Dark

SPY20251231P450
SPY Dec 31 2025 450.00 Put (SPY251231P00450000)
option OPRA

EOD

Jul 3, 2025

2.75-5.172%(-0.15)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	2.73	2.76	2.73	2.75	-5.172%	25	6,144	0.000%
2025-07-02	3.03	3.03	2.90	2.90	-2.685%	8	6,144	-5.172%
2025-07-01	3.04	3.09	2.97	2.98	-1.325%	28	6,149	-7.718%
2025-06-30	3.08	3.11	3.02	3.02	-5.625%	2,142	6,150	-8.940%
2025-06-27	3.08	3.23	3.08	3.20	+2.236%	2,109	6,318	-14.063%
2025-06-26	3.15	3.16	3.11	3.13	-7.670%	25	4,513	-12.141%
2025-06-25	3.37	3.48	3.37	3.39	-2.586%	110	4,516	-18.879%
2025-06-24	3.73	3.73	3.48	3.48	-27.950%	71	4,560	-20.977%
2025-06-23	4.37	4.83	4.37	4.83	+2.766%	2	4,613	-43.064%
2025-06-20	4.26	4.77	4.26	4.70	+3.753%	36	4,614	-41.489%
2025-06-18	4.48	4.64	4.45	4.53	+12.129%	231	4,613	-39.294%
2025-06-16	4.20	4.20	4.04	4.04	-15.658%	2	4,613	-31.931%
2025-06-13	4.67	4.79	4.37	4.79	+14.048%	104	4,613	-42.589%
2025-06-12	4.04	4.20	4.04	4.20	+2.439%	20	4,571	-34.524%
2025-06-11	3.83	4.22	3.83	4.10	+4.061%	59	4,575	-32.927%
2025-06-10	4.03	4.05	3.94	3.94	-1.990%	54	4,573	-30.203%
2025-06-09	4.09	4.10	3.97	4.02	-4.513%	21	4,592	-31.592%
2025-06-06	4.09	4.21	4.09	4.21	-2.546%	18	4,595	-34.679%
2025-06-05	4.31	4.49	4.24	4.32	+0.232%	13	4,597	-36.343%
2025-06-04	4.31	4.31	4.31	4.31	-2.045%	1	4,586	-36.195%
2025-06-03	4.61	4.64	4.40	4.40	-7.757%	10	4,586	-37.500%
2025-06-02	5.04	5.22	4.75	4.77	-5.169%	11	4,584	-42.348%
2025-05-30	5.59	5.59	4.95	5.03	-0.198%	8	4,581	-45.328%
2025-05-29	5.04	5.04	5.04	5.04	-0.787%	3	4,581	-45.437%
2025-05-28	4.97	5.08	4.97	5.08	+0.594%	5	4,579	-45.866%
2025-05-27	5.18	5.23	5.05	5.05	-22.308%	15	4,584	-45.545%
2025-05-23	6.70	6.84	6.44	6.50	+14.236%	56	4,600	-57.692%
2025-05-22	5.72	6.00	5.69	5.69	-4.849%	53	4,600	-51.670%
2025-05-21	4.99	5.99	4.89	5.98	+22.041%	40	4,604	-54.013%
2025-05-20	4.89	4.90	4.75	4.90	+2.083%	9	4,591	-43.878%
2025-05-19	5.25	5.25	4.80	4.80	+1.480%	37	4,582	-42.708%
2025-05-16	4.79	4.84	4.70	4.73	-3.272%	134	4,572	-41.860%
2025-05-15	5.25	5.27	4.87	4.89	-2.004%	99	4,549	-43.763%
2025-05-14	4.90	5.08	4.90	4.99	+2.887%	43	4,462	-44.890%
2025-05-13	4.90	4.90	4.77	4.85	-8.491%	48	4,438	-43.299%
2025-05-12	5.89	5.97	5.30	5.30	-30.171%	205	4,433	-48.113%
2025-05-09	7.49	7.73	7.38	7.59	-2.817%	2,242	4,452	-63.768%
2025-05-08	8.01	8.08	7.35	7.81	-11.149%	406	3,345	-64.789%
2025-05-07	8.87	9.25	8.54	8.79	-3.407%	78	3,329	-68.714%
2025-05-06	8.93	9.10	8.56	9.10	+13.466%	98	3,329	-69.780%
2025-05-05	8.56	8.63	7.99	8.02	-0.988%	561	3,318	-65.711%
2025-05-02	8.61	8.61	7.97	8.10	-9.699%	1,346	3,041	-66.049%
2025-05-01	9.12	9.27	8.75	8.97	-9.394%	30	2,941	-69.342%
2025-04-30	10.85	11.49	9.90	9.90	+4.651%	44	2,940	-72.222%
2025-04-29	10.13	10.13	9.37	9.46	-4.733%	118	2,929	-70.930%
2025-04-28	9.40	10.61	9.32	9.93	+0.202%	38	2,823	-72.306%
2025-04-25	10.46	10.87	9.68	9.91	-4.066%	170	2,826	-72.250%
2025-04-24	11.71	11.73	10.30	10.33	-17.820%	117	2,824	-73.379%
2025-04-23	11.49	12.57	11.00	12.57	-10.214%	95	2,787	-78.123%
2025-04-22	15.45	15.45	13.74	14.00	-18.841%	28	2,744	-80.357%
2025-04-21	15.65	18.47	15.65	17.25	+19.295%	98	2,747	-84.058%
2025-04-17	14.81	14.85	13.87	14.46	-9.625%	55	2,769	-80.982%
2025-04-16	13.75	16.00	13.10	16.00	+29.241%	30	2,769	-82.813%
2025-04-15	12.52	12.52	11.90	12.38	-4.031%	70	2,774	-77.787%
2025-04-14	13.03	14.75	12.50	12.90	-17.308%	36	2,751	-78.682%
2025-04-11	17.44	18.02	15.60	15.60	-10.857%	26	2,737	-82.372%
2025-04-10	14.97	22.09	14.42	17.50	+45.591%	66	2,728	-84.286%
2025-04-09	24.92	26.28	11.14	12.02	-51.138%	731	2,688	-77.121%
2025-04-08	15.48	27.00	14.57	24.60	+17.703%	807	2,770	-88.821%
2025-04-07	25.45	28.29	17.00	20.90	+2.501%	183	2,135	-86.842%
2025-04-04	14.80	20.39	14.20	20.39	+77.923%	546	2,162	-86.513%
2025-04-03	9.55	11.46	9.35	11.46	+74.962%	67	2,255	-76.003%
2025-04-02	7.06	7.06	6.55	6.55	-12.899%	13	2,252	-58.015%
2025-04-01	7.75	7.75	7.41	7.52	+2.592%	5	2,254	-63.431%
2025-03-31	8.79	8.80	7.33	7.33	-4.183%	43	2,253	-62.483%
2025-03-28	6.41	7.65	6.41	7.65	+29.661%	124	2,236	-64.052%
2025-03-27	6.24	6.50	5.90	5.90	-4.065%	31	2,223	-53.390%
2025-03-26	5.80	6.15	5.80	6.15	+11.615%	8	2,212	-55.285%
2025-03-25	5.44	5.51	5.44	5.51	+0.182%	8	2,211	-50.091%
2025-03-24	5.87	5.87	5.50	5.50	-19.708%	19	2,212	-50.000%
2025-03-21	7.27	7.27	6.80	6.85	-1.297%	214	2,209	-59.854%
2025-03-20	6.60	6.94	6.60	6.94	+3.737%	14	2,313	-60.375%
2025-03-19	7.05	7.05	6.51	6.69	-14.885%	15	2,316	-58.894%
2025-03-18	7.44	7.86	7.44	7.86	+11.017%	13	2,318	-65.013%
2025-03-17	7.30	7.30	6.86	7.08	-7.932%	30	2,309	-61.158%
2025-03-14	8.11	8.11	7.69	7.69	-19.053%	56	2,318	-64.239%
2025-03-13	8.60	9.50	8.60	9.50	+10.081%	8	2,313	-71.053%
2025-03-12	8.68	9.31	8.51	8.63	-11.214%	22	2,313	-68.134%
2025-03-11	9.42	10.59	9.06	9.72	+4.069%	136	2,316	-71.708%
2025-03-10	8.56	10.06	8.37	9.34	+24.533%	133	2,213	-70.557%
2025-03-07	7.62	8.55	7.50	7.50	-6.832%	36	2,148	-63.333%
2025-03-06	7.90	8.25	7.90	8.05	+19.436%	72	2,139	-65.839%
2025-03-05	7.43	7.90	6.59	6.74	-7.034%	13	2,181	-59.199%
2025-03-04	7.56	8.25	6.88	7.25	0.000%	45	2,175	-62.069%
2025-03-03	6.28	7.48	6.28	7.25	+21.849%	10	2,167	-62.069%
2025-02-28	6.82	7.00	5.95	5.95	-11.721%	16	2,165	-53.782%
2025-02-27	6.06	6.74	5.95	6.74	+13.851%	503	2,168	-59.199%
2025-02-26	5.78	5.92	5.54	5.92	-1.333%	117	1,668	-53.547%
2025-02-25	6.20	6.35	5.95	6.00	+5.263%	28	1,653	-54.167%
2025-02-24	5.56	5.81	5.56	5.70	-1.384%	27	1,653	-51.754%
2025-02-21	5.19	5.83	5.17	5.78	+15.369%	108	1,652	-52.422%
2025-02-20	5.12	5.21	5.00	5.01	+3.942%	9	1,639	-45.110%
2025-02-19	5.00	5.00	4.82	4.82	-2.033%	33	1,640	-42.946%
2025-02-18	4.99	4.99	4.92	4.92	+1.443%	2	1,630	-44.106%
2025-02-14	4.85	4.85	4.85	4.85	-0.818%	2	1,629	-43.299%
2025-02-13	5.03	5.10	4.89	4.89	-5.962%	33	1,629	-43.763%
2025-02-12	5.50	5.52	5.20	5.20	-1.141%	17	1,631	-47.115%
2025-02-11	5.30	5.30	5.26	5.26	+2.534%	42	1,615	-47.719%
2025-02-10	5.24	5.25	5.13	5.13	-5.872%	29	1,573	-46.394%
2025-02-07	5.37	5.55	5.26	5.45	+6.031%	26	1,575	-49.541%
2025-02-06	5.09	5.17	5.09	5.14	-3.565%	28	1,572	-46.498%
2025-02-05	5.42	5.42	5.33	5.33	-4.480%	2	1,594	-48.405%
2025-02-04	5.51	5.58	5.51	5.58	-1.761%	5	1,594	-50.717%
2025-02-03	6.35	6.50	5.68	5.68	+2.899%	20	1,596	-51.585%
2025-01-31	5.26	5.52	5.26	5.52	+4.545%	10	1,578	-50.181%
2025-01-30	5.22	5.38	5.17	5.28	-4.865%	5	1,578	-47.917%
2025-01-29	5.29	5.55	5.29	5.55	+4.717%	5	1,578	-50.450%
2025-01-28	5.75	5.75	5.30	5.30	-14.516%	2	1,575	-48.113%
2025-01-27	6.34	6.34	6.03	6.20	+16.981%	13	1,575	-55.645%
2025-01-24	5.22	5.30	5.22	5.30	+1.338%	8	1,563	-48.113%
2025-01-23	5.37	5.37	5.23	5.23	-2.788%	23	1,560	-47.419%
2025-01-22	5.33	5.38	5.28	5.38	-0.738%	61	1,549	-48.885%
2025-01-21	5.62	5.74	5.40	5.42	-5.575%	35	1,490	-49.262%
2025-01-17	5.74	5.74	5.74	5.74	-3.529%	2	1,460	-52.091%
2025-01-16	6.00	6.07	5.95	5.95	-1.977%	20	1,460	-53.782%
2025-01-15	6.35	6.48	6.07	6.07	-13.162%	83	1,450	-54.695%
2025-01-14	7.35	7.35	6.99	6.99	-3.586%	13	1,393	-60.658%
2025-01-13	8.19	8.32	7.25	7.25	-0.685%	35	1,390	-62.069%
2025-01-10	7.17	7.87	7.17	7.30	+8.309%	74	1,359	-62.329%
2025-01-08	6.74	7.05	6.55	6.74	-2.035%	36	1,323	-59.199%
2025-01-07	5.96	6.88	5.91	6.88	+11.147%	20	1,323	-60.029%
2025-01-06	6.01	6.22	5.78	6.19	-3.583%	323	1,314	-55.574%
2025-01-03	6.59	6.76	6.42	6.42	-12.890%	24	1,093	-57.165%
2025-01-02	6.85	7.53	6.60	7.37	+6.812%	1,014	1,093	-62.687%
2024-12-31	6.66	6.90	6.66	6.90	+2.985%	14	80	-60.145%
2024-12-30	6.94	7.31	6.52	6.70	+1.208%	24	80	-58.955%
2024-12-27	6.50	7.32	6.50	6.62	+9.421%	22	63	-58.459%
2024-12-26	6.10	6.20	6.00	6.05	-10.503%	56	59	-54.545%
2024-12-23	6.76	6.76	6.76	6.76	0.000%	5	5	-59.320%

.dark-mode .KZRDSX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZRDSX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251231P450SPY Dec 31 2025 450.00 Put (SPY251231P00450000)option OPRA

SPY20251231P450
SPY Dec 31 2025 450.00 Put (SPY251231P00450000)
option OPRA