Dark

SPY20251219C360
SPY Dec 19 2025 360.00 Call (SPY251219C00360000)
option OPRA

Inactive

Sep 5, 2025

288.57+0.856%(+2.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-05	288.5700	288.5700	288.5700	288.5700	+0.856%	5	670	0.000%
2025-08-25	286.1200	286.1200	286.1200	286.1200	-1.338%	1	670	+0.856%
2025-08-22	289.5400	290.0000	289.5100	290.0000	+0.656%	3	671	-0.493%
2025-08-15	288.1900	288.1900	288.1100	288.1100	+2.344%	2	670	+0.160%
2025-08-11	281.5700	281.5700	281.5100	281.5100	+1.489%	2	669	+2.508%
2025-08-07	277.3800	277.3800	277.3800	277.3800	-0.130%	2	668	+4.034%
2025-08-06	277.6600	277.7400	277.6600	277.7400	+1.509%	2	667	+3.899%
2025-08-05	273.7700	273.7700	273.6100	273.6100	+2.518%	40	667	+5.468%
2025-08-01	266.8400	266.8900	266.8400	266.8900	-4.570%	2	647	+8.123%
2025-07-31	279.6700	279.6700	279.6700	279.6700	-0.385%	2	646	+3.182%
2025-07-30	280.8200	280.8200	280.7500	280.7500	+3.422%	2	646	+2.785%
2025-07-17	271.4600	271.4600	271.4600	271.4600	+0.589%	1	645	+6.303%
2025-07-11	269.9400	269.9400	269.8700	269.8700	+2.266%	2	645	+6.929%
2025-06-27	263.8900	263.8900	263.8900	263.8900	+23.509%	3	644	+9.352%
2025-05-09	213.6200	213.6600	213.6200	213.6600	-0.247%	4	644	+35.060%
2025-05-08	214.1900	214.1900	214.1900	214.1900	+2.151%	2	643	+34.726%
2025-05-07	210.5100	210.5100	209.6700	209.6800	+0.498%	5	642	+37.624%
2025-05-06	210.9000	210.9300	208.5900	208.6400	-2.427%	4	641	+38.310%
2025-05-05	214.4000	214.4000	213.8300	213.8300	-0.079%	24	639	+34.953%
2025-05-02	214.0000	214.0000	214.0000	214.0000	+0.706%	10	627	+34.846%
2025-05-01	212.5000	212.5000	212.5000	212.5000	+14.803%	10	631	+35.798%
2025-04-16	185.1000	185.1000	185.1000	185.1000	+15.601%	1	621	+55.900%
2025-04-08	177.0600	177.0600	160.1200	160.1200	-6.352%	4	621	+80.221%
2025-04-04	170.6900	170.9800	170.6900	170.9800	-13.432%	8	618	+68.774%
2025-04-03	197.7400	197.7400	197.5100	197.5100	-7.172%	2	617	+46.104%
2025-04-02	212.8800	212.8800	212.7700	212.7700	+1.194%	2	615	+35.625%
2025-04-01	213.6600	213.6600	210.2600	210.2600	+4.177%	4	615	+37.244%
2025-03-31	201.9800	201.9800	201.8300	201.8300	-2.994%	2	613	+42.977%
2025-03-28	216.9100	217.0600	207.9500	208.0600	-7.541%	28	612	+38.696%
2025-03-25	225.8500	225.8900	225.0200	225.0300	+0.536%	6	619	+28.236%
2025-03-24	224.6000	225.0800	223.8300	223.8300	+3.933%	6	616	+28.924%
2025-03-20	216.2400	216.2400	213.5900	215.3600	+1.594%	48	613	+33.994%
2025-03-19	212.1700	212.1700	211.9800	211.9800	+0.270%	2	599	+36.131%
2025-03-18	211.2800	211.4100	211.2800	211.4100	+1.410%	2	599	+36.498%
2025-03-14	208.4700	208.4700	208.4700	208.4700	+2.984%	2	599	+38.423%
2025-03-13	202.6300	202.6300	202.4300	202.4300	-3.490%	2	599	+42.553%
2025-03-11	209.7500	209.7500	209.7500	209.7500	-6.286%	8	599	+37.578%
2025-03-06	223.8200	223.8200	223.8200	223.8200	-10.825%	1	599	+28.929%
2025-01-27	250.9900	250.9900	250.9900	250.9900	-3.798%	1	599	+14.973%
2025-01-22	260.8800	260.9000	260.8800	260.9000	+1.874%	5	599	+10.606%
2025-01-21	256.1000	256.1000	256.1000	256.1000	+6.677%	1	599	+12.679%
2025-01-08	240.0700	240.0700	240.0700	240.0700	-2.359%	1	599	+20.202%
2025-01-07	245.8700	245.8700	245.8700	245.8700	+3.203%	1	599	+17.367%
2025-01-02	238.2600	238.2600	237.9700	238.2400	-7.480%	6	599	+21.126%
2024-12-26	257.5000	257.5000	257.5000	257.5000	+5.468%	8	599	+12.066%
2024-12-19	243.9900	244.1500	243.9900	244.1500	-6.384%	4	599	+18.194%
2024-12-18	260.8000	260.8000	260.8000	260.8000	-0.787%	2	598	+10.648%
2024-12-06	262.8700	262.8700	262.8700	262.8700	+1.357%	2	598	+9.777%
2024-12-02	259.3500	259.3500	259.3500	259.3500	+1.471%	4	597	+11.267%
2024-11-26	255.5900	255.5900	255.5900	255.5900	+0.551%	1	596	+12.903%
2024-11-22	254.1900	254.1900	254.1900	254.1900	+11.015%	2	596	+13.525%
2024-11-01	231.2800	231.4100	228.9400	228.9700	-3.770%	8	596	+26.030%
2024-10-16	237.9400	237.9400	237.9400	237.9400	+5.662%	3	596	+21.278%
2024-10-02	225.4900	225.4900	225.1900	225.1900	-0.102%	2	596	+28.145%
2024-10-01	225.5700	225.5700	225.4200	225.4200	-0.155%	2	596	+28.014%
2024-09-24	226.0900	226.0900	225.7700	225.7700	+4.388%	2	596	+27.816%
2024-09-16	216.1600	216.2800	216.1600	216.2800	-0.903%	3	596	+33.424%
2024-08-26	218.2500	218.2500	218.2500	218.2500	+9.125%	2	596	+32.220%
2024-07-30	200.0000	200.0000	200.0000	200.0000	-1.127%	3	596	+44.285%
2024-07-25	202.2800	202.2800	202.2800	202.2800	-6.361%	3	599	+42.659%
2024-07-23	216.0200	216.0200	216.0200	216.0200	+17.440%	3	599	+33.585%
2024-05-31	183.9400	183.9400	183.9400	183.9400	-3.189%	2	599	+56.883%
2024-05-30	190.0000	190.0000	190.0000	190.0000	-0.648%	1	600	+51.879%
2024-05-29	191.2400	191.2400	191.2400	191.2400	-0.732%	1	600	+50.894%
2024-05-24	192.6500	192.6500	192.6500	192.6500	-1.362%	2	600	+49.790%
2024-05-22	195.3100	195.3100	195.3100	195.3100	+0.159%	1	600	+47.750%
2024-05-21	195.0000	195.0000	195.0000	195.0000	+0.340%	2	600	+47.985%
2024-05-20	194.3400	194.3400	194.3400	194.3400	-0.338%	2	598	+48.487%
2024-05-16	195.0000	195.0000	195.0000	195.0000	+3.723%	1	598	+47.985%
2024-05-14	188.0000	188.0000	188.0000	188.0000	+4.386%	1	597	+53.495%
2024-03-07	180.1000	180.1000	180.1000	180.1000	+0.239%	4	596	+60.228%
2024-03-04	179.6700	179.6700	179.6700	179.6700	+10.078%	3	600	+60.611%
2024-02-20	163.2200	163.2200	163.2200	163.2200	-3.949%	5	597	+76.798%
2024-02-12	167.5000	169.9300	167.5000	169.9300	+0.604%	3	602	+69.817%
2024-02-09	168.9100	168.9100	168.9100	168.9100	+2.550%	1	602	+70.842%
2024-02-08	164.7100	164.7100	164.7100	164.7100	+8.241%	5	603	+75.199%
2024-01-31	153.9700	153.9700	152.1700	152.1700	-1.838%	9	603	+89.637%
2024-01-25	155.0200	155.0200	155.0200	155.0200	-1.475%	5	598	+86.150%
2024-01-24	157.3400	157.3400	157.3400	157.3400	+9.439%	1	596	+83.405%
2024-01-12	143.7700	143.7700	143.7700	143.7700	-1.500%	575	42	+100.716%
2024-01-10	145.9600	145.9600	145.9600	145.9600	+3.968%	1	42	+97.705%
2024-01-08	140.3900	140.3900	140.3900	140.3900	-1.134%	1	42	+105.549%
2024-01-02	142.5000	142.5000	142.0000	142.0000	-2.740%	5	41	+103.218%
2023-12-26	145.0000	146.0000	145.0000	146.0000	+2.098%	4	41	+97.651%
2023-12-18	143.0000	143.0000	143.0000	143.0000	+1.239%	1	41	+101.797%
2023-12-15	141.2200	141.6500	141.2100	141.2500	+1.284%	10	41	+104.297%
2023-12-14	139.4600	139.4600	139.4600	139.4600	+1.374%	1	45	+106.920%
2023-12-13	137.5400	137.5700	137.5400	137.5700	+3.211%	6	45	+109.762%
2023-12-11	132.8400	133.2900	132.8400	133.2900	+2.927%	12	39	+116.498%
2023-12-07	130.0000	130.0000	129.5000	129.5000	+5.801%	2	39	+122.834%
2023-11-14	122.4000	122.4000	122.4000	122.4000	+4.392%	2	39	+135.760%
2023-11-13	117.2500	117.2500	117.2500	117.2500	+10.686%	2	39	+146.115%
2023-10-06	106.2900	106.2900	105.9300	105.9300	-1.055%	4	39	+172.416%
2023-10-04	107.0500	107.0600	107.0500	107.0600	+1.000%	4	42	+169.540%
2023-10-03	106.0000	106.0000	106.0000	106.0000	-3.837%	2	39	+172.236%
2023-10-02	110.2300	110.2300	110.2300	110.2300	-15.208%	3	39	+161.789%
2023-08-09	130.0000	130.0000	130.0000	130.0000	-5.797%	1	36	+121.977%
2023-07-31	138.0000	138.0000	138.0000	138.0000	+5.950%	13	36	+109.109%
2023-07-17	130.2500	130.2500	130.2500	130.2500	+4.384%	1	27	+121.551%
2023-07-07	124.7800	124.7800	124.7800	124.7800	+3.905%	1	27	+131.263%
2023-06-20	120.0900	120.0900	120.0900	120.0900	-1.363%	1	26	+140.295%
2023-06-15	121.7500	121.7500	121.7500	121.7500	+1.458%	1	26	+137.018%
2023-06-14	120.0000	120.0000	120.0000	120.0000	+8.450%	4	26	+140.475%
2023-06-02	107.9000	110.6500	107.9000	110.6500	+7.406%	4	22	+160.795%
2023-05-31	103.0200	103.0200	103.0200	103.0200	+3.330%	1	26	+180.111%
2023-05-25	99.7000	99.7000	99.7000	99.7000	+8.076%	1	26	+189.438%
2023-04-26	92.2500	92.2500	92.2500	92.2500	-6.059%	1	27	+212.813%
2023-04-25	98.2000	98.2000	98.2000	98.2000	+0.204%	1	26	+193.859%
2023-04-11	98.0000	98.0000	98.0000	98.0000	+3.704%	1	25	+194.459%
2023-04-10	94.5000	94.5000	94.5000	94.5000	-2.577%	1	26	+205.365%
2023-04-03	98.9900	99.0700	97.0000	97.0000	0.000%	8	27	+197.495%
2023-03-31	96.0900	97.0000	94.0100	97.0000	+10.857%	13	22	+197.495%
2023-03-27	87.5000	87.5000	87.5000	87.5000	-1.796%	1	19	+229.794%
2023-03-22	89.1000	89.1000	89.1000	89.1000	+2.414%	1	20	+223.872%
2023-03-20	87.0000	87.0000	87.0000	87.0000	+10.127%	2	21	+231.690%
2023-03-15	79.0000	79.0000	79.0000	79.0000	-5.952%	1	19	+265.278%
2023-03-14	85.0000	85.0000	84.0000	84.0000	-0.143%	2	18	+243.536%
2023-03-10	84.1200	84.1200	84.1200	84.1200	-8.565%	1	16	+243.046%
2023-03-09	95.6000	95.6000	92.0000	92.0000	-3.311%	2	17	+213.663%
2023-03-07	95.1500	95.1500	95.1500	95.1500	-4.850%	3	17	+203.279%
2023-03-06	100.0000	100.0000	100.0000	100.0000	+2.575%	1	17	+188.570%
2023-02-21	95.4000	97.4900	95.4000	97.4900	-4.187%	5	16	+196.000%
2023-02-16	101.7500	101.7500	101.7500	101.7500	-1.691%	1	11	+183.607%
2023-02-13	103.5000	103.5000	103.5000	103.5000	+2.192%	1	11	+178.812%
2023-02-10	101.3200	101.3200	101.2800	101.2800	-0.020%	2	11	+184.923%
2023-02-03	101.3000	101.3000	101.3000	101.3000	+10.109%	3	10	+184.867%
2023-01-30	94.5400	94.5400	92.0000	92.0000	-2.128%	2	10	+213.663%
2023-01-27	94.0000	94.0000	94.0000	94.0000	-2.083%	1	9	+206.989%
2023-01-26	95.0300	96.0000	95.0300	96.0000	+10.003%	3	9	+200.594%
2023-01-19	87.2700	87.2700	87.2700	87.2700	-2.925%	2	7	+230.663%
2023-01-11	88.9900	89.9000	88.9900	89.9000	+4.232%	2	5	+220.990%
2023-01-04	86.2500	86.2500	86.2500	86.2500	-0.862%	1	5	+234.574%
2022-12-29	87.0300	87.0300	87.0000	87.0000	0.000%	4	4	+231.690%

.dark-mode .G522XS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G522XS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C360SPY Dec 19 2025 360.00 Call (SPY251219C00360000)option OPRA

SPY20251219C360
SPY Dec 19 2025 360.00 Call (SPY251219C00360000)
option OPRA