Dark

SPY20251219C385
SPY Dec 19 2025 385.00 Call (SPY251219C00385000)
option OPRA

EOD

May 14, 2025

211.71+11.087%(+21.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	211.67	211.71	211.67	211.71	+11.087%	2	343	0.000%
2025-05-08	190.60	190.60	190.58	190.58	+2.215%	2	342	+11.087%
2025-05-07	186.59	186.64	186.45	186.45	+0.086%	4	341	+13.548%
2025-05-06	187.09	188.48	186.27	186.29	-1.460%	7	339	+13.645%
2025-05-05	190.44	191.97	189.05	189.05	+6.118%	168	339	+11.986%
2025-04-29	178.15	178.15	178.15	178.15	+45.881%	79	335	+18.838%
2025-04-07	122.12	122.12	122.12	122.12	-14.828%	2	340	+73.362%
2025-04-04	140.85	143.38	140.85	143.38	-16.557%	4	340	+47.657%
2025-04-03	171.47	171.83	170.05	171.83	-8.220%	8	338	+23.209%
2025-04-02	186.01	187.35	185.82	187.22	-0.245%	6	341	+13.081%
2025-04-01	183.60	188.22	183.50	187.68	+2.546%	6	341	+12.804%
2025-03-31	177.61	183.10	177.46	183.02	-1.782%	6	343	+15.676%
2025-03-28	193.30	193.44	186.34	186.34	-4.865%	20	344	+13.615%
2025-03-26	195.92	195.92	195.87	195.87	-3.269%	2	344	+8.087%
2025-03-25	202.57	202.57	202.49	202.49	+1.184%	2	344	+4.553%
2025-03-24	200.40	200.40	200.12	200.12	+4.235%	2	344	+5.792%
2025-03-20	194.86	196.72	190.44	191.99	+0.151%	12	344	+10.271%
2025-03-19	189.73	191.93	189.45	191.70	+1.789%	4	348	+10.438%
2025-03-18	187.63	188.51	187.50	188.33	-1.496%	6	348	+12.414%
2025-03-17	191.35	191.35	191.19	191.19	+6.780%	2	349	+10.733%
2025-03-13	179.71	179.71	179.05	179.05	-12.956%	4	349	+18.241%
2025-03-06	205.70	205.70	205.70	205.70	-0.484%	1	350	+2.922%
2025-03-04	206.70	206.70	206.70	206.70	-4.221%	4	350	+2.424%
2025-03-03	215.81	215.81	215.81	215.81	-6.653%	8	350	-1.900%
2025-02-12	231.38	231.38	231.19	231.19	-0.388%	4	358	-8.426%
2025-02-05	232.23	232.23	232.09	232.09	+0.909%	2	359	-8.781%
2025-02-04	230.00	230.00	230.00	230.00	-3.471%	2	359	-7.952%
2025-01-31	238.27	238.27	238.27	238.27	+5.401%	2	361	-11.147%
2025-01-17	226.06	226.06	226.06	226.06	+1.751%	2	361	-6.348%
2025-01-16	222.17	222.17	222.17	222.17	+1.457%	1	361	-4.708%
2025-01-03	218.98	218.98	218.98	218.98	+0.694%	2	362	-3.320%
2025-01-02	217.47	217.47	217.47	217.47	-6.263%	1	363	-2.649%
2024-12-24	232.00	232.00	232.00	232.00	+2.678%	32	368	-8.746%
2024-12-23	225.95	225.95	225.95	225.95	-4.031%	1	368	-6.302%
2024-12-13	235.44	235.44	235.44	235.44	+5.385%	10	367	-10.079%
2024-11-06	223.66	223.66	223.41	223.41	+8.599%	2	372	-5.237%
2024-11-04	205.87	205.87	205.72	205.72	-1.475%	2	372	+2.912%
2024-11-01	208.44	208.80	208.44	208.80	-3.405%	8	371	+1.394%
2024-10-22	216.16	216.16	216.16	216.16	+2.982%	2	373	-2.059%
2024-10-09	209.90	209.90	209.90	209.90	+3.675%	5	375	+0.862%
2024-10-02	202.81	202.81	202.46	202.46	-2.009%	2	380	+4.569%
2024-10-01	206.91	206.91	206.61	206.61	+0.879%	2	379	+2.468%
2024-09-30	204.91	204.91	204.81	204.81	-0.171%	2	378	+3.369%
2024-09-27	205.10	205.16	205.10	205.16	-0.678%	4	377	+3.193%
2024-09-26	207.29	207.29	206.56	206.56	+1.559%	4	378	+2.493%
2024-09-25	205.03	205.03	203.39	203.39	-0.157%	6	379	+4.091%
2024-09-24	203.85	204.55	203.39	203.71	+0.212%	6	376	+3.927%
2024-09-23	203.68	203.68	203.28	203.28	+4.107%	2	373	+4.147%
2024-09-18	194.80	195.43	194.80	195.26	+0.355%	21	372	+8.425%
2024-08-30	194.57	194.57	194.57	194.57	+0.850%	2	372	+8.809%
2024-08-22	192.93	192.93	192.93	192.93	-0.289%	3	372	+9.734%
2024-08-20	193.49	193.49	193.49	193.49	+16.792%	2	375	+9.417%
2024-08-06	165.67	165.67	165.67	165.67	-2.787%	3	377	+27.790%
2024-08-02	170.42	170.42	170.42	170.42	-5.522%	2	380	+24.228%
2024-07-24	180.38	180.38	180.38	180.38	-9.954%	1	381	+17.369%
2024-07-11	200.32	200.32	200.32	200.32	+3.231%	1	382	+5.686%
2024-07-05	194.05	194.05	194.05	194.05	+5.017%	6	383	+9.101%
2024-07-01	184.78	184.78	184.78	184.78	-0.388%	6	386	+14.574%
2024-06-27	185.50	185.50	185.50	185.50	-0.467%	4	392	+14.129%
2024-06-17	186.37	186.37	186.37	186.37	+6.073%	1	392	+13.597%
2024-06-11	175.70	175.70	175.70	175.70	-0.594%	3	393	+20.495%
2024-06-06	176.75	176.75	176.75	176.75	+3.453%	4	396	+19.779%
2024-05-15	170.85	170.85	170.85	170.85	+5.158%	2	392	+23.916%
2024-05-09	162.47	162.47	162.47	162.47	+2.569%	2	394	+30.307%
2024-05-06	158.40	158.40	158.40	158.40	+4.582%	4	396	+33.655%
2024-05-01	151.46	151.46	151.46	151.46	-0.597%	4	392	+39.779%
2024-04-29	152.37	152.37	152.37	152.37	+4.363%	41	392	+38.945%
2024-04-19	146.00	146.00	146.00	146.00	-1.037%	6	433	+45.007%
2024-04-17	147.53	147.53	147.53	147.53	-7.580%	12	427	+43.503%
2024-04-04	159.63	159.63	159.63	159.63	-6.100%	2	433	+32.625%
2024-03-28	170.00	170.00	170.00	170.00	+2.906%	3	436	+24.535%
2024-03-27	165.20	165.20	165.20	165.20	+2.609%	1	436	+28.154%
2024-03-18	161.76	161.76	161.00	161.00	+2.060%	7	437	+31.497%
2024-03-14	157.75	157.75	157.75	157.75	-2.911%	28	440	+34.206%
2024-03-13	162.25	162.48	162.25	162.48	+10.148%	6	468	+30.299%
2024-02-12	147.51	147.51	147.51	147.51	+0.088%	1	468	+43.522%
2024-02-09	147.38	147.38	147.38	147.38	+2.597%	8	469	+43.649%
2024-02-07	143.65	143.65	143.65	143.65	+6.589%	1	469	+47.379%
2024-01-29	134.77	134.77	134.77	134.77	+2.284%	3	470	+57.090%
2024-01-23	131.76	131.76	131.76	131.76	+0.688%	3	473	+60.679%
2024-01-19	130.86	130.86	130.86	130.86	+5.532%	18	470	+61.784%
2024-01-18	123.50	124.46	123.50	124.00	-0.729%	9	452	+70.734%
2024-01-10	124.91	124.91	124.91	124.91	+2.764%	1	461	+69.490%
2024-01-08	121.55	121.55	121.55	121.55	+2.678%	1	460	+74.175%
2024-01-03	118.38	118.38	118.38	118.38	-2.967%	25	459	+78.839%
2024-01-02	122.00	122.00	122.00	122.00	-3.405%	2	484	+73.533%
2023-12-26	126.30	126.30	126.30	126.30	+0.079%	3	485	+67.625%
2023-12-20	126.20	126.20	126.20	126.20	+3.655%	1	485	+67.758%
2023-12-18	121.75	121.75	121.75	121.75	+9.685%	8	485	+73.889%
2023-12-11	111.50	111.50	111.00	111.00	-0.937%	20	485	+90.730%
2023-12-08	111.45	112.05	111.45	112.05	+1.293%	2	495	+88.942%
2023-12-01	110.62	110.62	110.62	110.62	+41.821%	1	495	+91.385%
2023-10-27	78.00	78.00	78.00	78.00	-3.704%	1	494	+171.423%
2023-10-26	81.00	81.00	81.00	81.00	-5.263%	1	494	+161.370%
2023-10-25	85.50	85.50	85.50	85.50	-2.841%	1	493	+147.614%
2023-10-20	88.00	88.00	88.00	88.00	-11.824%	1	492	+140.580%
2023-10-10	98.75	99.80	98.75	99.80	+10.889%	67	492	+112.134%
2023-10-03	90.00	90.00	90.00	90.00	-2.174%	1	495	+135.233%
2023-09-27	92.00	92.00	92.00	92.00	-4.167%	2	494	+130.120%
2023-09-22	96.00	96.00	96.00	96.00	-1.031%	1	492	+120.531%
2023-09-21	97.00	97.00	97.00	97.00	-8.937%	1	491	+118.258%
2023-09-07	106.52	106.52	106.52	106.52	-5.316%	1	490	+98.751%
2023-09-01	112.50	112.50	112.50	112.50	+3.306%	1	490	+88.187%
2023-08-29	108.90	108.90	108.90	108.90	+7.747%	1	490	+94.408%
2023-08-25	101.07	101.07	101.07	101.07	-3.319%	1	491	+109.469%
2023-08-17	104.54	104.54	104.54	104.54	-4.355%	2	488	+102.516%
2023-08-15	109.30	109.30	109.30	109.30	+0.275%	1	488	+93.696%
2023-08-09	109.00	109.00	109.00	109.00	-4.803%	1	487	+94.229%
2023-08-02	114.50	114.50	114.50	114.50	-1.658%	1	486	+84.900%
2023-07-18	111.97	116.43	111.76	116.43	+10.099%	6	485	+81.835%
2023-07-11	105.75	105.75	105.75	105.75	+8.462%	1	488	+100.199%
2023-06-26	97.50	97.50	97.50	97.50	-3.024%	2	487	+117.138%
2023-06-20	101.11	101.11	100.54	100.54	-3.586%	3	489	+110.573%
2023-06-16	105.90	105.90	104.23	104.28	+5.216%	3	489	+103.021%
2023-06-14	100.07	100.07	99.11	99.11	-0.671%	4	489	+113.611%
2023-06-13	99.08	99.78	99.08	99.78	+6.149%	68	488	+112.177%
2023-06-02	91.80	94.00	91.80	94.00	+9.353%	2	488	+125.223%
2023-05-26	85.96	85.96	85.96	85.96	+0.833%	1	489	+146.289%
2023-05-19	87.55	87.55	85.25	85.25	+8.599%	2	489	+148.340%
2023-05-11	78.50	78.50	78.50	78.50	-2.242%	1	488	+169.694%
2023-05-03	80.30	80.30	80.30	80.30	+3.613%	1	489	+163.649%
2023-04-27	77.50	77.50	77.50	77.50	+1.083%	1	488	+173.174%
2023-04-26	76.67	76.67	76.67	76.67	-5.926%	1	488	+176.131%
2023-04-24	81.50	81.50	81.50	81.50	+0.493%	3	489	+159.767%
2023-04-14	81.10	81.10	81.10	81.10	+2.013%	1	486	+161.048%
2023-04-03	79.50	79.50	79.50	79.50	+2.581%	5	487	+166.302%
2023-03-30	77.50	77.50	77.50	77.50	+4.490%	1	489	+173.174%
2023-03-29	74.17	74.17	74.17	74.17	+6.719%	1	490	+185.439%
2023-03-28	69.50	69.50	69.50	69.50	+3.577%	7	490	+204.619%
2023-03-24	67.10	67.10	67.10	67.10	-11.711%	3	496	+215.514%
2023-03-23	75.00	76.00	71.96	76.00	+2.703%	4	496	+178.566%
2023-03-22	77.50	77.50	74.00	74.00	+5.338%	3	494	+186.095%
2023-03-20	73.50	76.00	70.25	70.25	+4.851%	4	491	+201.367%
2023-03-17	68.50	68.50	67.00	67.00	-5.474%	4	489	+215.985%
2023-03-16	68.38	70.88	68.38	70.88	+3.474%	3	493	+198.688%
2023-03-15	64.75	69.00	64.75	68.50	-2.671%	296	491	+209.066%
2023-03-14	66.00	70.38	66.00	70.38	+8.695%	4	195	+200.810%
2023-03-13	63.83	70.96	63.00	64.75	-3.358%	73	196	+226.965%
2023-03-10	71.00	71.00	67.00	67.00	-21.176%	36	127	+215.985%
2023-02-17	85.00	85.00	85.00	85.00	+1.796%	1	90	+149.071%
2023-02-10	83.25	83.50	83.25	83.50	+3.406%	4	90	+153.545%
2023-01-27	80.25	80.75	80.25	80.75	+12.309%	4	94	+162.180%
2023-01-20	71.90	71.90	71.90	71.90	+1.310%	1	90	+194.451%
2023-01-19	71.90	71.90	70.00	70.97	-5.512%	6	90	+198.309%
2023-01-18	75.11	75.11	75.11	75.11	-4.864%	2	84	+181.867%
2023-01-13	78.95	78.95	78.95	78.95	+3.203%	2	82	+168.157%
2023-01-12	76.96	76.96	76.50	76.50	+3.785%	3	82	+176.745%
2023-01-10	73.60	74.57	73.60	73.71	-1.312%	3	83	+187.220%
2023-01-09	74.69	74.69	74.69	74.69	-1.191%	1	83	+183.452%
2023-01-06	74.50	76.07	71.50	75.59	+10.415%	31	83	+180.077%
2023-01-05	71.00	71.00	68.46	68.46	-6.219%	32	55	+209.246%
2023-01-04	74.00	74.00	72.50	73.00	+4.900%	23	27	+190.014%
2023-01-03	72.25	73.50	69.59	69.59	0.000%	4	4	+204.225%

.dark-mode .d10pbB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d10pbB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C385SPY Dec 19 2025 385.00 Call (SPY251219C00385000)option OPRA

SPY20251219C385
SPY Dec 19 2025 385.00 Call (SPY251219C00385000)
option OPRA