Dark

SPY20251219C300
SPY Dec 19 2025 300.00 Call (SPY251219C00300000)
option OPRA

EOD

May 13, 2025

293.00+9.697%(+25.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	293.00	293.00	293.00	293.00	+9.697%	1	239	0.000%
2025-05-06	266.00	267.10	266.00	267.10	+0.019%	3	238	+9.697%
2025-05-01	267.05	267.05	267.05	267.05	+2.719%	2	239	+9.717%
2025-04-29	259.78	259.98	259.73	259.98	+0.904%	3	239	+12.701%
2025-04-28	256.14	257.81	256.14	257.65	+0.292%	4	239	+13.720%
2025-04-25	253.76	256.90	253.30	256.90	+2.514%	10	238	+14.052%
2025-04-23	248.51	250.60	248.51	250.60	+5.056%	2	235	+16.919%
2025-04-17	238.54	238.54	238.54	238.54	-4.201%	1	235	+22.831%
2025-04-14	249.00	249.00	249.00	249.00	+6.410%	1	235	+17.671%
2025-04-11	237.73	237.73	234.00	234.00	+3.348%	12	236	+25.214%
2025-04-10	226.42	226.42	226.42	226.42	-8.109%	4	241	+29.406%
2025-04-09	210.45	246.40	210.45	246.40	+18.884%	22	241	+18.912%
2025-04-08	229.75	229.75	207.26	207.26	-4.122%	3	252	+41.368%
2025-04-07	208.53	216.17	207.48	216.17	+0.288%	10	249	+35.541%
2025-04-04	234.19	234.19	215.55	215.55	-12.289%	12	246	+35.931%
2025-04-03	250.68	250.68	245.75	245.75	-8.813%	13	242	+19.227%
2025-04-01	269.50	269.50	269.50	269.50	+1.568%	1	230	+8.720%
2025-03-31	260.54	265.37	260.45	265.34	-5.408%	16	229	+10.424%
2025-03-26	281.52	281.55	280.43	280.51	-0.564%	18	222	+4.453%
2025-03-25	282.31	282.87	282.10	282.10	-0.007%	74	221	+3.864%
2025-03-24	282.24	282.24	282.12	282.12	+4.928%	2	253	+3.857%
2025-03-18	268.87	268.87	268.87	268.87	-5.077%	2	253	+8.975%
2025-03-07	283.25	283.25	283.25	283.25	-10.364%	2	253	+3.442%
2025-02-20	316.00	316.00	316.00	316.00	-0.999%	1	253	-7.278%
2025-02-14	318.20	319.19	318.20	319.19	+1.385%	22	253	-8.205%
2025-02-06	314.83	314.83	314.83	314.83	+1.254%	1	253	-6.934%
2025-01-29	310.93	310.93	310.93	310.93	-0.591%	1	253	-5.767%
2025-01-28	312.78	312.78	312.78	312.78	-0.865%	1	253	-6.324%
2025-01-23	315.51	315.51	315.51	315.51	+2.772%	1	253	-7.134%
2025-01-06	307.00	307.00	307.00	307.00	+0.478%	1	253	-4.560%
2024-12-20	297.99	305.54	297.99	305.54	-3.417%	3	253	-4.104%
2024-12-09	316.35	316.35	316.35	316.35	+0.867%	1	252	-7.381%
2024-11-29	313.63	313.63	313.63	313.63	+0.426%	4	252	-6.578%
2024-11-11	312.30	312.30	312.30	312.30	+6.391%	1	252	-6.180%
2024-10-15	293.62	293.62	293.54	293.54	-1.178%	4	251	-0.184%
2024-10-14	296.24	297.04	296.19	297.04	+2.921%	13	249	-1.360%
2024-10-10	288.36	288.64	288.29	288.61	+0.600%	30	244	+1.521%
2024-10-04	282.66	286.89	282.58	286.89	+2.924%	30	235	+2.130%
2024-10-03	278.87	278.87	278.74	278.74	+0.093%	10	235	+5.116%
2024-10-01	278.65	278.65	278.48	278.48	-1.273%	2	235	+5.214%
2024-09-30	282.07	282.07	282.07	282.07	-1.236%	1	234	+3.875%
2024-09-26	285.92	285.92	285.60	285.60	+1.572%	2	235	+2.591%
2024-09-24	281.63	281.63	281.18	281.18	+1.013%	2	235	+4.204%
2024-09-20	278.36	278.36	278.36	278.36	+2.527%	2	235	+5.259%
2024-08-29	271.00	271.50	271.00	271.50	+2.291%	2	235	+7.919%
2024-08-16	265.42	265.42	265.42	265.42	+6.475%	2	237	+10.391%
2024-08-13	249.28	249.28	249.28	249.28	+2.961%	2	238	+17.539%
2024-08-06	242.11	242.11	242.11	242.11	+2.585%	4	238	+21.019%
2024-08-05	229.66	236.01	229.66	236.01	-3.433%	140	242	+24.147%
2024-08-02	244.67	244.67	244.40	244.40	-6.963%	22	342	+19.885%
2024-07-26	262.69	262.69	259.32	262.69	+1.112%	37	353	+11.538%
2024-07-25	253.72	259.80	253.72	259.80	-0.296%	11	328	+12.779%
2024-07-24	260.57	260.57	260.57	260.57	-6.919%	1	317	+12.446%
2024-07-15	279.03	280.62	279.03	279.94	+0.157%	5	317	+4.665%
2024-07-12	279.50	279.50	279.50	279.50	+2.093%	36	317	+4.830%
2024-07-11	276.40	276.40	273.63	273.77	+4.095%	3	307	+7.024%
2024-06-26	263.00	263.00	263.00	263.00	+0.497%	7	309	+11.407%
2024-06-25	261.70	261.70	261.70	261.70	+1.631%	1	309	+11.960%
2024-06-14	257.50	257.50	257.50	257.50	+3.601%	2	310	+13.786%
2024-06-05	248.55	248.55	248.55	248.55	+0.222%	1	310	+17.884%
2024-05-24	248.00	248.00	248.00	248.00	+0.462%	2	309	+18.145%
2024-05-21	246.86	246.86	246.86	246.86	+5.016%	1	309	+18.691%
2024-05-09	235.07	235.07	235.07	235.07	-0.081%	2	308	+24.644%
2024-05-07	235.40	235.40	235.26	235.26	+1.844%	11	310	+24.543%
2024-05-06	231.00	231.00	231.00	231.00	+0.527%	9	310	+26.840%
2024-05-03	229.79	229.79	229.79	229.79	+0.565%	6	313	+27.508%
2024-04-26	228.50	228.50	228.50	228.50	+5.787%	2	316	+28.228%
2024-04-19	216.00	216.00	216.00	216.00	-1.818%	1	315	+35.648%
2024-04-18	220.00	220.00	220.00	220.00	-1.786%	4	315	+33.182%
2024-04-17	224.00	224.00	224.00	224.00	-0.994%	5	311	+30.804%
2024-04-15	231.78	231.78	226.25	226.25	-3.117%	9	310	+29.503%
2024-04-10	233.53	233.53	233.53	233.53	-2.244%	5	311	+25.466%
2024-04-08	238.89	238.89	238.89	238.89	-1.974%	3	316	+22.651%
2024-04-04	243.70	243.70	243.70	243.70	+1.881%	2	319	+20.230%
2024-04-03	239.20	239.20	239.20	239.20	-0.242%	1	317	+22.492%
2024-03-25	239.78	239.78	239.78	239.78	-1.142%	1	318	+22.195%
2024-03-21	243.41	243.41	242.55	242.55	+4.063%	3	318	+20.800%
2024-03-14	233.08	233.08	233.08	233.08	-0.817%	27	316	+25.708%
2024-03-08	235.00	235.00	235.00	235.00	+1.864%	2	315	+24.681%
2024-03-04	230.70	230.70	230.70	230.70	+0.348%	1	316	+27.005%
2024-03-01	229.90	229.90	229.90	229.90	+1.865%	2	317	+27.447%
2024-02-22	225.67	225.69	225.67	225.69	+6.202%	20	318	+29.824%
2024-02-21	212.51	212.51	212.51	212.51	-3.772%	6	338	+37.876%
2024-02-16	220.46	220.84	220.46	220.84	+2.812%	4	338	+32.675%
2024-02-14	214.80	214.80	214.80	214.80	-2.805%	4	338	+36.406%
2024-02-12	219.92	221.08	219.92	221.00	+2.031%	5	342	+32.579%
2024-02-08	216.60	216.60	216.60	216.60	+0.255%	1	347	+35.272%
2024-02-07	216.05	216.05	216.05	216.05	+4.211%	2	348	+35.617%
2024-02-01	207.32	207.32	207.32	207.32	+0.256%	2	350	+41.327%
2024-01-29	207.10	207.10	206.79	206.79	+6.962%	2	350	+41.690%
2024-01-18	193.33	193.33	193.33	193.33	+1.608%	1	350	+51.554%
2024-01-17	189.79	190.27	189.79	190.27	-2.175%	2	350	+53.992%
2024-01-12	194.50	194.50	194.50	194.50	+0.413%	13	362	+50.643%
2024-01-11	193.70	193.70	193.70	193.70	-0.488%	1	362	+51.265%
2024-01-10	194.65	194.65	194.65	194.65	+1.964%	3	362	+50.527%
2024-01-08	190.90	190.90	190.90	190.90	-1.800%	10	359	+53.483%
2023-12-29	194.40	194.40	194.40	194.40	-1.320%	1	348	+50.720%
2023-12-28	197.00	197.00	197.00	197.00	+0.469%	1	348	+48.731%
2023-12-27	196.08	196.08	196.08	196.08	+0.215%	10	347	+49.429%
2023-12-26	195.66	195.66	195.66	195.66	+0.107%	1	337	+49.750%
2023-12-20	195.72	195.72	195.45	195.45	+1.097%	2	337	+49.910%
2023-12-18	191.90	193.33	191.75	193.33	+2.226%	17	339	+51.554%
2023-12-15	190.93	191.11	189.12	189.12	-1.490%	13	325	+54.928%
2023-12-14	191.40	191.98	191.40	191.98	+2.144%	2	332	+52.620%
2023-12-13	187.95	187.95	187.95	187.95	+6.198%	3	330	+55.893%
2023-12-05	177.75	177.75	176.98	176.98	-1.486%	17	333	+65.555%
2023-12-01	179.65	179.65	179.65	179.65	+2.540%	9	326	+63.095%
2023-11-30	176.99	176.99	175.20	175.20	-1.766%	2	317	+67.237%
2023-11-24	178.35	178.35	178.35	178.35	+0.219%	1	316	+64.284%
2023-11-22	177.96	177.96	177.96	177.96	+0.827%	1	315	+64.644%
2023-11-21	176.50	176.50	176.50	176.50	-0.563%	1	315	+66.006%
2023-11-20	173.82	177.67	173.82	177.50	+3.192%	21	314	+65.070%
2023-11-17	172.01	172.01	172.01	172.01	-0.434%	1	314	+70.339%
2023-11-16	172.76	172.76	172.76	172.76	+1.088%	1	315	+69.599%
2023-11-14	170.90	170.90	170.90	170.90	+5.526%	1	316	+71.445%
2023-11-09	161.95	161.95	161.95	161.95	+0.747%	4	316	+80.920%
2023-11-03	160.00	160.75	160.00	160.75	+3.111%	21	312	+82.271%
2023-11-02	153.10	155.90	153.10	155.90	+5.040%	2	311	+87.941%
2023-11-01	148.42	148.42	148.42	148.42	+1.317%	1	312	+97.413%
2023-10-31	146.49	146.49	146.49	146.49	+2.800%	1	311	+100.014%
2023-10-30	142.50	142.50	142.50	142.50	+1.786%	1	310	+105.614%
2023-10-27	142.30	142.30	140.00	140.00	-1.408%	3	309	+109.286%
2023-10-26	145.00	145.00	142.00	142.00	-3.729%	8	307	+106.338%
2023-10-25	148.15	148.50	147.50	147.50	-1.974%	161	309	+98.644%
2023-10-24	152.25	152.30	150.00	150.47	-0.680%	168	373	+94.723%
2023-10-20	153.00	153.00	150.92	151.50	-4.549%	5	223	+93.399%
2023-10-19	158.72	158.72	158.72	158.72	-4.097%	3	222	+84.602%
2023-10-17	165.06	165.50	165.06	165.50	+0.915%	3	222	+77.039%
2023-10-10	163.90	164.00	163.90	164.00	+3.145%	2	221	+78.659%
2023-10-06	151.70	159.00	151.70	159.00	+4.262%	3	221	+84.277%
2023-10-04	152.90	152.90	152.50	152.50	-2.487%	8	218	+92.131%
2023-10-02	156.39	156.39	156.39	156.39	-2.293%	1	210	+87.352%
2023-09-29	159.45	160.06	159.45	160.06	+1.291%	2	210	+83.056%
2023-09-26	158.02	158.02	158.02	158.02	-2.155%	1	211	+85.420%
2023-09-25	161.50	161.50	161.50	161.50	-6.110%	1	210	+81.424%
2023-09-20	172.01	172.01	172.01	172.01	-0.284%	1	209	+70.339%
2023-09-18	172.50	172.50	172.50	172.50	-0.891%	1	208	+69.855%
2023-09-15	174.05	174.05	174.05	174.05	+0.392%	1	208	+68.342%
2023-09-08	172.75	173.37	172.75	173.37	-2.112%	2	208	+69.003%
2023-08-31	177.11	177.11	177.11	177.11	+10.068%	1	207	+65.434%
2023-08-18	160.91	160.91	160.91	160.91	-4.363%	1	207	+82.089%
2023-08-17	169.89	169.89	168.00	168.25	-2.543%	4	202	+74.146%
2023-08-16	172.64	172.64	172.64	172.64	-3.418%	1	202	+69.717%
2023-08-04	178.75	178.75	178.75	178.75	-3.431%	1	202	+63.916%
2023-08-01	185.10	185.10	185.10	185.10	-0.210%	1	202	+58.293%
2023-07-31	183.75	185.49	183.75	185.49	+0.270%	2	201	+57.960%
2023-07-28	184.99	184.99	184.99	184.99	-0.248%	1	200	+58.387%
2023-07-27	186.44	186.44	185.45	185.45	+4.185%	7	199	+57.994%
2023-07-24	178.00	178.00	178.00	178.00	-2.466%	1	192	+64.607%
2023-07-20	182.50	182.50	182.50	182.50	+4.286%	1	193	+60.548%
2023-07-12	172.00	175.00	172.00	175.00	+0.865%	11	194	+67.429%
2023-07-05	173.50	173.50	173.50	173.50	+0.353%	1	193	+68.876%
2023-07-03	172.89	172.89	172.89	172.89	+7.653%	1	191	+69.472%
2023-06-26	160.60	160.60	160.60	160.60	-1.774%	3	191	+82.441%
2023-06-23	164.99	164.99	162.45	163.50	-0.608%	14	191	+79.205%
2023-06-22	164.75	164.75	164.50	164.50	+6.061%	8	178	+78.116%
2023-06-06	155.10	155.10	155.10	155.10	-0.577%	1	170	+88.910%
2023-06-05	155.95	156.00	155.95	156.00	+0.399%	2	170	+87.821%
2023-06-02	156.70	156.70	155.38	155.38	+3.801%	4	170	+88.570%
2023-06-01	149.81	149.85	149.66	149.69	+1.657%	20	168	+95.738%
2023-05-31	147.25	147.25	147.25	147.25	-0.507%	10	163	+98.981%
2023-05-26	148.00	148.00	148.00	148.00	+2.671%	13	153	+97.973%
2023-05-25	144.15	144.15	144.15	144.15	+2.379%	10	153	+103.260%
2023-05-24	141.00	141.00	140.50	140.80	-4.858%	13	143	+108.097%
2023-05-23	146.00	147.99	146.00	147.99	+1.010%	25	134	+97.986%
2023-05-22	146.80	147.73	145.17	146.51	-0.873%	31	134	+99.986%
2023-05-19	147.80	147.80	147.80	147.80	+4.092%	13	124	+98.241%
2023-05-17	141.99	141.99	141.99	141.99	+2.921%	1	137	+106.353%
2023-05-15	138.55	138.55	137.96	137.96	-0.748%	2	136	+112.380%
2023-05-10	141.50	141.50	139.00	139.00	+0.180%	26	137	+110.791%
2023-05-08	138.75	138.75	138.75	138.75	-0.180%	5	124	+111.171%
2023-05-05	139.00	139.00	139.00	139.00	+3.292%	14	124	+110.791%
2023-05-04	135.00	135.00	134.57	134.57	-3.187%	14	138	+117.731%
2023-05-03	139.00	139.00	139.00	139.00	0.000%	13	134	+110.791%
2023-05-02	139.00	139.00	139.00	139.00	-4.316%	13	134	+110.791%
2023-05-01	145.27	145.27	145.27	145.27	+1.680%	1	134	+101.693%
2023-04-28	140.86	142.91	140.86	142.87	+4.667%	3	134	+105.082%
2023-04-26	136.50	136.50	136.50	136.50	-4.745%	1	133	+114.652%
2023-04-18	142.90	143.30	142.90	143.30	+0.738%	2	132	+104.466%
2023-04-17	142.23	142.25	142.23	142.25	+1.636%	2	130	+105.975%
2023-04-14	141.50	141.50	139.91	139.96	-0.738%	85	128	+109.346%
2023-04-13	140.70	141.00	140.70	141.00	+0.213%	6	127	+107.801%
2023-04-11	140.70	140.70	140.70	140.70	+1.957%	1	124	+108.244%
2023-04-10	138.00	138.00	138.00	138.00	-0.361%	14	123	+112.319%
2023-04-06	138.50	138.50	138.50	138.50	+0.370%	8	101	+111.552%
2023-04-04	140.89	140.89	137.99	137.99	-2.549%	6	101	+112.334%
2023-04-03	141.59	141.60	141.59	141.60	+0.212%	15	98	+106.921%
2023-03-31	138.59	141.30	138.59	141.30	+4.127%	16	83	+107.360%
2023-03-30	135.70	135.70	135.70	135.70	+2.803%	5	68	+115.917%
2023-03-29	132.00	132.05	132.00	132.00	+2.596%	5	63	+121.970%
2023-03-28	129.07	129.07	127.13	128.66	-1.786%	18	64	+127.732%
2023-03-27	131.00	131.00	131.00	131.00	+6.504%	4	47	+123.664%
2023-03-17	123.00	123.00	123.00	123.00	-3.906%	1	47	+138.211%
2023-03-16	126.00	128.00	126.00	128.00	+8.475%	6	46	+128.906%
2023-03-15	118.00	118.00	118.00	118.00	-6.349%	1	49	+148.305%
2023-03-14	124.00	126.13	124.00	126.00	+5.000%	3	50	+132.540%
2023-03-13	116.00	120.00	115.60	120.00	-3.226%	12	51	+144.167%
2023-03-10	124.00	124.25	124.00	124.00	-2.745%	12	43	+136.290%
2023-03-09	131.50	131.50	127.50	127.50	-10.211%	3	40	+129.804%
2023-03-06	141.00	142.00	141.00	142.00	+4.412%	3	37	+106.338%
2023-02-28	132.50	136.00	132.50	136.00	+1.183%	2	36	+115.441%
2023-02-27	134.41	134.41	134.41	134.41	+2.213%	1	36	+117.990%
2023-02-24	131.50	131.50	131.50	131.50	-0.755%	1	35	+122.814%
2023-02-23	132.50	132.50	132.50	132.50	-1.487%	1	34	+121.132%
2023-02-22	133.75	134.50	133.75	134.50	-1.103%	5	33	+117.844%
2023-02-21	139.37	139.39	136.00	136.00	-4.056%	9	31	+115.441%
2023-02-17	140.00	141.75	140.00	141.75	-2.241%	4	19	+106.702%
2023-02-14	145.00	145.00	145.00	145.00	+2.113%	1	19	+102.069%
2023-02-07	143.00	143.00	142.00	142.00	+2.158%	3	20	+106.338%
2023-02-06	139.00	139.00	139.00	139.00	-4.138%	1	17	+110.791%
2023-02-03	145.00	145.00	145.00	145.00	+5.462%	1	17	+102.069%
2023-01-31	137.49	137.49	137.49	137.49	+0.409%	2	18	+113.106%
2023-01-27	136.93	136.93	136.93	136.93	+4.129%	1	16	+113.978%
2023-01-25	129.75	131.50	129.75	131.50	-1.498%	11	15	+122.814%
2023-01-23	135.00	135.00	133.50	133.50	+5.309%	2	4	+119.476%
2023-01-20	126.99	127.00	126.77	126.77	-1.492%	3	4	+131.127%
2023-01-19	128.69	128.69	128.69	128.69	+6.355%	2	2	+127.679%
2022-12-30	121.00	121.00	121.00	121.00	-2.419%	1	1	+142.149%
2022-12-29	124.00	124.00	124.00	124.00	0.000%	1	1	+136.290%

.dark-mode .g3bFW9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3bFW9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C300SPY Dec 19 2025 300.00 Call (SPY251219C00300000)option OPRA

SPY20251219C300
SPY Dec 19 2025 300.00 Call (SPY251219C00300000)
option OPRA