Dark

SPY20251219C390
SPY Dec 19 2025 390.00 Call (SPY251219C00390000)
option OPRA

EOD

May 15, 2025

208.79+12.331%(+22.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	208.79	208.79	208.79	208.79	+12.331%	3	1,927	0.000%
2025-05-08	186.03	186.48	185.87	185.87	+0.764%	264	1,927	+12.331%
2025-05-05	186.29	186.33	184.38	184.46	+7.107%	102	1,796	+13.190%
2025-04-30	172.13	172.22	172.13	172.22	-0.035%	2	1,745	+21.234%
2025-04-29	172.36	172.36	172.27	172.28	+0.035%	10	1,745	+21.192%
2025-04-25	172.24	172.24	172.22	172.22	+7.914%	72	1,739	+21.234%
2025-04-23	159.59	159.59	159.59	159.59	+5.892%	5	1,739	+30.829%
2025-04-22	150.71	150.71	150.71	150.71	+2.266%	3	1,739	+38.538%
2025-04-16	147.43	147.43	147.37	147.37	-9.539%	6	1,741	+41.677%
2025-04-15	162.91	162.91	162.91	162.91	-1.785%	3	1,743	+28.163%
2025-04-14	166.21	166.21	165.87	165.87	+7.158%	11	1,746	+25.876%
2025-04-10	154.79	154.79	154.79	154.79	+0.716%	4	1,749	+34.886%
2025-04-09	157.07	157.07	153.69	153.69	+13.115%	3	1,745	+35.851%
2025-04-07	118.60	135.87	118.60	135.87	-3.584%	4	1,746	+53.669%
2025-04-04	140.92	140.92	140.92	140.92	-13.498%	4	1,744	+48.162%
2025-04-03	166.27	166.27	162.90	162.91	-11.941%	6	1,742	+28.163%
2025-04-02	181.40	185.09	181.25	185.00	+0.081%	6	1,737	+12.859%
2025-04-01	180.30	185.02	180.25	184.85	+2.575%	8	1,737	+12.951%
2025-03-31	173.52	180.32	173.36	180.21	-4.514%	6	1,733	+15.859%
2025-03-28	188.60	188.73	188.60	188.73	-3.763%	4	1,730	+10.629%
2025-03-25	197.81	197.81	196.11	196.11	-0.563%	4	1,741	+6.466%
2025-03-24	195.92	197.22	195.60	197.22	+5.398%	4	1,740	+5.867%
2025-03-20	190.14	190.14	187.12	187.12	-0.048%	6	1,739	+11.581%
2025-03-19	185.05	187.29	184.83	187.21	+2.564%	4	1,738	+11.527%
2025-03-18	183.55	183.55	182.53	182.53	-4.480%	5	1,737	+14.387%
2025-03-17	186.63	191.25	186.39	191.09	+8.958%	6	1,735	+9.263%
2025-03-13	174.24	176.92	174.24	175.38	-5.801%	8	1,732	+19.050%
2025-03-11	186.18	186.18	186.18	186.18	+2.584%	4	1,732	+12.144%
2025-03-10	181.49	181.49	181.49	181.49	-9.028%	1	1,736	+15.042%
2025-03-07	189.57	199.50	189.53	199.50	-3.193%	10	1,736	+4.657%
2025-03-05	206.08	206.08	206.08	206.08	+3.934%	2	1,740	+1.315%
2025-03-04	202.86	202.86	196.59	198.28	-2.980%	800	1,740	+5.301%
2025-03-03	204.37	204.37	204.37	204.37	-5.550%	10	1,044	+2.163%
2025-02-26	219.97	219.97	216.06	216.38	-0.638%	13	1,044	-3.508%
2025-02-25	217.77	217.77	217.77	217.77	-2.855%	1	1,044	-4.124%
2025-02-24	224.17	224.17	224.17	224.17	-2.734%	5	1,045	-6.861%
2025-02-20	230.47	230.47	230.47	230.47	-2.356%	2	1,045	-9.407%
2025-02-19	234.36	236.03	234.36	236.03	+3.718%	120	1,047	-11.541%
2025-02-12	227.75	227.75	227.57	227.57	+2.159%	2	1,159	-8.252%
2025-02-07	222.76	222.76	222.76	222.76	-2.032%	2	1,162	-6.271%
2025-02-05	227.53	227.53	227.38	227.38	+0.389%	2	1,163	-8.176%
2025-01-31	226.50	226.50	226.50	226.50	-0.832%	4	1,163	-7.819%
2025-01-30	229.53	229.53	228.40	228.40	-0.388%	13	1,163	-8.586%
2025-01-28	229.29	229.29	229.29	229.29	+3.302%	3	1,168	-8.941%
2025-01-27	223.48	223.48	221.96	221.96	-3.738%	6	1,171	-5.934%
2025-01-24	230.58	230.58	230.58	230.58	+1.662%	10	1,171	-9.450%
2025-01-21	226.81	226.81	226.81	226.81	+4.333%	7	1,176	-7.945%
2025-01-16	217.39	217.39	217.39	217.39	+4.009%	2	1,183	-3.956%
2025-01-10	209.01	209.01	209.01	209.01	-5.545%	8	1,185	-0.105%
2025-01-06	221.28	221.28	221.28	221.28	+2.701%	3	1,185	-5.644%
2025-01-03	215.46	215.46	215.46	215.46	+1.217%	2	1,188	-3.096%
2025-01-02	212.87	212.87	212.87	212.87	+0.231%	1	1,188	-1.917%
2024-12-31	212.38	212.38	212.38	212.38	-6.646%	4	1,193	-1.690%
2024-12-26	227.50	227.50	227.50	227.50	-0.703%	2	1,193	-8.224%
2024-12-17	229.11	229.11	229.11	229.11	-0.170%	36	1,191	-8.869%
2024-12-10	229.50	229.50	229.50	229.50	+6.265%	1	1,227	-9.024%
2024-11-18	215.97	215.97	215.97	215.97	+5.785%	1	1,228	-3.325%
2024-11-01	203.91	204.16	203.91	204.16	+1.937%	8	1,244	+2.268%
2024-10-31	200.28	200.28	200.28	200.28	-4.972%	10	1,244	+4.249%
2024-10-29	210.76	210.76	210.76	210.76	-1.477%	4	1,254	-0.935%
2024-10-14	213.92	213.92	213.92	213.92	+8.040%	18	1,258	-2.398%
2024-10-02	198.30	198.30	198.00	198.00	+0.081%	2	1,258	+5.449%
2024-10-01	201.94	201.94	197.84	197.84	-1.223%	4	1,258	+5.535%
2024-09-30	200.39	200.39	200.29	200.29	-0.160%	2	1,258	+4.244%
2024-09-27	200.56	200.61	200.56	200.61	-0.894%	4	1,258	+4.078%
2024-09-26	202.75	202.75	202.42	202.42	+1.154%	2	1,258	+3.147%
2024-09-25	200.47	200.47	200.11	200.11	+0.745%	2	1,258	+4.338%
2024-09-24	199.10	199.10	198.63	198.63	-0.181%	3	1,258	+5.115%
2024-09-23	199.23	199.25	198.81	198.99	+4.479%	4	1,259	+4.925%
2024-09-18	190.14	191.92	190.14	190.46	+0.042%	21	1,259	+9.624%
2024-09-16	188.79	191.13	188.79	190.38	+0.837%	10	1,260	+9.670%
2024-08-28	188.94	188.94	188.76	188.80	-1.297%	6	1,259	+10.588%
2024-08-26	191.28	191.28	191.28	191.28	+1.539%	1	1,259	+9.154%
2024-08-22	188.38	188.38	188.38	188.38	+0.496%	1	1,260	+10.834%
2024-08-19	186.65	187.45	186.65	187.45	+2.153%	2	1,260	+11.384%
2024-08-15	181.00	183.50	181.00	183.50	+10.555%	2	1,260	+13.782%
2024-08-09	165.98	165.98	165.98	165.98	+3.828%	10	1,260	+25.792%
2024-08-06	159.86	159.86	159.86	159.86	+2.540%	8	1,260	+30.608%
2024-08-05	155.90	155.90	155.90	155.90	-15.267%	1	1,260	+33.926%
2024-08-01	183.99	183.99	183.99	183.99	-6.128%	2	1,260	+13.479%
2024-07-15	196.00	196.00	196.00	196.00	+1.031%	1	1,260	+6.526%
2024-07-12	194.00	194.00	194.00	194.00	+0.165%	8	1,261	+7.624%
2024-07-10	193.68	193.68	193.68	193.68	+4.129%	4	1,264	+7.802%
2024-07-03	187.10	187.10	186.00	186.00	+1.545%	5	1,264	+12.253%
2024-07-02	183.17	183.17	183.17	183.17	+1.126%	1	1,264	+13.987%
2024-06-27	181.12	181.13	181.12	181.13	+0.343%	10	1,263	+15.271%
2024-06-24	180.51	180.51	180.51	180.51	-0.507%	2	1,272	+15.667%
2024-06-20	181.19	181.43	181.19	181.43	-0.346%	8	1,272	+15.080%
2024-06-18	182.06	182.06	182.06	182.06	+1.240%	20	1,289	+14.682%
2024-06-17	179.83	179.83	179.83	179.83	+1.576%	2	1,289	+16.104%
2024-06-13	177.04	177.04	177.04	177.04	-1.205%	12	1,289	+17.934%
2024-06-12	175.90	179.20	175.90	179.20	+5.754%	3	1,289	+16.512%
2024-06-06	169.45	169.45	169.45	169.45	-1.138%	5	1,289	+23.216%
2024-06-05	165.71	171.40	165.71	171.40	+4.334%	5	1,289	+21.814%
2024-06-04	164.28	164.28	164.28	164.28	+1.326%	4	1,293	+27.094%
2024-06-03	162.13	162.13	162.13	162.13	-4.167%	4	1,293	+28.779%
2024-05-20	169.18	169.18	169.18	169.18	+1.628%	6	1,293	+23.413%
2024-05-15	166.47	166.47	166.47	166.47	+5.221%	5	1,293	+25.422%
2024-05-13	158.21	158.21	158.21	158.21	-0.989%	2	1,293	+31.970%
2024-05-10	159.56	159.79	159.56	159.79	+3.317%	12	1,295	+30.665%
2024-05-08	154.66	154.66	154.66	154.66	-1.791%	2	1,295	+34.999%
2024-05-07	157.48	157.48	157.48	157.48	+6.549%	1	1,295	+32.582%
2024-04-24	147.80	147.80	147.80	147.80	-6.039%	1	1,295	+41.265%
2024-04-09	157.30	157.30	157.30	157.30	-3.992%	45	1,295	+32.734%
2024-03-28	163.84	163.84	163.84	163.84	+1.443%	8	1,343	+27.435%
2024-03-20	159.48	161.51	159.48	161.51	+2.971%	12	1,343	+29.274%
2024-03-18	156.85	156.85	156.85	156.85	+2.209%	1	1,343	+33.114%
2024-03-07	153.46	153.46	153.46	153.46	+0.564%	9	1,343	+36.055%
2024-03-04	152.60	152.60	152.60	152.60	+0.388%	1	1,352	+36.822%
2024-03-01	152.01	152.01	152.01	152.01	+2.599%	8	1,353	+37.353%
2024-02-23	148.16	148.16	148.16	148.16	+5.071%	20	1,353	+40.922%
2024-02-16	141.00	141.01	141.00	141.01	+5.499%	14	1,362	+48.068%
2024-02-13	133.66	133.66	133.66	133.66	-5.780%	2	1,362	+56.210%
2024-02-12	141.86	141.86	141.86	141.86	+2.849%	1	1,362	+47.180%
2024-02-08	137.93	137.93	137.93	137.93	-0.870%	7	1,362	+51.374%
2024-02-07	139.14	139.14	139.14	139.14	+2.694%	3	1,369	+50.057%
2024-02-05	135.49	135.49	135.49	135.49	-0.587%	1	1,369	+54.100%
2024-02-02	137.39	137.39	136.29	136.29	+4.221%	5	1,369	+53.195%
2024-01-29	130.77	130.77	130.77	130.77	-0.555%	3	1,369	+59.662%
2024-01-24	131.18	131.50	131.18	131.50	+3.307%	3	1,366	+58.776%
2024-01-23	127.29	127.29	127.29	127.29	+1.426%	1	1,364	+64.027%
2024-01-22	125.50	125.50	125.50	125.50	+1.545%	4	1,364	+66.367%
2024-01-19	124.04	124.04	123.59	123.59	+4.569%	2	1,364	+68.938%
2024-01-18	118.19	118.19	118.19	118.19	+1.364%	12	1,364	+76.656%
2024-01-17	116.60	116.60	116.60	116.60	+0.249%	10	1,376	+79.065%
2024-01-16	118.19	118.19	116.31	116.31	-3.285%	11	1,376	+79.512%
2024-01-12	119.38	120.26	119.38	120.26	+2.184%	9	1,386	+73.615%
2024-01-09	117.69	117.69	117.69	117.69	+3.309%	8	1,386	+77.407%
2024-01-05	113.92	113.92	113.92	113.92	-2.972%	2	1,394	+83.278%
2024-01-04	117.41	117.41	117.41	117.41	-0.794%	1	1,396	+77.830%
2024-01-02	118.00	118.35	118.00	118.35	-5.183%	3	1,395	+76.417%
2023-12-28	122.00	124.82	122.00	124.82	+3.594%	5	1,397	+67.273%
2023-12-26	120.49	120.49	120.49	120.49	+2.536%	1	1,394	+73.284%
2023-12-15	117.51	117.51	117.51	117.51	+0.239%	1	1,394	+77.678%
2023-12-14	116.93	117.23	116.93	117.23	+3.286%	2	1,394	+78.103%
2023-12-13	111.91	113.50	111.91	113.50	+5.190%	26	1,394	+83.956%
2023-12-08	107.90	107.90	107.90	107.90	+0.559%	1	1,413	+93.503%
2023-12-07	107.30	107.30	107.30	107.30	+3.173%	2	1,413	+94.585%
2023-11-27	104.00	104.00	104.00	104.00	-2.108%	2	1,415	+100.760%
2023-11-22	106.24	106.24	106.24	106.24	+2.351%	1	1,418	+96.527%
2023-11-20	103.80	103.80	103.80	103.80	+1.258%	1	1,418	+101.146%
2023-11-17	102.51	102.51	102.51	102.51	+1.495%	1	1,418	+103.678%
2023-11-14	101.00	101.00	101.00	101.00	+5.914%	1	1,418	+106.723%
2023-11-13	95.36	95.36	95.36	95.36	+0.379%	2	1,419	+118.949%
2023-11-10	95.00	95.00	95.00	95.00	+20.253%	1	1,419	+119.779%
2023-10-25	79.00	79.00	79.00	79.00	-14.447%	4	1,420	+164.291%
2023-10-13	92.34	92.34	92.34	92.34	+0.359%	4	1,424	+126.110%
2023-10-11	92.50	92.50	92.01	92.01	-4.405%	2	1,428	+126.921%
2023-10-10	96.25	96.25	96.25	96.25	+4.574%	38	1,430	+116.925%
2023-10-06	92.04	92.04	92.04	92.04	+5.951%	18	1,430	+126.847%
2023-10-05	86.87	86.87	86.87	86.87	+2.200%	1	1,448	+140.348%
2023-10-03	85.00	85.00	85.00	85.00	-5.282%	1	1,447	+145.635%
2023-09-26	87.00	89.74	87.00	89.74	-16.326%	8	1,448	+132.661%
2023-09-05	107.25	107.25	107.25	107.25	-0.602%	2	1,456	+94.676%
2023-08-30	107.90	107.90	107.90	107.90	+6.305%	1	1,454	+93.503%
2023-08-28	99.75	101.50	99.75	101.50	-1.456%	2	1,453	+105.704%
2023-08-25	103.00	103.00	103.00	103.00	+2.010%	1	1,453	+102.709%
2023-08-17	101.50	101.50	100.97	100.97	-6.509%	3	1,451	+106.784%
2023-08-07	108.00	108.00	108.00	108.00	-0.908%	1	1,451	+93.324%
2023-08-04	108.99	108.99	108.99	108.99	-3.974%	1	1,451	+91.568%
2023-07-28	113.76	113.76	113.50	113.50	+2.252%	9	1,451	+83.956%
2023-07-25	111.00	111.00	111.00	111.00	-1.770%	1	1,460	+88.099%
2023-07-24	113.00	113.00	113.00	113.00	+1.628%	14	1,461	+84.770%
2023-07-21	111.19	111.19	111.19	111.19	+0.171%	1	1,475	+87.778%
2023-07-20	111.00	111.00	111.00	111.00	+0.909%	5	1,475	+88.099%
2023-07-18	110.12	110.12	110.00	110.00	+1.224%	3	1,479	+89.809%
2023-07-17	106.50	108.67	105.24	108.67	-0.476%	3	1,482	+92.132%
2023-07-14	109.18	109.19	109.11	109.19	+2.056%	3	1,483	+91.217%
2023-07-13	106.99	106.99	106.99	106.99	+1.077%	1	1,481	+95.149%
2023-07-12	105.85	105.85	105.85	105.85	+1.147%	1	1,480	+97.251%
2023-07-05	104.65	104.65	104.65	104.65	-1.078%	4	1,479	+99.513%
2023-07-03	105.79	105.79	105.79	105.79	+9.208%	1	1,478	+97.363%
2023-06-29	98.18	98.18	96.87	96.87	+5.293%	4	1,478	+115.536%
2023-06-26	92.00	92.00	92.00	92.00	-7.258%	1	1,478	+126.946%
2023-06-22	96.88	99.20	95.58	99.20	+4.974%	5	1,479	+110.474%
2023-06-20	94.50	94.50	94.50	94.50	-7.444%	8	1,479	+120.942%
2023-06-16	102.06	102.10	102.00	102.10	+5.475%	31	1,517	+104.496%
2023-06-13	96.55	96.90	96.55	96.80	+3.974%	6	1,517	+115.692%
2023-06-09	91.98	93.10	90.87	93.10	+4.618%	5	1,521	+124.264%
2023-06-08	88.99	88.99	88.99	88.99	-2.743%	1	1,525	+134.622%
2023-06-05	91.50	91.50	91.50	91.50	+5.780%	1	1,524	+128.186%
2023-06-02	86.50	86.50	86.50	86.50	+2.282%	1	1,523	+141.376%
2023-06-01	82.50	84.57	82.50	84.57	+4.407%	10	1,524	+146.884%
2023-05-30	82.00	82.00	81.00	81.00	+3.567%	24	1,530	+157.765%
2023-05-25	78.21	78.21	78.21	78.21	-5.782%	1	1,555	+166.961%
2023-05-22	83.01	83.01	83.01	83.01	+7.428%	1	1,555	+151.524%
2023-05-17	77.27	77.27	77.27	77.27	+5.835%	1	1,556	+170.208%
2023-05-12	75.43	75.43	73.00	73.01	-6.397%	8	1,555	+185.975%
2023-05-10	78.00	78.00	78.00	78.00	+0.840%	1	1,559	+167.679%
2023-05-09	77.35	77.35	77.35	77.35	+0.389%	2	1,560	+169.929%
2023-05-05	77.05	77.05	77.05	77.05	+4.122%	1	1,558	+170.980%
2023-05-04	73.69	74.00	73.69	74.00	0.000%	4	1,557	+182.149%
2023-05-03	74.00	74.00	74.00	74.00	-6.329%	3	1,553	+182.149%
2023-05-01	83.25	83.25	79.00	79.00	-0.152%	5	1,556	+164.291%
2023-04-21	79.12	79.12	79.12	79.12	-2.237%	1	1,556	+163.890%
2023-04-18	80.93	80.93	80.93	80.93	+1.163%	1	1,555	+157.988%
2023-04-17	80.50	80.50	80.00	80.00	+1.266%	2	1,556	+160.988%
2023-04-11	77.00	79.00	77.00	79.00	+9.722%	2	1,554	+164.291%
2023-03-29	72.00	72.00	72.00	72.00	+2.186%	1	1,556	+189.986%
2023-03-27	70.00	70.46	69.75	70.46	+6.291%	4	1,557	+196.324%
2023-03-24	65.10	67.50	65.00	66.29	-0.316%	26	1,559	+214.965%
2023-03-23	68.99	68.99	66.50	66.50	-6.338%	36	1,533	+213.970%
2023-03-22	71.00	71.00	71.00	71.00	0.000%	2	1,499	+194.070%
2023-03-21	71.00	71.00	71.00	71.00	+1.429%	2	1,497	+194.070%
2023-03-20	67.07	70.00	66.50	70.00	+6.061%	24	1,495	+198.271%
2023-03-17	71.00	71.00	63.50	66.00	-5.431%	260	1,477	+216.348%
2023-03-16	63.50	70.00	61.50	69.79	+9.047%	28	1,221	+199.169%
2023-03-15	64.00	64.00	58.50	64.00	-5.185%	11	1,220	+226.234%
2023-03-14	67.25	68.13	66.70	67.50	+4.279%	362	1,219	+209.319%
2023-03-13	64.00	64.73	64.00	64.73	+4.403%	152	863	+222.555%
2023-03-10	69.00	69.00	62.00	62.00	-9.884%	134	711	+236.758%
2023-03-09	68.80	68.80	68.80	68.80	-10.358%	2	593	+203.474%
2023-03-08	76.75	76.75	76.75	76.75	+0.524%	1	591	+172.039%
2023-03-07	76.35	76.35	76.35	76.35	+9.856%	3	590	+173.464%
2023-03-02	69.50	69.50	69.50	69.50	-4.795%	1	587	+200.417%
2023-03-01	73.00	73.00	73.00	73.00	-2.615%	1	587	+186.014%
2023-02-28	73.95	74.96	73.95	74.96	-1.277%	4	586	+178.535%
2023-02-22	75.93	75.93	75.93	75.93	-2.654%	3	582	+174.977%
2023-02-17	78.00	78.00	78.00	78.00	-8.451%	1	579	+167.679%
2023-02-15	85.00	85.20	84.80	85.20	-1.149%	4	579	+145.059%
2023-02-14	85.99	86.19	85.99	86.19	+0.116%	3	575	+142.244%
2023-02-09	86.09	86.09	86.09	86.09	+5.335%	2	572	+142.525%
2023-02-08	83.50	83.59	81.73	81.73	+6.990%	4	570	+155.463%
2023-01-31	72.43	76.39	72.43	76.39	-1.369%	8	567	+173.321%
2023-01-26	75.75	77.45	75.54	77.45	+1.242%	8	564	+169.580%
2023-01-25	71.77	76.50	70.50	76.50	0.000%	86	557	+172.928%
2023-01-23	72.00	79.00	72.00	76.50	+9.286%	83	555	+172.928%
2023-01-20	68.85	70.00	68.85	70.00	+1.479%	6	557	+198.271%
2023-01-19	69.00	73.49	67.54	68.98	-8.624%	149	551	+202.682%
2023-01-18	73.00	76.00	73.00	75.49	+0.653%	46	408	+176.580%
2023-01-13	75.00	75.00	75.00	75.00	+0.160%	3	359	+178.387%
2023-01-12	74.88	74.88	74.88	74.88	-0.939%	1	359	+178.833%
2023-01-11	74.25	76.50	74.00	75.59	+5.367%	10	360	+176.214%
2023-01-10	71.00	71.75	71.00	71.74	+0.688%	312	352	+191.037%
2023-01-09	73.50	74.63	71.25	71.25	-0.350%	41	42	+193.039%
2023-01-06	71.50	71.50	71.50	71.50	+1.794%	3	4	+192.014%
2023-01-04	70.24	70.24	70.24	70.24	+4.930%	1	2	+197.252%
2023-01-03	66.94	66.94	66.94	66.94	0.000%	1	1	+211.906%

.dark-mode .L71qlV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L71qlV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C390SPY Dec 19 2025 390.00 Call (SPY251219C00390000)option OPRA

SPY20251219C390
SPY Dec 19 2025 390.00 Call (SPY251219C00390000)
option OPRA