Dark

SPY20251219C350
SPY Dec 19 2025 350.00 Call (SPY251219C00350000)
option OPRA

EOD

May 15, 2025

245.03-0.200%(-0.49)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	244.14	245.03	244.14	245.03	-0.200%	22	964	0.000%
2025-05-14	245.52	245.52	245.52	245.52	+2.343%	1	950	-0.200%
2025-05-12	236.97	240.00	236.92	239.90	+7.815%	4	949	+2.138%
2025-05-09	222.51	222.51	222.51	222.51	+1.905%	2	948	+10.121%
2025-05-07	218.35	218.35	218.35	218.35	-0.301%	3	947	+12.219%
2025-05-06	219.01	219.01	219.01	219.01	-1.890%	1	947	+11.881%
2025-05-05	223.88	224.01	223.23	223.23	+6.285%	490	946	+9.766%
2025-04-25	206.06	210.03	206.06	210.03	+5.958%	4	701	+16.664%
2025-04-23	203.50	204.85	198.22	198.22	+15.432%	4	703	+23.615%
2025-04-21	171.72	171.72	171.72	171.72	-11.938%	1	702	+42.692%
2025-04-16	194.35	195.00	194.35	195.00	-0.869%	4	701	+25.656%
2025-04-11	196.71	196.71	196.71	196.71	+7.562%	8	704	+24.564%
2025-04-07	151.88	182.88	151.88	182.88	-0.273%	2	700	+33.984%
2025-04-04	182.66	183.38	182.66	183.38	-11.351%	4	699	+33.619%
2025-04-03	206.97	206.97	206.86	206.86	-6.698%	2	696	+18.452%
2025-04-02	221.79	221.79	221.71	221.71	+0.485%	2	696	+10.518%
2025-04-01	220.76	220.76	220.64	220.64	+3.889%	2	696	+11.054%
2025-03-31	211.67	212.85	210.46	212.38	-1.989%	12	695	+15.373%
2025-03-28	226.28	226.28	216.66	216.69	-6.752%	12	693	+13.079%
2025-03-26	234.08	234.08	232.38	232.38	-1.069%	4	694	+5.444%
2025-03-24	234.08	234.89	233.26	234.89	+4.568%	38	694	+4.317%
2025-03-20	225.43	225.43	223.34	224.63	+0.560%	12	688	+9.082%
2025-03-19	223.49	223.49	223.38	223.38	+0.063%	2	687	+9.692%
2025-03-18	223.24	223.24	223.24	223.24	+5.671%	1	687	+9.761%
2025-03-13	211.58	211.58	211.26	211.26	-19.578%	2	688	+15.985%
2025-02-21	262.40	262.69	262.33	262.69	-1.904%	8	688	-6.723%
2025-02-06	267.79	267.79	267.79	267.79	+2.374%	1	692	-8.499%
2025-02-03	262.80	262.80	261.58	261.58	-4.036%	2	691	-6.327%
2025-01-24	272.58	272.58	272.58	272.58	+4.437%	2	689	-10.107%
2025-01-17	261.00	261.00	261.00	261.00	+2.053%	2	687	-6.119%
2025-01-15	255.75	255.75	255.75	255.75	+0.164%	5	687	-4.192%
2025-01-07	255.33	255.33	255.33	255.33	+0.405%	1	692	-4.034%
2025-01-02	254.30	254.30	254.30	254.30	+0.407%	1	693	-3.645%
2024-12-30	253.07	253.60	253.07	253.27	-4.053%	7	693	-3.253%
2024-12-24	263.97	263.97	263.97	263.97	+3.518%	1	695	-7.175%
2024-12-23	255.00	255.00	255.00	255.00	-6.309%	4	695	-3.910%
2024-12-11	272.17	272.17	272.17	272.17	+0.473%	4	697	-9.972%
2024-12-09	270.89	270.89	270.89	270.89	+4.108%	76	693	-9.546%
2024-11-22	259.37	260.20	259.37	260.20	+2.826%	6	693	-5.830%
2024-11-15	252.90	253.05	252.90	253.05	-4.180%	34	696	-3.169%
2024-11-11	264.09	264.09	264.09	264.09	0.000%	1	679	-7.217%
2024-11-08	264.09	264.09	264.09	264.09	+11.163%	6	680	-7.217%
2024-11-01	237.57	237.57	237.57	237.57	+0.105%	4	683	+3.140%
2024-10-31	237.32	237.32	237.32	237.32	-4.836%	1	683	+3.249%
2024-10-28	247.42	249.38	247.42	249.38	-0.475%	2	683	-1.744%
2024-10-17	250.57	250.57	250.57	250.57	+3.541%	3	683	-2.211%
2024-10-10	242.00	242.00	242.00	242.00	+1.617%	4	680	+1.252%
2024-10-07	237.95	238.15	237.95	238.15	+1.035%	2	676	+2.889%
2024-09-25	235.84	235.84	235.71	235.71	+1.141%	2	676	+3.954%
2024-09-20	233.05	233.05	233.05	233.05	+2.924%	2	676	+5.141%
2024-09-18	226.43	226.43	226.43	226.43	+0.444%	1	675	+8.214%
2024-09-16	225.31	225.43	225.31	225.43	-0.075%	3	676	+8.694%
2024-09-13	225.60	225.60	225.60	225.60	-1.226%	2	673	+8.613%
2024-08-29	228.40	228.40	228.40	228.40	+0.581%	2	674	+7.281%
2024-08-26	227.08	227.08	227.08	227.08	+8.781%	1	674	+7.905%
2024-08-13	208.75	208.75	208.75	208.75	-1.066%	1	675	+17.380%
2024-07-30	211.00	211.00	211.00	211.00	-7.138%	2	674	+16.128%
2024-07-17	227.22	227.22	227.22	227.22	-3.311%	1	674	+7.838%
2024-07-16	235.00	235.00	235.00	235.00	+1.389%	3	675	+4.268%
2024-07-11	231.78	231.78	231.78	231.78	+6.693%	1	678	+5.717%
2024-06-25	217.35	217.35	217.24	217.24	+1.804%	4	679	+12.792%
2024-06-14	213.27	213.39	213.27	213.39	+0.784%	6	683	+14.827%
2024-06-13	211.73	211.73	211.73	211.73	+6.504%	3	680	+15.728%
2024-05-15	198.80	198.80	198.80	198.80	+1.688%	1	683	+23.255%
2024-05-14	195.50	195.50	195.50	195.50	+5.899%	2	684	+25.335%
2024-04-26	184.61	184.61	184.61	184.61	+2.979%	2	684	+32.728%
2024-04-17	182.26	182.26	179.27	179.27	-9.391%	2	684	+36.682%
2024-04-01	197.85	197.85	197.85	197.85	+5.520%	2	684	+23.846%
2024-03-15	187.50	187.50	187.50	187.50	-2.334%	2	686	+30.683%
2024-03-08	191.98	191.98	191.98	191.98	+2.139%	10	686	+27.633%
2024-03-04	187.96	187.96	187.96	187.96	+2.710%	2	691	+30.363%
2024-02-22	183.00	183.00	183.00	183.00	+6.824%	1	693	+33.896%
2024-02-13	171.31	171.31	171.31	171.31	-2.748%	1	694	+43.033%
2024-02-12	176.71	176.94	176.15	176.15	+4.342%	135	694	+39.103%
2024-02-02	168.82	168.82	168.82	168.82	+4.017%	2	737	+45.143%
2024-01-24	162.56	162.56	162.30	162.30	+2.075%	2	737	+50.974%
2024-01-19	157.87	159.00	157.87	159.00	+5.089%	9	738	+54.107%
2024-01-18	151.07	151.36	151.05	151.30	-0.290%	12	744	+61.950%
2024-01-12	151.89	151.89	151.74	151.74	+2.010%	2	744	+61.480%
2024-01-08	148.65	148.75	148.65	148.75	+0.711%	3	744	+64.726%
2024-01-04	147.65	147.70	147.65	147.70	+0.136%	6	746	+65.897%
2024-01-03	149.50	149.50	147.50	147.50	-1.338%	7	741	+66.122%
2024-01-02	148.77	150.00	148.77	149.50	-3.859%	23	741	+63.900%
2023-12-27	155.50	155.50	155.50	155.50	+0.974%	6	746	+57.576%
2023-12-26	154.00	154.00	154.00	154.00	+0.260%	6	746	+59.110%
2023-12-22	153.26	153.60	153.26	153.60	+1.702%	6	748	+59.525%
2023-12-18	151.03	151.03	151.03	151.03	+2.393%	6	748	+62.239%
2023-12-14	147.59	147.59	147.50	147.50	+0.054%	9	748	+66.122%
2023-12-13	143.85	148.31	143.85	147.42	+4.925%	5	748	+66.212%
2023-12-11	140.50	140.50	140.50	140.50	+0.717%	5	752	+74.399%
2023-12-08	139.50	139.50	139.50	139.50	+1.087%	1	752	+75.649%
2023-12-07	138.00	138.00	138.00	138.00	+0.459%	2	752	+77.558%
2023-12-05	137.37	137.37	137.37	137.37	+0.985%	2	753	+78.372%
2023-12-04	135.74	136.03	135.00	136.03	-1.677%	302	753	+80.129%
2023-12-01	136.45	138.35	136.45	138.35	+2.171%	2	882	+77.109%
2023-11-30	135.41	135.41	135.41	135.41	-1.031%	1	883	+80.954%
2023-11-29	139.00	139.00	136.82	136.82	+2.648%	301	883	+79.089%
2023-11-15	135.00	135.00	133.29	133.29	+2.531%	24	589	+83.832%
2023-11-14	130.39	130.39	130.00	130.00	+7.438%	4	611	+88.485%
2023-11-10	120.00	121.00	120.00	121.00	-0.763%	3	611	+102.504%
2023-11-09	121.93	121.93	121.93	121.93	+1.187%	1	613	+100.960%
2023-11-08	120.50	120.50	120.50	120.50	+2.553%	400	613	+103.344%
2023-11-02	116.00	117.50	116.00	117.50	+10.849%	401	613	+108.536%
2023-10-26	105.87	106.02	104.38	106.00	-2.752%	24	293	+131.160%
2023-10-25	111.39	111.39	109.00	109.00	-3.617%	3	272	+124.798%
2023-10-24	113.09	113.09	113.09	113.09	+0.080%	1	271	+116.668%
2023-10-20	113.00	113.00	113.00	113.00	-5.833%	2	270	+116.841%
2023-10-19	121.00	121.00	120.00	120.00	-2.439%	3	269	+104.192%
2023-10-18	123.00	123.00	123.00	123.00	-3.150%	1	269	+99.211%
2023-10-16	127.00	127.00	127.00	127.00	+5.728%	10	268	+92.937%
2023-10-13	120.12	120.12	120.12	120.12	+5.982%	1	278	+103.988%
2023-10-06	113.34	113.34	113.34	113.34	-6.624%	1	277	+116.190%
2023-09-21	122.76	122.76	121.38	121.38	-10.089%	29	276	+101.870%
2023-08-29	135.00	135.00	135.00	135.00	+2.857%	1	305	+81.504%
2023-08-28	131.25	131.25	131.25	131.25	-1.204%	10	305	+86.690%
2023-08-23	133.00	133.00	132.85	132.85	+3.056%	10	315	+84.441%
2023-08-21	127.75	128.92	127.75	128.91	+1.106%	6	314	+90.078%
2023-08-18	127.50	127.50	127.50	127.50	-5.247%	1	313	+92.180%
2023-08-11	134.56	134.56	134.56	134.56	-3.187%	1	312	+82.097%
2023-08-03	138.99	138.99	138.99	138.99	-0.714%	2	311	+76.293%
2023-08-02	139.99	139.99	139.99	139.99	-1.865%	1	311	+75.034%
2023-08-01	142.65	142.65	142.65	142.65	-2.628%	10	311	+71.770%
2023-07-31	146.50	146.50	146.50	146.50	+0.342%	1	321	+67.256%
2023-07-25	146.00	146.00	146.00	146.00	+2.098%	1	322	+67.829%
2023-07-24	143.00	143.00	143.00	143.00	+1.024%	1	323	+71.350%
2023-07-19	143.00	143.00	141.55	141.55	+1.107%	2	324	+73.105%
2023-07-18	140.00	140.00	140.00	140.00	+1.295%	5	324	+75.021%
2023-07-17	138.19	138.21	138.19	138.21	+2.038%	2	324	+77.288%
2023-07-12	135.99	135.99	133.00	135.45	+1.271%	4	325	+80.901%
2023-07-07	132.00	133.75	132.00	133.75	+2.885%	3	327	+83.200%
2023-07-06	130.00	130.00	130.00	130.00	-2.985%	1	329	+88.485%
2023-07-05	133.62	134.00	133.62	134.00	+1.423%	3	329	+82.858%
2023-07-03	132.28	132.28	132.12	132.12	-1.762%	136	195	+85.460%
2023-06-30	133.50	134.49	133.50	134.49	+6.207%	2	195	+82.192%
2023-06-27	123.25	126.63	123.25	126.63	+3.119%	8	196	+93.501%
2023-06-26	122.80	122.80	122.80	122.80	-4.806%	1	194	+99.536%
2023-06-16	129.00	129.00	129.00	129.00	+3.698%	2	194	+89.946%
2023-06-13	122.50	124.40	122.50	124.40	+4.829%	6	194	+96.969%
2023-06-12	118.67	118.67	118.67	118.67	-1.314%	1	196	+106.480%
2023-06-09	120.25	120.25	120.25	120.25	+3.423%	1	196	+103.767%
2023-06-07	116.27	116.27	116.27	116.27	-1.882%	4	197	+110.742%
2023-06-02	114.91	118.50	114.91	118.50	+7.386%	7	197	+106.776%
2023-05-31	110.43	110.43	109.00	110.35	-3.202%	14	194	+122.048%
2023-05-30	114.00	114.00	114.00	114.00	+2.842%	1	187	+114.939%
2023-05-26	110.85	110.85	110.85	110.85	+3.203%	1	187	+121.046%
2023-05-25	107.62	107.62	107.41	107.41	-2.355%	4	187	+128.126%
2023-05-23	109.80	110.00	109.32	110.00	-0.901%	3	185	+122.755%
2023-05-22	112.00	112.00	111.00	111.00	+1.835%	29	183	+120.748%
2023-05-19	112.00	112.00	109.00	109.00	+3.318%	24	154	+124.798%
2023-05-17	105.50	105.50	105.50	105.50	+2.427%	1	162	+132.256%
2023-05-16	103.00	103.00	103.00	103.00	0.000%	1	163	+137.893%
2023-05-11	103.00	103.00	103.00	103.00	-0.483%	1	162	+137.893%
2023-05-09	104.00	104.00	103.50	103.50	+3.252%	2	161	+136.744%
2023-05-03	102.00	103.50	100.24	100.24	-6.353%	13	161	+144.443%
2023-04-28	107.04	107.04	107.04	107.04	+4.941%	3	156	+128.914%
2023-04-27	102.00	102.00	102.00	102.00	-3.253%	1	153	+140.225%
2023-04-24	106.00	106.00	105.43	105.43	-1.568%	2	153	+132.410%
2023-04-18	105.93	107.14	105.93	107.11	-0.354%	3	151	+128.765%
2023-04-17	107.49	107.49	107.49	107.49	+2.567%	1	150	+127.956%
2023-04-14	104.80	104.80	104.80	104.80	-0.190%	3	149	+133.807%
2023-04-12	105.00	105.00	105.00	105.00	-0.417%	1	149	+133.362%
2023-04-11	105.44	105.44	105.44	105.44	+1.385%	1	149	+132.388%
2023-04-10	104.00	104.00	104.00	104.00	+2.716%	1	149	+135.606%
2023-04-06	101.25	101.25	101.25	101.25	-2.644%	2	147	+142.005%
2023-03-31	101.00	104.00	101.00	104.00	+4.000%	5	147	+135.606%
2023-03-30	100.00	100.00	100.00	100.00	+0.503%	1	147	+145.030%
2023-03-29	99.50	99.50	99.50	99.50	+8.376%	1	146	+146.261%
2023-03-24	89.96	91.81	89.96	91.81	-4.365%	2	146	+166.888%
2023-03-21	96.00	96.00	96.00	96.00	+1.824%	1	146	+155.240%
2023-03-16	94.00	94.28	94.00	94.28	+4.767%	3	145	+159.896%
2023-03-14	93.50	93.50	89.99	89.99	+3.771%	2	143	+172.286%
2023-03-13	86.72	86.72	86.72	86.72	-14.224%	1	142	+182.553%
2023-03-07	98.95	101.10	97.01	101.10	+1.608%	40	141	+142.364%
2023-03-03	99.50	99.50	99.50	99.50	+0.101%	2	146	+146.261%
2023-03-02	97.00	100.00	92.50	99.40	+1.429%	81	147	+146.509%
2023-03-01	97.96	98.00	97.96	98.00	-1.990%	2	135	+150.031%
2023-02-27	102.21	102.21	99.11	99.99	+1.000%	5	135	+145.055%
2023-02-24	99.00	99.00	99.00	99.00	-2.174%	1	133	+147.505%
2023-02-21	101.60	101.60	99.01	101.20	-8.540%	4	132	+142.125%
2023-02-14	110.60	110.65	110.60	110.65	+1.747%	7	131	+121.446%
2023-02-08	108.50	109.25	108.50	108.75	+2.594%	4	130	+125.315%
2023-02-07	106.00	106.00	106.00	106.00	-4.505%	1	129	+131.160%
2023-02-02	111.00	112.50	106.63	111.00	+4.727%	25	130	+120.748%
2023-02-01	106.09	112.82	105.99	105.99	+2.218%	120	114	+131.182%
2023-01-31	100.00	103.69	99.49	103.69	+3.174%	6	107	+136.310%
2023-01-30	102.50	102.50	100.50	100.50	-2.427%	13	106	+143.811%
2023-01-27	103.74	106.00	103.00	103.00	+7.426%	12	106	+137.893%
2023-01-25	95.27	96.04	94.00	95.88	+0.482%	109	100	+155.559%
2023-01-20	95.08	95.42	95.08	95.42	-0.230%	2	2	+156.791%
2023-01-18	95.64	95.64	95.64	95.64	0.000%	1	1	+156.200%

.dark-mode .m26vlz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m26vlz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C350SPY Dec 19 2025 350.00 Call (SPY251219C00350000)option OPRA

SPY20251219C350
SPY Dec 19 2025 350.00 Call (SPY251219C00350000)
option OPRA