.29	-2.602%	5	11	-95.672%
2023-02-03	46.50	46.50	46.50	46.50	-10.577%	1	6	-95.785%
2023-02-01	52.00	52.00	52.00	52.00	+8.628%	1	5	-96.231%
2023-01-27	47.87	47.87	47.87	47.87	-10.557%	2	5	-95.906%
2023-01-24	53.52	53.52	53.52	53.52	+3.600%	1	3	-96.338%
2023-01-23	53.43	53.43	51.66	51.66	-9.906%	2	3	-96.206%
2023-01-19	57.34	57.34	57.34	57.34	-8.285%	1	3	-96.582%
2023-01-06	62.52	62.52	62.52	62.52	0.000%	2	2	-96.865%

.dark-mode .ZDcNyG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZDcNyG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219P425SPY Dec 19 2025 425.00 Put (SPY251219P00425000)option OPRA

SPY20251219P425
SPY Dec 19 2025 425.00 Put (SPY251219P00425000)
option OPRA