Dark

SPY20251219C200
SPY Dec 19 2025 200.00 Call (SPY251219C00200000)
option OPRA

Inactive

Apr 29, 2025

356.03+7.080%(+23.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-29	356.00	356.03	356.00	356.03	+7.080%	2	146	0.000%
2025-04-11	332.49	332.49	332.49	332.49	+3.903%	2	146	+7.080%
2025-04-09	303.00	320.00	303.00	320.00	+9.593%	4	146	+11.259%
2025-04-07	291.63	292.34	291.63	291.99	-17.842%	4	150	+21.932%
2025-03-31	355.40	355.40	355.40	355.40	-3.855%	1	150	+0.177%
2025-03-28	369.46	369.65	369.46	369.65	-0.412%	4	151	-3.685%
2025-03-27	370.53	372.99	370.53	371.18	-1.970%	8	149	-4.082%
2025-03-25	379.40	379.40	378.38	378.64	-0.580%	13	149	-5.971%
2025-03-06	377.74	381.04	377.74	380.85	-2.946%	5	144	-6.517%
2025-03-03	392.41	392.41	392.41	392.41	-2.647%	1	144	-9.271%
2025-02-21	403.08	403.08	403.08	403.08	-2.816%	14	144	-11.673%
2025-02-18	414.76	414.76	414.76	414.76	+1.567%	1	144	-14.160%
2025-02-12	408.36	408.36	408.36	408.36	-0.149%	1	144	-12.815%
2025-02-10	408.97	408.97	408.97	408.97	+0.719%	1	143	-12.945%
2025-01-30	406.05	406.05	406.05	406.05	-1.444%	6	143	-12.319%
2025-01-22	412.00	412.00	412.00	412.00	+2.228%	1	143	-13.585%
2025-01-17	403.09	403.09	403.02	403.02	-2.284%	4	141	-11.659%
2024-12-11	412.42	412.44	412.42	412.44	+1.536%	12	141	-13.677%
2024-11-26	405.00	406.20	405.00	406.20	+2.703%	3	129	-12.351%
2024-11-20	395.51	395.51	395.51	395.51	+0.511%	1	129	-9.982%
2024-11-06	393.50	393.50	393.50	393.50	+4.272%	1	129	-9.522%
2024-11-04	377.00	377.38	377.00	377.38	+0.324%	2	130	-5.657%
2024-10-31	376.16	376.16	376.16	376.16	-2.675%	12	128	-5.351%
2024-10-23	386.50	386.50	386.50	386.50	-1.088%	1	134	-7.884%
2024-10-14	390.75	390.75	390.75	390.75	+3.760%	3	134	-8.885%
2024-10-08	376.59	376.59	376.59	376.59	-0.109%	2	134	-5.460%
2024-10-04	377.00	377.00	377.00	377.00	+15.729%	2	135	-5.562%
2024-08-05	325.75	325.76	325.75	325.76	-4.517%	2	136	+9.292%
2024-08-02	341.17	341.17	341.17	341.17	-3.286%	2	136	+4.356%
2024-07-25	347.42	352.76	347.42	352.76	-1.850%	31	137	+0.927%
2024-06-28	358.02	359.41	357.95	359.41	+1.396%	6	149	-0.940%
2024-06-25	355.79	355.79	354.46	354.46	+1.274%	2	150	+0.443%
2024-06-12	350.00	350.00	350.00	350.00	+6.525%	1	149	+1.723%
2024-05-31	328.56	328.56	328.56	328.56	-1.987%	16	150	+8.361%
2024-05-17	335.22	335.22	335.22	335.22	+0.140%	2	158	+6.208%
2024-05-15	334.75	334.75	334.75	334.75	+6.727%	1	159	+6.357%
2024-04-16	313.65	313.65	313.65	313.65	-0.979%	1	160	+13.512%
2024-03-11	316.75	316.75	316.75	316.75	-1.161%	1	161	+12.401%
2024-03-08	320.47	320.47	320.47	320.47	+2.194%	2	161	+11.096%
2024-02-22	313.59	313.59	313.59	313.59	+3.206%	1	161	+13.534%
2024-02-21	303.85	303.85	303.85	303.85	-0.213%	20	161	+17.173%
2024-02-20	304.50	304.50	304.50	304.50	+4.299%	2	162	+16.923%
2024-01-22	290.71	293.49	290.57	291.95	+3.635%	6	164	+21.949%
2024-01-18	281.71	281.71	281.71	281.71	+1.730%	3	165	+26.382%
2024-01-03	276.92	276.92	276.92	276.92	-1.012%	8	165	+28.568%
2023-12-21	279.75	279.75	279.75	279.75	+0.593%	1	173	+27.267%
2023-12-15	277.90	278.10	277.90	278.10	-0.294%	3	174	+28.022%
2023-12-14	278.92	278.92	278.92	278.92	+4.739%	1	171	+27.646%
2023-12-06	265.50	266.30	265.50	266.30	+1.641%	2	172	+33.695%
2023-11-30	262.00	262.00	262.00	262.00	-0.758%	1	172	+35.889%
2023-11-22	264.00	264.00	264.00	264.00	+1.828%	2	173	+34.860%
2023-11-16	259.26	259.26	259.26	259.26	+0.100%	13	173	+37.325%
2023-11-14	259.00	259.00	259.00	259.00	+2.778%	24	186	+37.463%
2023-11-13	250.75	252.00	250.75	252.00	+0.719%	14	210	+41.282%
2023-11-10	250.20	250.20	250.20	250.20	+0.798%	1	196	+42.298%
2023-11-08	248.22	248.22	248.22	248.22	+1.129%	2	197	+43.433%
2023-11-06	245.45	245.45	245.45	245.45	+10.508%	6	199	+45.052%
2023-10-27	222.11	222.11	222.11	222.11	-3.848%	1	193	+60.294%
2023-10-25	231.00	231.00	231.00	231.00	-4.742%	1	194	+54.126%
2023-09-29	242.50	242.50	242.50	242.50	+1.042%	1	193	+46.816%
2023-09-26	240.00	240.00	240.00	240.00	-1.518%	1	193	+48.346%
2023-09-25	243.70	243.70	243.70	243.70	-0.571%	1	192	+46.094%
2023-09-22	244.98	245.44	244.98	245.10	-5.738%	40	192	+45.259%
2023-09-14	260.55	260.55	260.02	260.02	-0.869%	20	192	+36.924%
2023-09-01	262.30	262.30	262.30	262.30	+5.980%	1	182	+35.734%
2023-08-25	247.50	247.50	247.50	247.50	-0.554%	1	182	+43.851%
2023-08-17	252.89	252.89	248.88	248.88	-2.819%	5	177	+43.053%
2023-08-16	256.10	256.10	256.10	256.10	-1.116%	1	177	+39.020%
2023-08-14	258.50	258.99	258.50	258.99	+0.872%	8	177	+37.469%
2023-08-11	258.00	258.00	256.75	256.75	-1.250%	10	169	+38.668%
2023-08-04	261.24	264.49	260.00	260.00	-1.141%	7	161	+36.935%
2023-08-02	261.35	263.50	260.68	263.00	-2.230%	4	154	+35.373%
2023-08-01	269.00	269.00	269.00	269.00	+1.509%	1	154	+32.353%
2023-07-27	272.00	272.00	265.00	265.00	-0.727%	2	153	+34.351%
2023-07-25	266.94	266.94	266.94	266.94	+0.357%	9	151	+33.375%
2023-07-21	265.99	265.99	265.99	265.99	-0.564%	20	151	+33.851%
2023-07-19	267.50	267.50	267.50	267.50	+4.906%	2	139	+33.095%
2023-07-11	253.80	254.99	253.80	254.99	+1.590%	45	137	+39.625%
2023-07-06	250.00	251.00	250.00	251.00	+1.414%	3	116	+41.845%
2023-06-22	247.50	247.50	247.50	247.50	-2.270%	1	119	+43.851%
2023-06-16	253.25	253.25	253.25	253.25	+0.099%	1	121	+40.584%
2023-06-15	253.00	253.00	253.00	253.00	+3.689%	1	121	+40.723%
2023-06-14	244.00	244.00	244.00	244.00	+1.540%	2	121	+45.914%
2023-06-12	240.30	240.30	240.30	240.30	-0.290%	1	123	+48.161%
2023-06-09	241.00	241.00	241.00	241.00	+0.904%	1	124	+47.730%
2023-06-08	238.84	238.84	238.84	238.84	-0.814%	3	125	+49.066%
2023-06-07	240.80	240.80	240.80	240.80	+0.333%	5	122	+47.853%
2023-06-05	237.50	240.00	237.50	240.00	+3.941%	2	117	+48.346%
2023-06-01	230.90	230.90	230.90	230.90	+0.174%	2	117	+54.192%
2023-05-30	230.50	230.50	230.50	230.50	0.000%	1	119	+54.460%
2023-05-26	230.50	230.50	230.50	230.50	+1.991%	4	124	+54.460%
2023-05-25	226.00	226.00	226.00	226.00	+2.559%	1	124	+57.535%
2023-05-11	220.36	220.36	220.36	220.36	+0.164%	1	124	+61.567%
2023-05-10	222.57	222.57	220.00	220.00	+3.529%	3	123	+61.832%
2023-05-04	212.50	212.50	212.50	212.50	-2.074%	1	126	+67.544%
2023-05-03	221.59	221.59	217.00	217.00	-3.876%	11	125	+64.069%
2023-05-01	225.75	225.75	225.75	225.75	+1.557%	39	124	+57.710%
2023-04-24	223.55	223.88	222.29	222.29	+2.912%	8	90	+60.165%
2023-04-05	216.00	216.00	216.00	216.00	-1.370%	1	84	+64.829%
2023-04-04	219.00	219.00	219.00	219.00	+1.860%	1	83	+62.571%
2023-03-30	215.00	215.00	215.00	215.00	+3.815%	1	82	+65.595%
2023-03-16	207.10	207.10	207.10	207.10	+4.808%	1	83	+71.912%
2023-03-15	198.50	198.50	195.50	197.60	-1.299%	6	82	+80.177%
2023-03-13	194.00	200.20	194.00	200.20	+0.100%	3	76	+77.837%
2023-03-10	204.00	204.00	200.00	200.00	-2.439%	4	73	+78.015%
2023-03-09	205.00	205.00	205.00	205.00	-5.404%	1	69	+73.673%
2023-03-03	214.73	216.71	214.64	216.71	+3.689%	3	68	+64.289%
2023-02-24	210.00	210.00	209.00	209.00	-1.415%	3	69	+70.349%
2023-02-23	212.00	212.00	212.00	212.00	-0.516%	2	66	+67.939%
2023-02-22	213.10	213.10	213.10	213.10	-0.276%	1	64	+67.072%
2023-02-21	218.00	218.00	212.63	213.69	-3.743%	12	63	+66.611%
2023-02-16	222.00	222.00	222.00	222.00	-1.114%	1	53	+60.374%
2023-02-14	224.50	224.50	224.50	224.50	-0.045%	4	52	+58.588%
2023-02-13	224.60	224.60	224.60	224.60	+1.933%	10	48	+58.517%
2023-02-10	220.34	220.34	220.34	220.34	-1.100%	1	38	+61.582%
2023-02-09	222.79	222.79	222.79	222.79	-0.362%	1	37	+59.805%
2023-02-08	223.60	223.60	223.60	223.60	+3.519%	1	36	+59.226%
2023-02-01	216.00	216.00	216.00	216.00	+0.831%	1	35	+64.829%
2023-01-30	217.00	217.00	212.71	214.22	-2.183%	7	34	+66.198%
2023-01-27	219.00	219.00	219.00	219.00	+2.336%	5	29	+62.571%
2023-01-26	213.99	214.00	213.99	214.00	+3.382%	5	24	+66.369%
2023-01-18	207.00	207.00	207.00	207.00	-2.358%	1	19	+71.995%
2023-01-17	212.00	212.00	212.00	212.00	-0.118%	5	18	+67.939%
2023-01-13	212.25	212.25	212.25	212.25	+3.537%	1	12	+67.741%
2023-01-11	205.00	205.00	205.00	205.00	+0.737%	1	12	+73.673%
2023-01-09	203.50	203.50	203.50	203.50	+2.261%	5	13	+74.953%
2023-01-06	199.00	199.00	199.00	199.00	+1.640%	1	8	+78.910%
2023-01-05	195.79	195.79	195.79	195.79	-2.222%	1	8	+81.843%
2023-01-04	200.24	200.24	200.24	200.24	+2.687%	1	8	+77.802%
2022-12-30	198.00	198.00	195.00	195.00	0.000%	7	0	+82.579%

.dark-mode .qfSN3J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfSN3J{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C200SPY Dec 19 2025 200.00 Call (SPY251219C00200000)option OPRA

SPY20251219C200
SPY Dec 19 2025 200.00 Call (SPY251219C00200000)
option OPRA