Dark

SPY20251219C365
SPY Dec 19 2025 365.00 Call (SPY251219C00365000)
option OPRA

EOD

May 15, 2025

231.70+0.521%(+1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	231.70	231.70	231.70	231.70	+0.521%	2	76	0.000%
2025-05-14	230.50	230.50	230.50	230.50	+10.082%	2	74	+0.521%
2025-05-08	209.60	209.60	209.39	209.39	+2.819%	22	72	+10.655%
2025-05-06	203.58	203.66	203.49	203.65	-3.341%	4	61	+13.774%
2025-05-05	209.83	210.71	209.18	210.69	+2.401%	32	59	+9.972%
2025-05-01	205.75	205.75	205.75	205.75	+13.989%	1	50	+12.612%
2025-04-16	180.50	180.50	180.50	180.50	-3.020%	1	50	+28.366%
2025-04-14	186.12	186.12	186.12	186.12	+0.725%	1	50	+24.490%
2025-04-03	185.35	185.35	184.77	184.78	-11.900%	4	50	+25.392%
2025-04-02	208.19	209.89	208.01	209.74	+0.571%	6	48	+10.470%
2025-04-01	208.69	208.69	208.55	208.55	+5.820%	2	46	+11.100%
2025-03-31	197.26	197.26	197.08	197.08	-6.809%	2	45	+17.566%
2025-03-28	211.32	211.48	211.32	211.48	-4.519%	4	44	+9.561%
2025-03-25	221.56	221.56	221.49	221.49	+1.160%	2	45	+4.610%
2025-03-24	220.31	220.41	218.95	218.95	+4.163%	8	44	+5.823%
2025-03-20	214.27	214.27	209.07	210.20	-0.057%	14	43	+10.228%
2025-03-19	207.55	210.58	207.33	210.32	+1.442%	4	36	+10.165%
2025-03-18	207.82	207.82	207.33	207.33	-1.529%	4	34	+11.754%
2025-03-17	210.57	210.57	210.55	210.55	+1.715%	2	33	+10.045%
2025-03-14	208.14	208.14	207.00	207.00	+4.736%	36	32	+11.932%
2025-03-13	197.86	197.86	197.64	197.64	-23.013%	2	44	+17.233%
2025-02-18	257.31	257.31	256.46	256.72	+6.206%	18	44	-9.746%
2025-02-03	241.72	241.72	241.72	241.72	+3.480%	1	32	-4.145%
2025-01-02	233.62	233.62	233.16	233.59	-8.331%	3	33	-0.809%
2024-12-17	254.82	254.82	254.82	254.82	+12.340%	1	33	-9.073%
2024-11-01	226.67	226.83	226.67	226.83	+2.815%	4	33	+2.147%
2024-10-02	220.92	220.92	220.62	220.62	-0.100%	2	34	+5.022%
2024-10-01	221.04	221.04	220.84	220.84	-0.826%	2	33	+4.918%
2024-09-25	223.09	223.09	222.68	222.68	+0.338%	2	32	+4.051%
2024-09-24	221.62	222.17	221.14	221.93	+0.226%	8	32	+4.402%
2024-09-23	221.81	221.81	221.43	221.43	+3.361%	2	32	+4.638%
2024-09-17	214.23	214.23	214.23	214.23	+0.229%	1	33	+8.155%
2024-08-26	213.74	213.74	213.74	213.74	+22.340%	2	33	+8.403%
2024-08-05	175.75	175.75	174.71	174.71	-6.372%	2	35	+32.620%
2024-08-02	186.60	186.60	186.60	186.60	-12.538%	2	34	+24.169%
2024-07-08	213.28	213.35	213.28	213.35	+18.818%	2	34	+8.601%
2024-05-31	179.56	179.56	179.56	179.56	-5.485%	2	35	+29.038%
2024-05-20	189.98	189.98	189.98	189.98	+16.976%	1	34	+21.960%
2024-04-19	162.41	162.41	162.41	162.41	-1.162%	1	35	+42.664%
2024-04-18	164.32	164.32	164.32	164.32	-3.136%	1	34	+41.005%
2024-04-16	169.64	169.64	169.64	169.64	-4.836%	1	34	+36.583%
2024-04-10	177.89	178.39	177.89	178.26	+1.625%	10	34	+29.979%
2024-03-07	175.41	175.41	175.41	175.41	+2.910%	2	27	+32.091%
2024-02-26	170.45	170.45	170.45	170.45	+1.446%	5	29	+35.934%
2024-02-22	168.02	168.02	168.02	168.02	+5.653%	1	29	+37.900%
2024-02-20	159.03	159.03	159.03	159.03	+0.493%	5	28	+45.696%
2024-02-13	158.25	158.25	158.25	158.25	-3.945%	1	28	+46.414%
2024-02-09	164.75	164.75	164.75	164.75	+8.502%	1	27	+40.637%
2024-01-26	151.84	151.84	151.84	151.84	+2.643%	1	27	+52.595%
2024-01-22	147.17	147.93	147.03	147.93	+7.390%	10	27	+56.628%
2024-01-02	137.75	137.75	137.75	137.75	-2.464%	7	18	+68.203%
2023-12-26	140.98	141.23	140.98	141.23	-0.465%	3	19	+64.059%
2023-12-20	141.89	141.89	141.89	141.89	+4.639%	1	18	+63.296%
2023-12-13	135.60	135.60	135.60	135.60	+5.206%	4	18	+70.870%
2023-12-11	128.89	128.89	128.89	128.89	+2.269%	6	20	+79.766%
2023-12-07	126.03	126.03	126.03	126.03	-0.811%	2	26	+83.845%
2023-11-29	127.05	127.06	127.05	127.06	+3.562%	6	27	+82.355%
2023-11-15	122.69	122.69	122.69	122.69	+17.971%	2	21	+88.850%
2023-11-02	104.00	104.00	104.00	104.00	+0.571%	1	19	+122.788%
2023-10-20	103.41	103.41	103.41	103.41	-0.376%	1	20	+124.060%
2023-10-04	103.45	103.80	103.45	103.80	-3.523%	5	21	+123.218%
2023-09-27	107.58	107.59	107.58	107.59	-2.182%	4	26	+115.355%
2023-09-25	110.73	110.73	109.99	109.99	-9.748%	2	22	+110.656%
2023-09-08	121.87	121.87	121.87	121.87	-0.057%	1	21	+90.121%
2023-09-06	121.94	121.94	121.94	121.94	+2.851%	1	21	+90.011%
2023-08-24	119.13	119.13	118.56	118.56	-5.152%	5	21	+95.428%
2023-08-14	123.11	125.00	123.11	125.00	+0.961%	2	17	+85.360%
2023-08-11	122.03	124.10	122.03	123.81	-7.941%	3	17	+87.142%
2023-07-27	134.49	134.49	134.49	134.49	+1.886%	1	16	+72.280%
2023-07-26	132.00	132.00	132.00	132.00	+5.600%	5	15	+75.530%
2023-07-13	125.00	125.00	125.00	125.00	+7.085%	2	20	+85.360%
2023-06-20	116.73	116.73	116.73	116.73	+2.395%	1	20	+98.492%
2023-06-13	114.37	114.37	114.00	114.00	+5.556%	8	20	+103.246%
2023-06-09	108.00	108.00	108.00	108.00	+1.887%	2	13	+114.537%
2023-06-08	106.00	106.00	106.00	106.00	+2.139%	1	14	+118.585%
2023-06-02	103.78	103.78	103.78	103.78	+12.158%	2	14	+123.261%
2023-05-10	92.53	92.53	92.53	92.53	-1.217%	1	16	+150.405%
2023-05-08	93.67	93.67	93.67	93.67	+6.746%	1	16	+147.358%
2023-04-26	87.75	87.75	87.75	87.75	-5.452%	1	16	+164.046%
2023-04-25	92.80	92.81	92.80	92.81	-1.024%	2	16	+149.650%
2023-03-31	92.25	93.77	92.25	93.77	+14.340%	8	15	+147.094%
2023-03-17	80.33	82.01	80.33	82.01	+6.645%	2	15	+182.527%
2023-03-15	76.90	76.90	76.90	76.90	-2.424%	1	15	+201.300%
2023-03-13	75.00	78.81	75.00	78.81	-1.488%	6	14	+193.998%
2023-03-10	80.00	80.00	80.00	80.00	-17.526%	2	17	+189.625%
2023-03-06	97.00	97.00	97.00	97.00	+2.073%	5	15	+138.866%
2023-02-17	97.00	97.00	94.83	95.03	-4.970%	4	8	+143.818%
2023-02-09	100.00	100.00	100.00	100.00	+12.982%	1	8	+131.700%
2023-01-17	88.51	88.51	88.51	88.51	-0.068%	5	7	+161.778%
2023-01-12	88.57	88.57	88.57	88.57	+3.253%	1	2	+161.601%
2023-01-06	85.78	85.78	85.78	85.78	0.000%	1	1	+170.110%

.dark-mode .t7vgj8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7vgj8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C365SPY Dec 19 2025 365.00 Call (SPY251219C00365000)option OPRA

SPY20251219C365
SPY Dec 19 2025 365.00 Call (SPY251219C00365000)
option OPRA