Dark

SPY20251219C150
SPY Dec 19 2025 150.00 Call (SPY251219C00150000)
option OPRA

Inactive

Apr 30, 2025

400.95-0.851%(-3.44)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-30	401.04	401.04	400.95	400.95	-0.851%	4	698	0.000%
2025-04-29	404.33	404.40	404.27	404.39	+5.313%	6	696	-0.851%
2025-04-10	383.99	383.99	383.99	383.99	+9.564%	1	696	+4.417%
2025-04-07	350.47	350.47	350.47	350.47	-13.993%	1	696	+14.404%
2025-04-01	407.65	407.65	407.49	407.49	+0.419%	2	696	-1.605%
2025-03-31	403.54	405.84	403.52	405.79	-1.147%	4	696	-1.193%
2025-03-28	410.25	410.50	410.25	410.50	-2.649%	4	696	-2.326%
2025-03-27	420.65	421.76	420.65	421.67	-0.935%	4	696	-4.914%
2025-03-26	426.90	426.95	425.65	425.65	-0.216%	40	696	-5.803%
2025-03-25	426.75	426.84	426.35	426.57	+0.047%	66	696	-6.006%
2025-03-24	426.35	426.37	426.05	426.37	+4.741%	18	696	-5.962%
2025-03-13	407.07	407.07	407.07	407.07	-8.342%	1	700	-1.503%
2025-03-03	445.16	445.16	444.12	444.12	-2.307%	3	700	-9.720%
2025-01-30	457.74	457.74	454.55	454.61	-0.268%	12	697	-11.804%
2025-01-29	455.83	455.83	455.83	455.83	+0.649%	1	706	-12.040%
2025-01-21	453.11	453.11	452.33	452.89	+0.243%	42	669	-11.469%
2025-01-17	448.91	451.79	448.91	451.79	+1.298%	4	669	-11.253%
2025-01-15	446.00	446.00	446.00	446.00	+2.822%	1	669	-10.101%
2025-01-14	433.74	433.76	433.74	433.76	-0.816%	10	669	-7.564%
2024-12-20	437.91	437.91	437.33	437.33	-1.280%	2	659	-8.319%
2024-12-19	443.00	443.00	443.00	443.00	-3.522%	1	659	-9.492%
2024-12-18	459.17	459.17	459.17	459.17	+0.666%	1	659	-12.679%
2024-12-02	456.13	456.13	456.13	456.13	+0.138%	1	659	-12.097%
2024-11-29	455.50	455.50	455.50	455.50	+0.701%	2	659	-11.976%
2024-11-27	452.33	452.33	452.33	452.33	-0.497%	1	659	-11.359%
2024-11-26	453.95	454.59	453.95	454.59	+0.586%	2	659	-11.800%
2024-11-25	451.94	451.94	451.94	451.94	+2.249%	1	659	-11.282%
2024-11-21	442.00	442.00	442.00	442.00	-0.102%	2	659	-9.287%
2024-11-20	442.45	442.45	442.45	442.45	-2.089%	1	659	-9.380%
2024-11-11	452.82	452.82	451.89	451.89	+5.735%	2	659	-11.273%
2024-11-04	427.38	427.38	427.38	427.38	+0.428%	1	659	-6.184%
2024-11-01	425.56	425.56	425.56	425.56	+0.252%	2	658	-5.783%
2024-10-31	426.00	426.00	424.49	424.49	-1.593%	6	659	-5.545%
2024-10-30	430.98	431.36	430.98	431.36	-1.146%	2	663	-7.050%
2024-10-29	436.22	436.50	436.22	436.36	+1.782%	4	661	-8.115%
2024-10-23	436.39	436.39	427.50	428.72	-1.771%	3	665	-6.477%
2024-10-22	434.94	436.45	434.94	436.45	+0.181%	3	664	-8.134%
2024-10-21	435.98	436.04	435.66	435.66	+0.048%	3	662	-7.967%
2024-10-17	435.80	435.80	435.45	435.45	-1.034%	61	660	-7.923%
2024-10-14	440.00	440.00	440.00	440.00	+3.391%	1	599	-8.875%
2024-10-08	424.45	425.57	424.45	425.57	+0.844%	2	600	-5.785%
2024-10-02	421.60	422.50	421.60	422.01	+0.264%	4	599	-4.990%
2024-10-01	420.90	420.90	420.90	420.90	-0.637%	1	603	-4.740%
2024-09-30	423.10	423.60	423.10	423.60	+2.873%	4	602	-5.347%
2024-08-23	411.77	411.77	411.77	411.77	+7.779%	2	600	-2.628%
2024-08-08	382.05	382.05	382.05	382.05	-5.571%	22	600	+4.947%
2024-07-22	404.59	404.59	404.59	404.59	+0.096%	2	600	-0.900%
2024-07-19	404.20	404.20	404.20	404.20	-2.918%	4	600	-0.804%
2024-07-16	416.35	416.35	416.35	416.35	+0.568%	1	602	-3.699%
2024-07-10	414.00	414.00	414.00	414.00	+3.103%	1	602	-3.152%
2024-07-02	401.25	401.54	401.25	401.54	+5.808%	2	602	-0.147%
2024-06-04	380.22	380.22	379.50	379.50	-1.493%	3	602	+5.652%
2024-05-20	385.25	385.25	385.25	385.25	+3.970%	1	600	+4.075%
2024-05-08	370.54	370.54	370.54	370.54	+0.633%	2	600	+8.207%
2024-05-06	368.21	368.21	368.21	368.21	+4.987%	1	600	+8.892%
2024-04-19	350.72	350.72	350.72	350.72	-6.919%	1	600	+14.322%
2024-04-01	376.79	376.79	376.79	376.79	-0.225%	4	600	+6.412%
2024-03-28	377.64	377.64	377.64	377.64	+2.081%	1	600	+6.173%
2024-03-20	369.94	369.94	369.94	369.94	+0.187%	1	600	+8.382%
2024-03-18	369.25	369.25	369.25	369.25	+1.292%	2	600	+8.585%
2024-03-15	364.54	364.54	364.54	364.54	+0.496%	2	600	+9.988%
2024-02-23	362.74	362.74	362.74	362.74	+0.960%	4	600	+10.534%
2024-02-22	356.80	359.29	356.80	359.29	+3.512%	136	600	+11.595%
2024-02-21	349.19	349.19	347.10	347.10	-0.530%	1,254	1,861	+15.514%
2024-02-20	347.90	348.95	347.90	348.95	-1.315%	2	1,711	+14.902%
2024-02-16	353.70	353.70	353.60	353.60	-0.006%	50	1,738	+13.391%
2024-02-12	354.25	354.25	353.62	353.62	+0.429%	6	1,738	+13.384%
2024-02-09	352.17	352.46	352.11	352.11	+0.302%	12	1,744	+13.871%
2024-02-08	349.00	351.05	349.00	351.05	+1.339%	2	1,751	+14.214%
2024-02-05	346.86	346.86	346.41	346.41	+2.367%	3	1,753	+15.744%
2024-02-01	338.40	338.40	338.40	338.40	-1.944%	7	1,754	+18.484%
2024-01-30	345.11	345.11	345.11	345.11	+4.484%	8	1,761	+16.180%
2024-01-19	330.30	330.30	330.30	330.30	+0.988%	1	1,753	+21.390%
2024-01-16	327.07	327.07	327.07	327.07	-0.605%	5	1,754	+22.588%
2024-01-12	329.03	329.06	329.03	329.06	+0.375%	12	1,759	+21.847%
2024-01-09	327.46	327.83	327.46	327.83	+1.558%	2	1,759	+22.304%
2024-01-08	322.80	322.80	322.80	322.80	-0.210%	3	1,759	+24.210%
2024-01-03	323.75	323.75	323.48	323.48	-1.988%	3	1,762	+23.949%
2023-12-29	330.04	330.04	330.04	330.04	+0.930%	10	1,751	+21.485%
2023-12-22	329.50	329.50	327.00	327.00	-0.608%	3	1,753	+22.615%
2023-12-20	328.45	329.00	328.43	329.00	+0.581%	100	1,753	+21.869%
2023-12-19	327.10	327.10	327.10	327.10	+1.298%	1	1,757	+22.577%
2023-12-15	322.91	322.91	322.91	322.91	+1.216%	2	1,758	+24.168%
2023-12-13	317.32	319.03	317.32	319.03	+1.754%	5	1,760	+25.678%
2023-12-11	312.90	313.53	312.90	313.53	+0.169%	3	1,765	+27.882%
2023-12-01	313.00	313.00	313.00	313.00	+2.147%	1	1,768	+28.099%
2023-11-30	306.54	306.54	306.42	306.42	-0.286%	2	1,768	+30.850%
2023-11-28	307.30	307.30	307.30	307.30	-0.227%	1	1,766	+30.475%
2023-11-20	306.05	308.00	306.05	308.00	+1.399%	8	1,767	+30.179%
2023-11-17	303.75	303.75	303.75	303.75	+2.587%	2	1,774	+32.000%
2023-11-13	291.50	297.48	291.50	296.09	+1.331%	30	1,776	+35.415%
2023-11-08	291.20	292.20	291.20	292.20	+0.447%	64	1,802	+37.218%
2023-11-07	290.90	290.90	290.90	290.90	+1.359%	8	1,856	+37.831%
2023-11-06	287.50	287.50	287.00	287.00	-0.554%	8	1,864	+39.704%
2023-11-03	288.60	288.60	288.60	288.60	+6.161%	3	1,872	+38.929%
2023-10-31	271.85	271.85	271.85	271.85	+1.531%	3	1,875	+47.489%
2023-10-30	267.75	267.75	267.75	267.75	-2.813%	2	1,878	+49.748%
2023-10-23	275.50	275.50	275.50	275.50	-0.488%	1	1,880	+45.535%
2023-10-20	281.70	281.70	276.85	276.85	-2.328%	4	1,879	+44.826%
2023-10-19	283.45	283.45	283.45	283.45	-1.716%	1	1,884	+41.454%
2023-10-12	288.40	288.40	288.40	288.40	-0.586%	12	1,884	+39.026%
2023-10-10	288.45	290.10	288.45	290.10	+2.058%	6	1,894	+38.211%
2023-10-09	284.25	284.25	284.25	284.25	+1.518%	4	1,898	+41.055%
2023-10-06	277.40	280.00	277.40	280.00	+0.593%	2	1,901	+43.196%
2023-10-05	278.35	278.35	278.35	278.35	-2.556%	16	1,902	+44.045%
2023-09-29	285.65	285.65	285.65	285.65	+2.018%	3	1,918	+40.364%
2023-09-27	282.50	283.41	280.00	280.00	-0.713%	3	1,920	+43.196%
2023-09-26	282.01	282.01	282.01	282.01	-0.547%	1	1,919	+42.176%
2023-09-25	283.57	283.57	283.56	283.56	-2.355%	2	1,920	+41.399%
2023-09-21	290.00	290.40	290.00	290.40	-3.119%	5	1,919	+38.068%
2023-09-20	299.75	299.75	299.75	299.75	-1.219%	4	1,922	+33.761%
2023-09-15	303.07	303.45	303.07	303.45	+0.881%	10	1,922	+32.130%
2023-09-12	300.80	300.80	300.80	300.80	+0.434%	2	1,922	+33.295%
2023-09-08	300.40	300.40	299.50	299.50	-0.910%	12	1,924	+33.873%
2023-09-06	302.25	302.25	302.25	302.25	-0.999%	3	1,935	+32.655%
2023-09-05	304.00	305.30	304.00	305.30	+0.428%	20	1,935	+31.330%
2023-09-01	304.00	304.00	304.00	304.00	-0.605%	11	1,945	+31.891%
2023-08-31	305.85	305.85	305.85	305.85	+4.208%	1	1,945	+31.094%
2023-08-25	293.50	293.50	293.50	293.50	+0.514%	1	1,946	+36.610%
2023-08-18	291.50	292.00	291.50	292.00	-0.849%	2	1,947	+37.312%
2023-08-17	294.50	294.50	294.50	294.50	-1.554%	4	1,951	+36.146%
2023-08-15	299.15	299.15	299.15	299.15	-0.756%	5	1,951	+34.030%
2023-08-11	300.00	301.43	300.00	301.43	-0.288%	2	1,956	+33.016%
2023-08-10	305.65	305.65	302.25	302.30	+0.733%	11	1,954	+32.633%
2023-08-08	300.10	300.10	300.10	300.10	-1.383%	5	1,961	+33.605%
2023-08-04	306.11	306.11	304.31	304.31	-2.142%	3	1,961	+31.757%
2023-08-01	310.97	310.97	310.97	310.97	-0.585%	1	1,960	+28.935%
2023-07-28	311.68	312.80	308.00	312.80	+2.895%	16	1,961	+28.181%
2023-07-27	312.98	312.98	304.00	304.00	-2.093%	5	1,971	+31.891%
2023-07-26	310.50	310.50	310.50	310.50	-0.158%	1	1,976	+29.130%
2023-07-25	310.99	310.99	310.99	310.99	+0.807%	20	1,975	+28.927%
2023-07-24	310.00	310.00	308.50	308.50	+0.368%	21	1,975	+29.968%
2023-07-21	307.37	307.37	307.37	307.37	-0.768%	1	1,994	+30.445%
2023-07-19	307.00	311.60	307.00	309.75	+0.896%	109	1,995	+29.443%
2023-07-18	307.48	308.50	305.00	307.00	+0.745%	110	2,088	+30.603%
2023-07-14	305.50	305.50	303.15	304.73	+0.737%	12	2,002	+31.575%
2023-07-12	302.50	302.50	302.50	302.50	+2.720%	1	2,002	+32.545%
2023-07-10	291.99	295.49	291.99	294.49	+0.082%	5	2,001	+36.151%
2023-07-07	294.25	294.25	294.25	294.25	-0.759%	5	2,002	+36.262%
2023-07-06	296.50	296.50	296.50	296.50	-0.336%	1	2,007	+35.228%
2023-07-03	297.50	297.50	297.50	297.50	-0.830%	2	2,008	+34.773%
2023-06-30	296.98	299.99	296.98	299.99	+3.054%	3	2,008	+33.654%
2023-06-29	291.10	291.10	291.10	291.10	-0.086%	2	2,009	+37.736%
2023-06-28	289.25	291.35	289.25	291.35	+2.588%	101	2,011	+37.618%
2023-06-26	288.00	289.27	283.50	284.00	-0.176%	95	2,099	+41.180%
2023-06-23	289.50	289.90	284.50	284.50	-1.981%	197	2,151	+40.931%
2023-06-22	291.50	291.50	290.00	290.25	-0.599%	195	1,958	+38.140%
2023-06-20	288.75	292.50	288.75	292.00	-1.017%	199	2,040	+37.312%
2023-06-16	296.32	297.00	295.00	295.00	+1.027%	184	2,032	+35.915%
2023-06-15	292.00	292.00	292.00	292.00	+1.654%	4	2,032	+37.312%
2023-06-14	291.49	292.99	287.25	287.25	-1.289%	97	2,034	+39.582%
2023-06-13	288.50	292.00	288.50	291.00	+2.465%	105	1,962	+37.784%
2023-06-12	284.00	284.00	284.00	284.00	+0.902%	1	1,864	+41.180%
2023-06-05	280.40	281.46	280.40	281.46	-0.716%	2	1,865	+42.454%
2023-06-02	283.49	283.49	283.49	283.49	+3.087%	1	1,867	+41.434%
2023-06-01	271.95	275.00	271.95	275.00	+1.326%	26	1,867	+45.800%
2023-05-31	271.10	271.40	270.20	271.40	-0.858%	12	1,889	+47.734%
2023-05-30	275.50	275.50	273.75	273.75	+1.766%	11	1,895	+46.466%
2023-05-25	266.40	269.00	266.35	269.00	+2.165%	29	1,895	+49.052%
2023-05-24	263.30	263.30	263.30	263.30	-1.896%	28	1,902	+52.279%
2023-05-23	270.50	270.50	268.39	268.39	-1.591%	3	1,930	+49.391%
2023-05-22	274.30	274.30	272.18	272.73	+0.357%	13	1,928	+47.014%
2023-05-19	271.76	271.76	271.76	271.76	+3.924%	3	1,931	+47.538%
2023-05-15	263.00	263.00	261.50	261.50	-0.947%	2	1,934	+53.327%
2023-05-12	264.00	264.00	264.00	264.00	-0.377%	1	1,936	+51.875%
2023-05-09	265.00	265.00	265.00	265.00	-0.473%	1	1,936	+51.302%
2023-05-08	266.26	266.26	266.26	266.26	+2.015%	1	1,935	+50.586%
2023-05-04	257.65	261.00	257.65	261.00	-1.323%	2	1,934	+53.621%
2023-05-02	264.11	264.50	262.47	264.50	-2.037%	4	1,934	+51.588%
2023-05-01	269.75	270.00	269.50	270.00	+0.746%	42	1,931	+48.500%
2023-04-28	266.50	268.00	266.50	268.00	+1.515%	4	1,930	+49.608%
2023-04-24	264.00	264.00	264.00	264.00	-0.602%	1	1,934	+51.875%
2023-04-21	265.60	265.60	265.60	265.60	-0.554%	3	1,935	+50.960%
2023-04-20	263.50	267.08	263.50	267.08	-0.343%	5	1,932	+50.124%
2023-04-19	266.00	268.00	266.00	268.00	+0.544%	5	1,933	+49.608%
2023-04-18	270.70	270.70	266.55	266.55	+0.380%	21	1,935	+50.422%
2023-04-14	268.33	268.33	265.54	265.54	+0.279%	10	1,946	+50.994%
2023-04-12	264.80	264.80	264.80	264.80	+0.623%	10	1,946	+51.416%
2023-04-11	263.00	263.46	263.00	263.16	+0.870%	11	1,946	+52.360%
2023-04-06	260.89	260.89	260.89	260.89	-0.321%	1	1,946	+53.685%
2023-04-05	260.50	261.73	260.50	261.73	-0.483%	8	1,946	+53.192%
2023-04-03	266.99	266.99	263.00	263.00	+4.035%	2	1,950	+52.452%
2023-03-29	252.85	252.89	252.80	252.80	+2.348%	3	1,948	+58.604%
2023-03-28	250.00	250.00	247.00	247.00	-1.711%	2	1,949	+62.328%
2023-03-27	250.00	251.30	250.00	251.30	-1.451%	10	1,948	+59.550%
2023-03-22	255.00	255.00	255.00	255.00	+5.155%	2	1,954	+57.235%
2023-03-17	247.55	247.55	242.50	242.50	-1.222%	5	1,952	+65.340%
2023-03-16	246.53	246.53	245.50	245.50	+0.319%	11	1,953	+63.320%
2023-03-14	245.50	245.50	241.00	244.72	+1.586%	32	1,962	+63.840%
2023-03-13	240.00	244.47	240.00	240.90	-0.041%	150	1,948	+66.438%
2023-03-10	241.00	241.00	241.00	241.00	-5.397%	1	1,814	+66.369%
2023-03-09	254.75	254.75	254.75	254.75	-0.539%	136	1,797	+57.390%
2023-03-08	256.13	256.13	256.13	256.13	+0.349%	103	1,661	+56.542%
2023-03-07	259.00	259.00	253.60	255.24	+0.885%	1,564	1,558	+57.087%
2023-03-02	253.00	253.00	253.00	253.00	-0.640%	1	117	+58.478%
2023-02-27	256.46	256.46	254.49	254.63	+1.458%	6	116	+57.464%
2023-02-24	251.70	251.70	250.10	250.97	-2.156%	7	119	+59.760%
2023-02-21	256.50	256.50	256.50	256.50	-2.471%	6	112	+56.316%
2023-02-17	262.00	263.00	262.00	263.00	-1.313%	6	120	+52.452%
2023-02-16	266.50	266.50	266.50	266.50	-0.929%	1	120	+50.450%
2023-02-03	269.26	271.00	268.50	269.00	+0.938%	26	119	+49.052%
2023-02-02	275.17	275.17	266.50	266.50	+1.331%	69	118	+50.450%
2023-02-01	263.00	263.00	263.00	263.00	+6.607%	6	144	+52.452%
2023-01-18	246.70	246.70	246.70	246.70	-2.107%	20	138	+62.525%
2023-01-12	252.01	252.01	252.01	252.01	+0.402%	1	118	+59.101%
2023-01-11	246.62	251.00	246.62	251.00	+2.240%	11	118	+59.741%
2023-01-10	242.00	245.50	242.00	245.50	-0.345%	91	107	+63.320%
2023-01-09	246.35	246.35	246.35	246.35	+2.432%	4	18	+62.756%
2023-01-04	240.50	240.50	240.50	240.50	0.000%	14	14	+66.715%

.dark-mode .rtVRMN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtVRMN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C150SPY Dec 19 2025 150.00 Call (SPY251219C00150000)option OPRA

SPY20251219C150
SPY Dec 19 2025 150.00 Call (SPY251219C00150000)
option OPRA