Dark

SPY20251219C250
SPY Dec 19 2025 250.00 Call (SPY251219C00250000)
option OPRA

EOD

May 14, 2025

341.18-0.272%(-0.93)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	341.28	341.28	341.18	341.18	-0.272%	3	148	0.000%
2025-05-13	342.23	342.23	342.11	342.11	+2.480%	3	148	-0.272%
2025-05-12	333.83	333.83	333.83	333.83	+14.208%	2	148	+2.202%
2025-04-23	294.66	294.90	292.30	292.30	+0.588%	4	149	+16.723%
2025-04-11	290.59	290.59	290.59	290.59	+4.266%	2	150	+17.409%
2025-04-10	278.70	278.70	278.70	278.70	+0.469%	1	150	+22.418%
2025-04-08	277.40	277.40	277.40	277.40	+6.308%	1	149	+22.992%
2025-04-07	259.98	260.94	259.98	260.94	-1.994%	3	150	+30.750%
2025-04-04	266.25	266.25	266.25	266.25	-15.001%	2	150	+28.143%
2025-04-01	313.32	313.32	313.24	313.24	+0.960%	2	151	+8.920%
2025-03-31	307.99	310.32	307.90	310.26	-4.770%	56	151	+9.966%
2025-03-27	322.94	325.81	322.77	325.80	-1.177%	6	124	+4.721%
2025-03-26	330.69	330.72	329.68	329.68	-0.254%	40	121	+3.488%
2025-03-25	330.33	331.96	329.99	330.52	+0.261%	144	111	+3.225%
2025-03-24	329.66	329.66	329.66	329.66	+2.379%	1	96	+3.495%
2025-03-10	322.00	322.00	322.00	322.00	-2.232%	1	96	+5.957%
2025-03-07	325.00	329.35	325.00	329.35	-2.958%	6	96	+3.592%
2025-03-03	339.39	339.39	339.39	339.39	-7.802%	1	96	+0.527%
2025-02-19	368.11	368.11	368.11	368.11	+0.700%	1	97	-7.316%
2025-02-18	366.11	366.11	365.55	365.55	+3.266%	3	98	-6.667%
2025-01-27	354.77	354.83	353.99	353.99	-3.024%	14	101	-3.619%
2025-01-24	365.60	365.60	365.03	365.03	-0.265%	8	113	-6.534%
2025-01-23	366.00	366.00	366.00	366.00	+2.232%	1	119	-6.781%
2025-01-21	358.01	358.01	358.01	358.01	+0.706%	1	119	-4.701%
2025-01-17	355.50	355.50	355.50	355.50	+6.991%	2	119	-4.028%
2025-01-13	332.27	332.27	332.27	332.27	-6.437%	10	119	+2.682%
2024-12-23	355.13	355.13	355.13	355.13	+1.739%	220	129	-3.928%
2024-12-19	346.74	349.06	346.74	349.06	+1.162%	221	349	-2.257%
2024-11-06	346.00	346.00	345.05	345.05	+1.791%	6	128	-1.122%
2024-10-11	338.98	338.98	338.98	338.98	+5.198%	2	131	+0.649%
2024-09-17	323.13	323.13	322.23	322.23	+0.776%	2	130	+5.881%
2024-09-16	319.75	319.75	319.75	319.75	+7.903%	1	130	+6.702%
2024-08-13	296.33	296.33	296.33	296.33	-9.149%	1	130	+15.135%
2024-07-16	326.17	326.17	326.17	326.17	+1.072%	1	131	+4.602%
2024-07-12	322.78	322.78	322.71	322.71	+1.814%	20	132	+5.723%
2024-07-05	316.96	316.96	316.96	316.96	+2.397%	2	135	+7.641%
2024-06-17	304.54	309.54	304.54	309.54	+6.258%	2	134	+10.222%
2024-05-17	291.31	291.31	291.31	291.31	+0.636%	2	136	+17.119%
2024-05-15	289.47	289.47	289.47	289.47	+9.217%	21	136	+17.864%
2024-05-02	265.04	265.04	265.04	265.04	-3.723%	1	136	+28.728%
2024-04-15	275.29	275.29	275.29	275.29	+0.313%	1	136	+23.935%
2024-03-11	274.43	274.43	274.43	274.43	+0.749%	1	137	+24.323%
2024-03-05	272.39	272.39	272.39	272.39	+1.215%	3	138	+25.254%
2024-02-22	269.12	269.12	269.12	269.12	+3.960%	20	140	+26.776%
2024-02-21	258.87	258.87	258.87	258.87	+0.232%	2	130	+31.796%
2024-02-20	258.27	258.27	258.27	258.27	-2.185%	1	132	+32.102%
2024-02-09	263.00	264.04	263.00	264.04	+1.476%	4	132	+29.215%
2024-02-07	260.20	260.20	260.20	260.20	+2.228%	5	131	+31.122%
2024-02-05	254.53	254.53	254.53	254.53	+7.189%	1	136	+34.043%
2023-12-22	237.46	237.46	237.46	237.46	+0.661%	1	135	+43.679%
2023-12-18	235.90	235.90	235.90	235.90	+3.239%	3	135	+44.629%
2023-12-13	228.50	228.50	228.50	228.50	+3.314%	1	138	+49.313%
2023-12-06	221.17	221.17	221.17	221.17	+0.541%	1	137	+54.261%
2023-11-28	219.98	219.98	219.98	219.98	-0.263%	3	137	+55.096%
2023-11-27	220.56	220.56	220.56	220.56	+9.188%	1	134	+54.688%
2023-11-03	202.00	202.00	202.00	202.00	+9.337%	1	134	+68.901%
2023-10-30	184.75	184.75	184.75	184.75	+0.408%	11	134	+84.671%
2023-10-26	185.50	185.50	184.00	184.00	-2.284%	12	145	+85.424%
2023-10-23	189.00	189.00	188.30	188.30	-5.282%	2	134	+81.190%
2023-09-26	198.80	198.80	198.80	198.80	-7.728%	2	134	+71.620%
2023-09-15	215.45	215.45	215.45	215.45	-0.255%	1	134	+58.357%
2023-09-11	216.25	216.25	216.00	216.00	+3.137%	40	134	+57.954%
2023-08-17	209.43	209.43	209.43	209.43	-3.931%	2	132	+62.909%
2023-08-14	218.00	218.00	218.00	218.00	-4.386%	1	132	+56.505%
2023-07-31	228.00	228.00	228.00	228.00	+2.453%	1	132	+49.640%
2023-07-25	225.00	225.00	222.54	222.54	-0.407%	2	131	+53.312%
2023-07-24	223.45	223.45	223.45	223.45	+1.568%	4	131	+52.687%
2023-07-20	220.00	220.00	220.00	220.00	-1.012%	5	127	+55.082%
2023-07-18	222.25	222.25	222.25	222.25	+1.055%	1	127	+53.512%
2023-07-17	219.93	219.93	219.93	219.93	+7.022%	2	127	+55.131%
2023-07-06	205.50	205.50	205.50	205.50	-1.154%	1	127	+66.024%
2023-06-29	207.90	207.90	207.90	207.90	-1.888%	1	127	+64.108%
2023-06-16	211.90	211.90	211.90	211.90	+1.777%	3	126	+61.010%
2023-06-15	204.90	208.20	204.90	208.20	+2.310%	7	126	+63.871%
2023-06-14	204.90	205.70	203.50	203.50	-0.766%	7	126	+67.656%
2023-06-13	201.90	205.07	201.90	205.07	+2.035%	39	129	+66.372%
2023-06-12	199.00	200.98	199.00	200.98	+1.515%	27	98	+69.758%
2023-06-09	197.98	197.98	197.98	197.98	+1.010%	1	81	+72.331%
2023-06-08	193.00	196.00	193.00	196.00	-0.860%	76	81	+74.071%
2023-06-07	197.70	197.70	197.70	197.70	+5.778%	1	146	+72.575%
2023-05-31	186.90	186.90	186.90	186.90	-1.111%	25	145	+82.547%
2023-05-26	190.00	190.00	189.00	189.00	+4.535%	51	81	+80.519%
2023-05-24	179.50	180.80	179.50	180.80	-1.121%	2	81	+88.706%
2023-05-18	182.85	182.85	182.85	182.85	+0.192%	2	79	+86.590%
2023-05-17	182.50	182.50	182.50	182.50	+2.817%	1	79	+86.948%
2023-05-15	177.50	177.50	177.50	177.50	-1.120%	1	80	+92.214%
2023-05-10	178.91	179.51	178.91	179.51	+1.304%	2	80	+90.062%
2023-05-05	177.20	177.20	177.20	177.20	+3.324%	1	80	+92.540%
2023-05-04	171.50	171.50	171.50	171.50	-2.501%	1	80	+98.939%
2023-04-27	175.90	175.90	175.90	175.90	+1.092%	1	79	+93.962%
2023-04-26	174.00	174.00	174.00	174.00	-1.136%	1	80	+96.080%
2023-04-25	178.50	178.50	176.00	176.00	-2.374%	2	79	+93.852%
2023-04-24	180.28	180.28	180.28	180.28	-1.749%	1	78	+89.250%
2023-04-18	185.50	185.50	183.49	183.49	+2.566%	2	77	+85.939%
2023-04-11	178.90	178.90	178.90	178.90	+1.995%	1	76	+90.710%
2023-04-04	176.50	176.50	175.40	175.40	-2.825%	3	76	+94.515%
2023-04-03	180.50	180.50	180.50	180.50	+2.266%	1	77	+89.019%
2023-03-31	177.16	177.16	176.50	176.50	+2.260%	11	77	+93.303%
2023-03-30	172.60	172.60	172.60	172.60	+1.529%	1	67	+97.671%
2023-03-29	170.00	170.00	170.00	170.00	+3.155%	1	67	+100.694%
2023-03-23	167.50	167.50	164.80	164.80	-1.317%	2	67	+107.027%
2023-03-22	172.50	172.50	167.00	167.00	-1.475%	2	67	+104.299%
2023-03-21	169.50	169.50	169.50	169.50	+3.354%	1	66	+101.286%
2023-03-20	164.00	164.00	164.00	164.00	+1.863%	1	66	+108.037%
2023-03-17	165.00	165.00	161.00	161.00	-2.954%	2	66	+111.913%
2023-03-16	165.90	165.90	165.90	165.90	+6.414%	1	66	+105.654%
2023-03-15	155.90	155.90	155.90	155.90	-4.648%	1	66	+118.845%
2023-03-14	163.49	163.50	161.50	163.50	+2.895%	12	66	+108.673%
2023-03-13	154.50	158.90	153.00	158.90	-3.697%	12	58	+114.714%
2023-03-09	165.00	165.00	165.00	165.00	-4.619%	1	51	+106.776%
2023-03-07	172.99	172.99	172.99	172.99	+1.765%	1	51	+97.225%
2023-02-24	169.99	169.99	169.99	169.99	-8.828%	1	50	+100.706%
2023-02-14	186.45	186.45	186.45	186.45	+1.265%	25	50	+82.987%
2023-02-13	185.85	185.85	184.12	184.12	+3.438%	2	25	+85.303%
2023-02-10	180.00	180.00	178.00	178.00	-1.928%	26	25	+91.674%
2023-02-07	181.50	181.50	181.50	181.50	+4.310%	5	30	+87.978%
2023-01-24	174.00	174.00	174.00	174.00	+1.963%	5	25	+96.080%
2023-01-23	170.43	170.65	170.43	170.65	0.000%	20	20	+99.930%

.dark-mode .MX828Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MX828Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C250SPY Dec 19 2025 250.00 Call (SPY251219C00250000)option OPRA

SPY20251219C250
SPY Dec 19 2025 250.00 Call (SPY251219C00250000)
option OPRA