Dark

SPY20251219C395
SPY Dec 19 2025 395.00 Call (SPY251219C00395000)
option OPRA

EOD

May 13, 2025

201.24+12.456%(+22.29)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	201.24	201.24	201.24	201.24	+12.456%	20	758	0.000%
2025-05-09	179.80	179.81	178.95	178.95	-1.378%	18	777	+12.456%
2025-05-08	181.43	181.45	181.43	181.45	+1.053%	198	777	+10.907%
2025-05-05	181.28	181.62	179.55	179.56	+7.053%	7	825	+12.074%
2025-04-29	167.92	167.94	167.72	167.73	+1.778%	12	829	+19.979%
2025-04-25	164.78	164.80	164.78	164.80	+12.954%	4	829	+22.112%
2025-04-22	145.90	145.90	145.90	145.90	+10.664%	1	830	+37.930%
2025-04-21	131.84	131.84	131.84	131.84	-12.671%	6	831	+52.640%
2025-04-17	150.97	150.97	150.97	150.97	+19.250%	6	833	+33.298%
2025-04-07	127.56	129.28	126.60	126.60	-5.978%	13	833	+58.957%
2025-04-04	134.84	134.84	134.65	134.65	-14.687%	4	840	+49.454%
2025-04-03	162.75	162.82	157.83	157.83	-12.341%	6	839	+27.504%
2025-04-02	176.95	180.43	176.91	180.05	+1.844%	10	839	+11.769%
2025-04-01	176.07	176.91	175.98	176.79	+1.761%	6	839	+13.830%
2025-03-31	169.10	173.80	168.93	173.73	-3.878%	6	839	+15.835%
2025-03-28	183.92	184.07	180.63	180.74	-3.057%	8	839	+11.342%
2025-03-26	186.44	186.44	186.44	186.44	-3.404%	2	839	+7.938%
2025-03-25	193.11	193.11	193.01	193.01	+0.552%	2	839	+4.264%
2025-03-24	191.23	191.95	190.70	191.95	+5.092%	6	839	+4.840%
2025-03-20	185.48	185.48	180.75	182.65	+0.033%	72	847	+10.178%
2025-03-19	180.36	183.33	180.17	182.59	+2.006%	8	882	+10.214%
2025-03-18	180.85	180.85	179.00	179.00	-3.872%	6	885	+12.425%
2025-03-17	182.16	186.90	181.88	186.21	+9.419%	14	886	+8.072%
2025-03-13	170.47	170.47	170.18	170.18	-4.458%	2	895	+18.251%
2025-03-12	178.20	178.20	178.12	178.12	-1.160%	2	895	+12.980%
2025-03-11	180.21	180.21	180.21	180.21	-6.062%	4	895	+11.670%
2025-03-07	184.89	191.84	184.89	191.84	-2.570%	28	899	+4.900%
2025-03-05	195.59	196.90	195.59	196.90	-2.011%	8	904	+2.204%
2025-02-28	200.94	200.94	200.94	200.94	-5.706%	2	912	+0.149%
2025-02-25	213.70	213.70	213.09	213.10	-6.441%	9	913	-5.565%
2025-02-18	227.77	227.77	227.77	227.77	-0.420%	3	920	-11.648%
2025-02-13	228.73	228.73	228.73	228.73	+3.078%	7	923	-12.019%
2025-02-12	223.26	223.26	221.90	221.90	-0.636%	4	923	-9.311%
2025-02-06	223.32	223.32	223.32	223.32	+0.292%	7	923	-9.887%
2025-02-05	222.85	222.85	222.67	222.67	-0.877%	8	930	-9.624%
2025-01-30	224.64	224.64	224.64	224.64	-1.474%	1	930	-10.417%
2025-01-24	228.00	228.00	228.00	228.00	-0.437%	4	931	-11.737%
2025-01-23	229.00	229.00	229.00	229.00	+7.638%	1	933	-12.122%
2025-01-16	212.75	212.75	212.75	212.75	+5.751%	3	933	-5.410%
2025-01-13	201.18	201.18	201.18	201.18	-2.595%	6	936	+0.030%
2025-01-02	206.54	206.54	206.54	206.54	-4.864%	1	942	-2.566%
2024-12-20	217.10	217.10	217.10	217.10	-4.563%	7	945	-7.305%
2024-12-17	227.48	227.48	227.48	227.48	+1.255%	7	945	-11.535%
2024-12-13	224.66	224.66	224.66	224.66	-2.322%	2	938	-10.425%
2024-12-11	230.00	230.00	230.00	230.00	+5.100%	2	939	-12.504%
2024-11-22	217.28	218.84	217.28	218.84	-1.423%	4	946	-8.042%
2024-11-13	222.60	222.60	222.00	222.00	-0.569%	2	946	-9.351%
2024-11-12	223.27	223.27	223.27	223.27	-0.237%	1	948	-9.867%
2024-11-11	223.80	223.80	223.80	223.80	+13.082%	2	948	-10.080%
2024-11-01	199.34	199.68	197.80	197.91	-4.044%	20	950	+1.683%
2024-10-16	206.00	206.25	206.00	206.25	+0.999%	64	951	-2.429%
2024-10-15	204.21	204.21	204.21	204.21	+0.074%	1	951	-1.454%
2024-10-11	204.06	204.06	204.06	204.06	+1.145%	2	951	-1.382%
2024-10-10	201.80	201.80	201.75	201.75	-0.469%	2	952	-0.253%
2024-10-09	203.00	203.00	202.70	202.70	+3.492%	2	952	-0.720%
2024-10-04	195.66	195.86	195.66	195.86	+1.220%	4	952	+2.747%
2024-10-02	194.25	194.25	193.50	193.50	-0.258%	11	952	+4.000%
2024-10-01	197.12	197.12	194.00	194.00	-0.980%	3	952	+3.732%
2024-09-30	196.12	196.12	195.92	195.92	-0.102%	2	952	+2.715%
2024-09-27	196.14	196.14	196.12	196.12	-0.909%	4	952	+2.611%
2024-09-26	198.28	198.28	197.92	197.92	+1.816%	2	952	+1.677%
2024-09-25	195.95	195.95	194.39	194.39	+0.134%	4	952	+3.524%
2024-09-24	194.45	195.26	193.90	194.13	+0.170%	35	952	+3.662%
2024-09-23	194.69	194.69	192.67	193.80	+3.870%	10	980	+3.839%
2024-09-18	186.58	186.58	186.58	186.58	+1.127%	1	980	+7.857%
2024-09-13	184.50	184.50	184.50	184.50	+5.791%	4	980	+9.073%
2024-09-11	174.40	174.40	174.40	174.40	-0.423%	10	981	+15.390%
2024-09-05	174.06	175.14	174.06	175.14	-5.839%	8	987	+14.902%
2024-08-29	186.00	186.00	186.00	186.00	+1.147%	4	987	+8.194%
2024-08-28	183.89	183.89	183.89	183.89	-2.420%	3	987	+9.435%
2024-08-26	188.60	188.60	188.08	188.45	+2.446%	9	990	+6.787%
2024-08-19	183.95	183.95	183.95	183.95	+15.178%	1	999	+9.399%
2024-08-08	158.64	159.71	158.64	159.71	+3.587%	32	1,000	+26.003%
2024-08-07	154.18	154.18	154.18	154.18	-3.613%	4	1,000	+30.523%
2024-08-02	159.95	161.50	159.48	159.96	-11.399%	24	1,000	+25.806%
2024-07-31	181.59	181.59	180.54	180.54	+4.947%	3	999	+11.466%
2024-07-25	172.03	172.03	172.03	172.03	-1.132%	1	999	+16.980%
2024-07-24	174.00	174.00	174.00	174.00	-5.383%	1	998	+15.655%
2024-07-22	183.90	183.90	183.90	183.90	-4.144%	1	997	+9.429%
2024-07-15	191.85	191.85	191.85	191.85	+1.837%	7	997	+4.894%
2024-07-12	189.64	189.64	188.39	188.39	-0.460%	9	1,004	+6.821%
2024-07-10	189.26	189.26	189.26	189.26	+2.110%	7	1,004	+6.330%
2024-07-05	185.35	185.35	185.35	185.35	+4.652%	4	1,004	+8.573%
2024-07-01	177.11	177.11	177.11	177.11	+0.221%	4	1,004	+13.624%
2024-06-27	176.72	176.72	176.72	176.72	-0.158%	2	1,008	+13.875%
2024-06-26	177.00	177.00	177.00	177.00	+0.665%	1	1,008	+13.695%
2024-06-24	175.83	175.83	175.83	175.83	-0.751%	4	1,008	+14.451%
2024-06-20	177.16	177.16	177.16	177.16	+2.994%	4	1,012	+13.592%
2024-06-14	172.01	172.01	172.01	172.01	+2.089%	2	1,013	+16.993%
2024-06-11	168.49	168.49	168.49	168.49	+2.413%	3	1,013	+19.437%
2024-06-05	164.52	164.52	164.52	164.52	+3.687%	4	1,013	+22.319%
2024-06-04	160.50	160.50	158.67	158.67	+0.609%	5	1,017	+26.829%
2024-06-03	157.71	157.71	157.71	157.71	-4.320%	4	1,021	+27.601%
2024-05-22	164.77	164.83	164.77	164.83	+0.580%	4	1,025	+22.089%
2024-05-21	163.88	163.88	163.88	163.88	+6.568%	5	1,025	+22.797%
2024-05-09	153.78	153.78	153.78	153.78	+9.764%	2	1,025	+30.862%
2024-05-02	140.10	140.10	140.10	140.10	-4.830%	19	1,025	+43.640%
2024-04-29	147.21	147.21	147.21	147.21	+0.416%	5	1,044	+36.703%
2024-04-26	146.60	146.60	146.60	146.60	+5.933%	4	1,044	+37.271%
2024-04-22	138.39	138.39	138.39	138.39	-1.502%	49	1,046	+45.415%
2024-04-19	140.50	140.50	140.50	140.50	-0.319%	1	1,095	+43.231%
2024-04-17	140.95	140.95	140.95	140.95	-1.323%	30	1,096	+42.774%
2024-04-16	145.14	145.14	142.84	142.84	-4.614%	22	1,126	+40.885%
2024-04-12	149.75	149.75	149.75	149.75	-3.969%	2	1,125	+34.384%
2024-04-11	155.94	155.94	155.94	155.94	+1.828%	22	1,125	+29.050%
2024-04-09	153.14	153.14	153.14	153.14	-2.178%	6	1,147	+31.409%
2024-04-05	156.55	156.55	156.55	156.55	+0.552%	2	1,153	+28.547%
2024-04-02	155.69	155.69	155.69	155.69	-1.934%	4	1,153	+29.257%
2024-03-26	158.76	158.76	158.76	158.76	+0.864%	1	1,153	+26.757%
2024-03-20	157.40	157.40	157.40	157.40	+4.101%	5	1,154	+27.853%
2024-03-18	151.20	151.20	151.20	151.20	+3.018%	6	1,154	+33.095%
2024-03-11	146.77	146.77	146.77	146.77	+1.186%	4	1,160	+37.112%
2024-03-06	144.72	145.05	144.72	145.05	+2.371%	10	1,160	+38.738%
2024-03-05	144.50	144.50	141.69	141.69	-3.782%	4	1,164	+42.028%
2024-03-01	147.26	147.26	147.26	147.26	+8.439%	4	1,165	+36.656%
2024-02-14	135.70	135.81	135.24	135.80	+2.863%	26	1,165	+48.189%
2024-02-13	132.02	132.02	132.02	132.02	-4.953%	2	1,179	+52.431%
2024-02-12	138.90	138.90	138.90	138.90	+0.989%	3	1,181	+44.881%
2024-02-09	137.45	137.54	137.19	137.54	+1.776%	18	1,184	+46.314%
2024-02-07	135.14	135.14	135.14	135.14	+2.980%	3	1,175	+48.912%
2024-02-06	131.22	131.23	131.22	131.23	+5.026%	3	1,172	+53.349%
2024-02-01	124.95	124.95	124.95	124.95	-2.755%	2	1,172	+61.056%
2024-01-30	128.49	128.49	128.49	128.49	+0.761%	15	1,172	+56.619%
2024-01-29	127.52	127.52	127.52	127.52	+4.533%	6	1,172	+57.811%
2024-01-23	121.99	121.99	121.99	121.99	+8.205%	1	1,178	+64.964%
2024-01-17	112.74	112.74	112.74	112.74	-2.457%	9	1,178	+78.499%
2024-01-12	115.76	115.76	113.85	115.58	+0.864%	26	1,212	+74.113%
2024-01-11	114.59	114.59	114.59	114.59	-1.699%	10	1,212	+75.617%
2024-01-10	116.36	116.57	116.36	116.57	+2.814%	3	1,222	+72.634%
2024-01-03	113.00	113.38	113.00	113.38	-0.457%	11	1,225	+77.492%
2024-01-02	114.30	114.30	113.90	113.90	-3.401%	26	1,231	+76.681%
2023-12-27	117.91	117.91	117.91	117.91	-0.363%	2	1,240	+70.673%
2023-12-19	118.34	118.34	118.34	118.34	+6.373%	2	1,240	+70.052%
2023-12-15	113.00	113.00	111.25	111.25	+1.072%	2	1,240	+80.890%
2023-12-13	110.07	110.07	110.07	110.07	+4.134%	1	1,241	+82.829%
2023-12-12	105.70	105.70	105.70	105.70	+2.214%	15	1,240	+90.388%
2023-12-07	103.40	103.41	103.40	103.41	-0.567%	6	1,244	+94.604%
2023-12-01	104.00	104.00	104.00	104.00	+3.483%	1	1,250	+93.500%
2023-11-24	100.50	100.50	100.50	100.50	+3.278%	1	1,251	+100.239%
2023-11-14	97.31	97.31	97.31	97.31	+5.634%	1	1,252	+106.803%
2023-11-10	92.12	92.12	92.12	92.12	+24.486%	20	1,253	+118.454%
2023-10-26	74.00	74.00	74.00	74.00	-5.504%	9	1,233	+171.946%
2023-10-25	78.31	78.31	78.31	78.31	-18.427%	2	1,234	+156.979%
2023-10-17	96.00	96.00	96.00	96.00	+5.518%	2	1,234	+109.625%
2023-10-12	90.98	90.98	90.98	90.98	+2.190%	1	1,232	+121.191%
2023-10-10	92.00	92.00	89.03	89.03	+7.265%	8	1,231	+126.036%
2023-10-05	83.00	83.00	83.00	83.00	-5.132%	1	1,239	+142.458%
2023-10-02	87.49	87.49	87.49	87.49	+4.766%	1	1,239	+130.015%
2023-09-26	83.51	83.51	83.51	83.51	-5.638%	2	1,239	+140.977%
2023-09-21	88.50	88.50	88.50	88.50	-12.115%	2	1,241	+127.390%
2023-09-18	99.50	100.70	99.50	100.70	+2.755%	7	1,243	+99.841%
2023-09-12	98.00	98.00	98.00	98.00	-2.980%	57	1,236	+105.347%
2023-08-29	101.01	101.01	101.01	101.01	+5.361%	1	1,284	+99.228%
2023-08-18	92.85	95.87	92.85	95.87	-2.173%	6	1,283	+109.909%
2023-08-17	98.00	98.00	98.00	98.00	-1.230%	2	1,278	+105.347%
2023-08-16	99.22	99.22	99.22	99.22	-1.762%	1	1,278	+102.822%
2023-08-11	101.00	101.00	101.00	101.00	-1.463%	1	1,278	+99.248%
2023-08-07	102.50	102.50	102.50	102.50	-2.409%	2	1,279	+96.332%
2023-08-03	104.00	105.03	104.00	105.03	+0.029%	2	1,281	+91.602%
2023-07-27	110.94	110.94	105.00	105.00	-2.326%	2	1,279	+91.657%
2023-07-24	107.50	107.50	107.50	107.50	-2.273%	4	1,281	+87.200%
2023-07-19	110.00	110.00	110.00	110.00	+5.263%	1	1,285	+82.945%
2023-07-18	107.00	107.00	104.50	104.50	-1.023%	3	1,286	+92.574%
2023-07-17	105.58	105.58	105.58	105.58	+9.183%	1	1,287	+90.604%
2023-07-11	96.70	96.70	96.70	96.70	-1.837%	1	1,286	+108.108%
2023-07-06	98.45	98.51	98.45	98.51	-1.233%	2	1,287	+104.284%
2023-06-30	99.74	99.74	99.74	99.74	+3.005%	1	1,287	+101.765%
2023-06-29	96.83	96.83	96.83	96.83	+3.561%	2	1,286	+107.828%
2023-06-27	93.50	93.50	93.50	93.50	+0.570%	2	1,284	+115.230%
2023-06-22	92.99	92.99	92.97	92.97	-5.624%	2	1,284	+116.457%
2023-06-16	98.70	98.75	98.51	98.51	+15.041%	31	1,287	+104.284%
2023-06-07	88.38	88.38	85.63	85.63	-1.823%	3	1,287	+135.011%
2023-06-05	87.22	87.22	87.22	87.22	+9.025%	1	1,288	+130.727%
2023-05-31	80.00	80.00	80.00	80.00	+1.138%	2	1,288	+151.550%
2023-05-22	79.10	79.10	79.10	79.10	+8.430%	1	1,286	+154.412%
2023-05-12	72.95	72.95	72.95	72.95	-3.658%	1	1,287	+175.860%
2023-05-10	79.72	79.72	75.53	75.72	+4.441%	5	1,281	+165.769%
2023-05-05	72.50	72.50	72.50	72.50	+4.920%	9	1,281	+177.572%
2023-05-04	69.10	69.10	69.10	69.10	-10.026%	1	1,290	+191.230%
2023-04-28	77.01	77.01	76.80	76.80	+5.858%	2	1,290	+162.031%
2023-04-27	72.55	72.55	72.55	72.55	+0.276%	2	1,292	+177.381%
2023-04-26	72.35	72.35	72.35	72.35	-5.425%	2	1,294	+178.148%
2023-04-24	76.75	76.75	76.50	76.50	+0.658%	2	1,292	+163.059%
2023-04-21	76.00	76.00	76.00	76.00	-4.149%	1	1,290	+164.789%
2023-04-19	79.29	79.29	79.29	79.29	+3.108%	1	1,291	+153.802%
2023-04-17	76.90	76.90	76.90	76.90	+3.919%	10	1,290	+161.691%
2023-04-14	74.00	74.00	74.00	74.00	-0.684%	2	1,300	+171.946%
2023-04-11	73.91	74.51	73.91	74.51	+2.914%	3	1,302	+170.085%
2023-04-06	72.40	72.40	72.40	72.40	-0.822%	7	1,312	+177.956%
2023-04-05	71.00	73.00	70.50	73.00	0.000%	5	1,312	+175.671%
2023-04-04	72.50	73.58	72.50	73.00	+0.690%	9	1,313	+175.671%
2023-04-03	72.50	72.50	72.50	72.50	+3.571%	1	1,313	+177.572%
2023-03-29	69.12	70.00	69.12	70.00	+7.692%	3	1,314	+187.486%
2023-03-28	68.50	68.50	65.00	65.00	-4.341%	104	1,314	+209.600%
2023-03-27	67.00	67.95	67.00	67.95	+3.362%	29	1,214	+196.159%
2023-03-24	64.49	65.74	64.49	65.74	+1.138%	6	1,188	+206.115%
2023-03-23	67.00	67.00	65.00	65.00	-3.846%	2	1,182	+209.600%
2023-03-22	70.00	71.40	67.60	67.60	-1.673%	19	1,181	+197.692%
2023-03-21	68.50	68.75	68.50	68.75	+5.769%	2	1,164	+192.713%
2023-03-20	67.50	67.50	65.00	65.00	+3.175%	73	1,162	+209.600%
2023-03-17	64.88	64.88	63.00	63.00	-7.052%	32	1,089	+219.429%
2023-03-16	61.50	69.50	61.50	67.78	+12.797%	153	1,089	+196.902%
2023-03-15	60.09	60.09	60.09	60.09	-6.837%	6	939	+234.898%
2023-03-10	65.00	65.00	60.67	64.50	-5.133%	10	933	+212.000%
2023-03-09	67.00	68.00	67.00	67.99	-4.909%	118	936	+195.985%
2023-03-08	71.50	71.50	71.50	71.50	-4.014%	51	819	+181.455%
2023-03-07	74.49	74.49	74.49	74.49	-3.884%	2	768	+170.157%
2023-03-06	77.50	77.50	77.50	77.50	+2.243%	2	766	+159.665%
2023-03-03	75.80	75.80	75.80	75.80	+6.761%	1	766	+165.488%
2023-03-02	68.34	71.00	68.34	71.00	-1.389%	4	765	+183.437%
2023-03-01	70.50	72.00	70.50	72.00	-1.045%	83	765	+179.500%
2023-02-28	71.88	72.76	71.88	72.76	-2.597%	2	682	+176.581%
2023-02-27	74.00	74.75	74.00	74.70	+4.461%	7	680	+169.398%
2023-02-24	70.80	72.00	70.80	71.51	-0.901%	9	674	+181.415%
2023-02-22	72.17	72.17	72.16	72.16	-2.815%	145	665	+178.880%
2023-02-21	75.75	75.75	74.10	74.25	-9.451%	3	520	+171.030%
2023-02-13	82.00	82.00	82.00	82.00	+4.592%	2	518	+145.415%
2023-02-10	78.40	78.40	78.40	78.40	-1.754%	2	518	+156.684%
2023-02-08	79.56	79.91	79.56	79.80	-2.683%	6	520	+152.180%
2023-02-03	81.50	82.00	81.50	82.00	+12.483%	2	523	+145.415%
2023-01-31	72.90	72.90	72.90	72.90	+1.250%	1	524	+176.049%
2023-01-30	72.50	72.50	72.00	72.00	-3.614%	2	524	+179.500%
2023-01-27	74.70	74.70	74.70	74.70	+3.750%	1	524	+169.398%
2023-01-26	72.00	72.00	72.00	72.00	+3.971%	2	524	+179.500%
2023-01-25	69.00	69.25	68.00	69.25	-0.831%	5	523	+190.599%
2023-01-24	72.00	72.00	69.83	69.83	-4.395%	4	519	+188.186%
2023-01-23	70.50	73.24	70.50	73.04	+7.412%	42	520	+175.520%
2023-01-20	68.49	72.00	68.00	68.00	+3.422%	135	517	+195.941%
2023-01-19	65.75	65.75	65.75	65.75	+1.922%	1	387	+206.068%
2023-01-18	69.25	69.50	64.51	64.51	-10.403%	75	388	+211.952%
2023-01-17	72.00	72.00	72.00	72.00	-5.263%	1	287	+179.500%
2023-01-13	71.00	76.00	70.00	76.00	+6.294%	79	260	+164.789%
2023-01-12	71.37	74.50	71.37	71.50	-0.681%	67	260	+181.455%
2023-01-11	70.40	72.23	70.40	71.99	+5.279%	188	202	+179.539%
2023-01-09	70.00	72.00	68.38	68.38	-0.899%	11	15	+194.297%
2023-01-06	69.00	69.00	69.00	69.00	+6.564%	1	4	+191.652%
2023-01-03	65.46	65.51	64.75	64.75	0.000%	4	3	+210.795%

.dark-mode .VNdY7T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNdY7T{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C395SPY Dec 19 2025 395.00 Call (SPY251219C00395000)option OPRA

SPY20251219C395
SPY Dec 19 2025 395.00 Call (SPY251219C00395000)
option OPRA