Dark

SPY20251219C210
SPY Dec 19 2025 210.00 Call (SPY251219C00210000)
option OPRA

EOD

May 13, 2025

376.00+0.964%(+3.59)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	376.00	376.00	376.00	376.00	+0.964%	9	1,205	0.000%
2025-05-12	372.41	372.41	372.41	372.41	+7.617%	1	1,206	+0.964%
2025-04-29	346.18	346.18	346.05	346.05	+2.457%	2	1,206	+8.655%
2025-04-24	337.75	337.75	337.75	337.75	+4.625%	14	1,206	+11.325%
2025-04-17	322.82	322.82	322.82	322.82	-7.169%	1	1,206	+16.474%
2025-03-31	347.90	347.90	347.75	347.75	-5.595%	2	1,206	+8.124%
2025-03-26	368.30	368.36	368.30	368.36	-0.149%	2	1,206	+2.074%
2025-03-25	369.17	369.19	368.88	368.91	+0.861%	8	1,207	+1.922%
2025-03-24	365.76	365.76	365.76	365.76	+2.655%	5	1,211	+2.800%
2025-03-17	356.30	356.30	356.30	356.30	+3.013%	32	1,216	+5.529%
2025-03-13	346.09	346.09	345.88	345.88	-1.369%	4	1,249	+8.708%
2025-03-12	350.00	350.68	350.00	350.68	-6.981%	6	1,249	+7.220%
2025-03-05	371.05	377.00	371.05	377.00	+1.694%	74	1,252	-0.265%
2025-03-04	370.72	370.72	370.72	370.72	-4.822%	2	1,252	+1.424%
2025-03-03	389.50	389.50	389.50	389.50	+2.776%	4	1,252	-3.466%
2025-02-28	378.98	378.98	378.98	378.98	-3.481%	8	1,252	-0.786%
2025-02-26	392.65	392.65	392.65	392.65	+1.016%	1	1,252	-4.240%
2025-02-25	388.70	388.70	388.70	388.70	-3.465%	75	1,252	-3.267%
2025-02-21	402.65	402.65	402.65	402.65	+1.744%	4	1,252	-6.619%
2025-02-04	395.75	395.75	395.75	395.75	-0.590%	3	1,252	-4.991%
2025-01-30	398.30	398.30	398.10	398.10	+0.023%	3	1,252	-5.551%
2025-01-29	398.25	398.25	398.01	398.01	+0.065%	9	1,252	-5.530%
2025-01-28	397.75	397.75	397.75	397.75	+1.570%	5	1,253	-5.468%
2025-01-27	391.60	391.60	391.60	391.60	-3.182%	2	1,253	-3.984%
2025-01-24	404.47	404.47	404.47	404.47	+1.702%	4	1,254	-7.039%
2025-01-21	397.62	397.70	397.44	397.70	+1.312%	7	1,254	-5.456%
2025-01-17	392.55	392.55	392.55	392.55	+0.744%	4	1,259	-4.216%
2025-01-16	389.65	389.65	389.65	389.65	+0.425%	1	1,259	-3.503%
2025-01-15	388.00	388.00	388.00	388.00	+3.370%	1	1,259	-3.093%
2025-01-10	375.35	375.35	375.35	375.35	-5.960%	4	1,259	+0.173%
2024-12-26	399.14	399.14	399.14	399.14	+0.821%	1	1,259	-5.797%
2024-12-24	396.16	396.16	395.89	395.89	+0.954%	8	1,259	-5.024%
2024-12-23	392.14	392.15	392.14	392.15	+2.354%	2,710	1,259	-4.118%
2024-12-19	383.75	383.75	383.13	383.13	-4.456%	2,712	3,967	-1.861%
2024-12-13	401.00	401.00	401.00	401.00	-0.607%	2	1,259	-6.234%
2024-12-11	403.45	403.45	403.45	403.45	+1.090%	3	1,259	-6.804%
2024-12-10	399.29	399.29	399.10	399.10	-0.660%	2	1,259	-5.788%
2024-12-09	401.75	401.75	401.75	401.75	+0.210%	1	1,259	-6.409%
2024-12-02	400.91	400.91	400.91	400.91	+1.548%	1	1,259	-6.213%
2024-11-27	394.80	394.80	394.80	394.80	+0.254%	1	1,259	-4.762%
2024-11-25	393.80	393.80	393.80	393.80	+3.022%	1	1,259	-4.520%
2024-11-18	382.25	382.25	382.25	382.25	-2.797%	1	1,259	-1.635%
2024-11-14	393.25	393.25	393.25	393.25	+7.094%	1	1,260	-4.387%
2024-10-31	367.20	367.20	367.20	367.20	-2.960%	2	1,260	+2.397%
2024-10-30	378.40	378.40	378.40	378.40	+0.920%	1	1,261	-0.634%
2024-10-24	374.95	374.95	374.95	374.95	-0.741%	4	1,261	+0.280%
2024-10-23	377.75	377.75	377.75	377.75	-0.198%	1	1,261	-0.463%
2024-10-22	378.10	378.50	378.10	378.50	-0.630%	3	1,261	-0.661%
2024-10-21	380.15	380.90	380.15	380.90	+2.118%	2	1,262	-1.286%
2024-10-11	373.00	373.00	373.00	373.00	-0.021%	2	1,263	+0.804%
2024-10-10	373.08	373.08	373.08	373.08	+1.243%	4	1,263	+0.783%
2024-09-27	368.50	368.50	368.50	368.50	-0.405%	2	1,267	+2.035%
2024-09-26	370.00	370.00	370.00	370.00	+1.223%	18	1,268	+1.622%
2024-09-20	365.53	365.53	365.53	365.53	+1.677%	2	1,268	+2.864%
2024-09-17	359.50	359.50	359.50	359.50	+0.709%	4	1,268	+4.590%
2024-09-16	354.37	356.97	354.37	356.97	+3.822%	2	1,268	+5.331%
2024-09-05	348.26	348.26	343.82	343.83	-3.958%	6	1,267	+9.356%
2024-08-29	358.00	358.00	358.00	358.00	+0.632%	1	1,269	+5.028%
2024-08-26	355.75	355.75	355.75	355.75	+1.108%	1	1,270	+5.692%
2024-08-19	351.85	351.85	351.85	351.85	+6.043%	6	1,270	+6.864%
2024-08-12	331.80	331.80	331.80	331.80	+1.143%	2	1,273	+13.321%
2024-08-09	328.05	328.05	328.05	328.05	+1.476%	2	1,275	+14.617%
2024-08-06	323.28	323.28	323.28	323.28	+2.304%	6	1,275	+16.308%
2024-08-05	316.00	316.00	316.00	316.00	-8.671%	3	1,275	+18.987%
2024-07-31	346.00	346.00	346.00	346.00	+1.184%	3	1,276	+8.671%
2024-07-26	340.75	341.95	340.75	341.95	-0.053%	8	1,276	+9.958%
2024-07-25	342.13	342.13	342.13	342.13	-3.489%	2	1,276	+9.900%
2024-07-23	354.50	354.50	354.50	354.50	-1.746%	4	1,276	+6.065%
2024-07-16	360.80	360.80	360.80	360.80	-0.683%	4	1,276	+4.213%
2024-07-15	363.28	363.28	363.28	363.28	+2.045%	2	1,276	+3.501%
2024-07-10	356.00	356.00	356.00	356.00	+3.135%	8	1,276	+5.618%
2024-07-02	345.18	345.18	345.18	345.18	+0.592%	25	1,276	+8.929%
2024-07-01	343.15	343.15	343.15	343.15	-1.985%	1	1,289	+9.573%
2024-06-28	348.65	350.10	348.65	350.10	+0.647%	10	1,289	+7.398%
2024-06-20	347.85	347.85	347.85	347.85	+0.639%	3	1,289	+8.093%
2024-06-18	346.09	346.09	345.64	345.64	+4.259%	2	1,290	+8.784%
2024-06-11	331.52	331.52	331.52	331.52	-1.192%	10	1,290	+13.417%
2024-06-07	332.86	335.52	332.86	335.52	+1.982%	6	1,290	+12.065%
2024-06-05	329.00	329.00	329.00	329.00	+1.609%	3	1,290	+14.286%
2024-06-03	326.97	326.97	323.79	323.79	-1.036%	7	1,290	+16.125%
2024-05-24	327.18	327.18	327.18	327.18	-0.930%	12	1,301	+14.921%
2024-05-22	330.25	330.25	330.25	330.25	+0.064%	1	1,301	+13.853%
2024-05-20	330.04	330.04	330.04	330.04	+0.791%	7	1,301	+13.926%
2024-05-17	327.45	327.45	327.45	327.45	-0.574%	4	1,301	+14.827%
2024-05-16	329.34	329.34	329.34	329.34	+2.919%	4	1,301	+14.168%
2024-05-13	320.00	320.00	320.00	320.00	-0.168%	2	1,301	+17.500%
2024-05-10	320.54	320.54	320.54	320.54	+1.193%	72	1,301	+17.302%
2024-05-09	316.76	316.76	316.76	316.76	+0.629%	6	1,301	+18.702%
2024-05-08	314.78	314.78	314.78	314.78	+0.479%	1	1,301	+19.449%
2024-05-06	313.28	313.28	313.28	313.28	+1.470%	2	1,301	+20.020%
2024-05-03	308.74	308.74	308.74	308.74	+0.978%	8	1,301	+21.785%
2024-04-30	305.75	305.75	305.75	305.75	-1.259%	1	1,301	+22.976%
2024-04-29	309.76	309.76	309.65	309.65	+0.201%	7	1,301	+21.427%
2024-04-26	309.03	309.03	309.03	309.03	+3.406%	2	1,301	+21.671%
2024-04-25	298.85	298.85	298.85	298.85	-2.206%	2	1,301	+25.816%
2024-04-23	305.59	305.59	305.59	305.59	+3.066%	5	1,301	+23.041%
2024-04-22	296.50	296.50	296.50	296.50	-0.202%	12	1,301	+26.813%
2024-04-19	298.10	298.45	297.10	297.10	-1.342%	5	1,301	+26.557%
2024-04-18	301.14	301.14	301.14	301.14	-0.869%	1	1,302	+24.859%
2024-04-17	305.87	305.87	303.78	303.78	-0.790%	2	1,303	+23.774%
2024-04-16	306.20	306.20	306.20	306.20	-2.047%	7	1,303	+22.796%
2024-04-15	312.60	312.60	312.60	312.60	-0.903%	1	1,303	+20.282%
2024-04-12	315.45	315.45	315.45	315.45	+0.328%	2	1,304	+19.195%
2024-04-11	314.42	314.42	314.42	314.42	-1.897%	1	1,304	+19.585%
2024-04-09	320.50	320.50	320.50	320.50	+0.470%	8	1,304	+17.317%
2024-04-08	318.53	319.00	318.53	319.00	-1.238%	10	1,312	+17.868%
2024-04-04	323.00	323.00	323.00	323.00	-0.281%	1	1,312	+16.409%
2024-03-28	323.91	323.91	323.91	323.91	+1.269%	2	1,313	+16.082%
2024-03-27	319.85	319.85	319.85	319.85	-0.193%	3	1,313	+17.555%
2024-03-25	320.15	320.47	320.15	320.47	-0.515%	8	1,316	+17.328%
2024-03-22	322.13	322.13	322.13	322.13	+1.940%	2	1,319	+16.723%
2024-03-20	316.49	316.49	316.00	316.00	+0.136%	6	1,319	+18.987%
2024-03-19	315.57	315.57	315.57	315.57	+0.162%	6	1,319	+19.149%
2024-03-18	315.20	315.20	315.06	315.06	-0.480%	9	1,318	+19.342%
2024-03-13	314.37	316.58	314.37	316.58	+2.516%	16	1,417	+18.769%
2024-03-11	310.83	310.87	308.81	308.81	-1.455%	10	1,415	+21.758%
2024-03-07	313.37	313.37	313.37	313.37	+1.658%	1	1,420	+19.986%
2024-03-06	308.26	308.26	308.26	308.26	+1.241%	11	1,420	+21.975%
2024-03-05	304.48	304.48	304.48	304.48	-1.632%	1	1,423	+23.489%
2024-03-01	309.53	309.53	309.53	309.53	+1.276%	6	1,423	+21.474%
2024-02-29	305.63	305.63	305.63	305.63	-0.202%	99	1,423	+23.025%
2024-02-26	306.25	306.25	306.25	306.25	+0.512%	1	1,423	+22.776%
2024-02-22	304.55	305.06	303.00	304.69	+3.173%	140	1,424	+23.404%
2024-02-21	294.90	295.56	293.20	295.32	+10.723%	1,283	1,292	+27.320%
2024-01-04	266.72	266.72	266.72	266.72	-1.295%	2	11	+40.972%
2023-12-18	270.22	270.22	270.22	270.22	+0.738%	2	12	+39.146%
2023-12-15	269.11	269.11	268.24	268.24	-0.586%	6	12	+40.173%
2023-12-14	269.82	269.82	269.82	269.82	+5.654%	1	14	+39.352%
2023-12-06	255.38	255.38	255.38	255.38	+15.829%	2	15	+47.232%
2023-10-25	220.25	220.48	220.25	220.48	-2.928%	6	17	+70.537%
2023-10-24	227.13	227.13	227.13	227.13	+0.079%	1	23	+65.544%
2023-10-20	227.08	227.08	226.95	226.95	-3.240%	2	22	+65.675%
2023-10-19	234.55	234.55	234.55	234.55	-2.741%	5	17	+60.307%
2023-10-16	241.16	241.16	241.16	241.16	-0.079%	4	17	+55.913%
2023-10-12	241.35	241.35	241.35	241.35	+2.637%	3	13	+55.790%
2023-10-06	226.65	235.15	226.65	235.15	+2.390%	4	10	+59.898%
2023-10-02	229.66	229.66	229.66	229.66	-8.684%	1	6	+63.720%
2023-09-11	251.50	251.50	251.50	251.50	+4.739%	1	5	+49.503%
2023-08-17	240.12	240.12	240.12	240.12	+7.196%	2	4	+56.588%
2023-05-30	224.00	224.00	224.00	224.00	+13.131%	2	4	+67.857%
2023-03-16	198.00	198.00	198.00	198.00	+4.211%	1	2	+89.899%
2023-03-10	190.00	190.00	190.00	190.00	0.000%	1	1	+97.895%

.dark-mode .WbnlDQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WbnlDQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C210SPY Dec 19 2025 210.00 Call (SPY251219C00210000)option OPRA

SPY20251219C210
SPY Dec 19 2025 210.00 Call (SPY251219C00210000)
option OPRA