Dark

SPY20251219C410
SPY Dec 19 2025 410.00 Call (SPY251219C00410000)
option OPRA

EOD

May 12, 2025

182.57+11.221%(+18.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	182.57	182.57	182.57	182.57	+11.221%	1	1,688	0.000%
2025-05-07	163.41	164.15	163.38	164.15	-2.134%	5	1,689	+11.221%
2025-05-05	167.73	167.73	167.73	167.73	+8.493%	4	1,687	+8.848%
2025-04-30	154.46	154.60	154.46	154.60	-0.662%	21	1,691	+18.092%
2025-04-29	153.57	155.63	153.57	155.63	-0.064%	3	1,712	+17.310%
2025-04-28	154.28	155.73	154.28	155.73	+17.037%	8	1,711	+17.235%
2025-04-22	133.06	133.06	133.06	133.06	+2.009%	1	1,716	+37.209%
2025-04-16	130.44	130.44	130.44	130.44	-9.842%	10	1,716	+39.965%
2025-04-15	144.68	144.68	144.68	144.68	+6.078%	6	1,732	+26.189%
2025-04-10	132.91	136.39	130.54	136.39	-6.518%	36	1,732	+33.859%
2025-04-09	111.10	145.90	111.10	145.90	+32.000%	16	1,759	+25.134%
2025-04-08	111.16	111.16	110.40	110.53	-7.491%	28	1,773	+65.177%
2025-04-07	111.65	119.48	111.65	119.48	-1.679%	8	1,774	+52.804%
2025-04-04	128.00	128.00	120.42	121.52	-18.775%	222	1,773	+50.239%
2025-04-03	149.75	149.75	149.61	149.61	-10.252%	2	1,818	+22.031%
2025-04-02	162.92	169.16	162.69	166.70	+3.553%	18	1,817	+9.520%
2025-04-01	162.22	162.22	160.98	160.98	+2.974%	4	1,808	+13.412%
2025-03-31	155.59	156.52	155.20	156.33	-2.568%	13	1,806	+16.785%
2025-03-28	169.87	170.01	159.62	160.45	-7.867%	62	1,802	+13.786%
2025-03-27	174.26	174.26	174.15	174.15	-1.303%	4	1,817	+4.835%
2025-03-26	176.53	176.53	176.39	176.45	-1.403%	4	1,816	+3.468%
2025-03-25	178.93	179.05	178.91	178.96	+0.805%	4	1,815	+2.017%
2025-03-24	176.94	177.63	176.56	177.53	+5.203%	6	1,814	+2.839%
2025-03-20	168.89	168.90	167.47	168.75	-2.474%	8	1,813	+8.190%
2025-03-19	166.54	173.03	166.29	173.03	+4.778%	17	1,812	+5.513%
2025-03-18	167.77	167.77	164.89	165.14	-3.053%	6	1,823	+10.555%
2025-03-17	168.26	172.70	167.92	170.34	+8.008%	8	1,820	+7.180%
2025-03-13	161.99	161.99	157.71	157.71	-4.470%	5	1,819	+15.763%
2025-03-12	163.31	166.27	163.31	165.09	-0.853%	17	1,819	+10.588%
2025-03-11	163.34	166.51	163.34	166.51	+1.661%	3	1,828	+9.645%
2025-03-10	163.79	163.79	163.79	163.79	-8.879%	4	1,828	+11.466%
2025-03-07	179.97	180.09	179.64	179.75	-0.056%	8	1,830	+1.569%
2025-03-06	180.01	180.01	179.85	179.85	-4.371%	2	1,831	+1.512%
2025-03-05	188.07	188.07	188.07	188.07	+5.067%	4	1,831	-2.924%
2025-03-04	180.39	180.39	179.00	179.00	-7.037%	4	1,835	+1.994%
2025-03-03	192.55	192.55	192.55	192.55	-0.450%	4	1,833	-5.183%
2025-02-28	193.19	193.42	193.19	193.42	+1.161%	4	1,837	-5.610%
2025-02-27	191.20	191.20	191.20	191.20	-3.498%	1	1,838	-4.514%
2025-02-26	198.13	198.13	198.13	198.13	-2.882%	6	1,838	-7.853%
2025-02-24	204.01	204.01	204.01	204.01	-0.371%	9	1,844	-10.509%
2025-02-21	204.77	204.77	204.77	204.77	-4.250%	18	1,852	-10.841%
2025-02-18	214.21	214.21	213.86	213.86	+0.098%	5	1,861	-14.631%
2025-02-13	209.07	213.65	209.07	213.65	+3.528%	164	2,025	-14.547%
2025-02-12	206.55	206.55	206.37	206.37	-2.250%	2	2,025	-11.533%
2025-02-11	210.10	211.12	210.10	211.12	+0.716%	13	2,024	-13.523%
2025-02-10	209.62	209.62	209.62	209.62	-1.127%	3	2,037	-12.904%
2025-02-07	212.01	212.01	212.01	212.01	+0.924%	2	2,040	-13.886%
2025-02-06	210.55	210.55	210.07	210.07	+2.045%	42	2,041	-13.091%
2025-02-05	206.12	206.12	205.12	205.86	-0.426%	25	2,083	-11.314%
2025-02-04	206.81	206.81	206.74	206.74	+0.594%	2	2,081	-11.691%
2025-02-03	204.73	205.52	204.32	205.52	-2.685%	20	2,080	-11.167%
2025-01-30	209.00	211.31	209.00	211.19	+1.495%	18	2,083	-13.552%
2025-01-29	208.08	208.12	207.82	208.08	+2.231%	46	2,093	-12.260%
2025-01-27	204.74	204.74	203.21	203.54	-4.777%	3	2,122	-10.303%
2025-01-24	212.77	213.75	212.77	213.75	-1.051%	4	2,122	-14.587%
2025-01-23	212.86	216.05	212.86	216.02	+3.498%	103	2,123	-15.485%
2025-01-21	208.42	208.72	208.39	208.72	+4.032%	5	2,020	-12.529%
2025-01-16	200.63	200.63	200.63	200.63	+6.650%	1	2,021	-9.002%
2025-01-14	187.53	188.12	187.40	188.12	-0.011%	11	2,020	-2.950%
2025-01-13	188.14	188.14	188.14	188.14	-2.498%	6	2,030	-2.961%
2025-01-10	192.96	192.96	192.96	192.96	-1.046%	2	2,036	-5.385%
2024-12-31	195.00	195.00	195.00	195.00	-5.861%	1	2,036	-6.374%
2024-12-18	207.14	207.14	207.14	207.14	-2.532%	1	2,036	-11.862%
2024-12-13	211.13	212.52	211.13	212.52	-2.128%	4	2,036	-14.093%
2024-12-06	217.14	217.14	217.14	217.14	+0.430%	2	2,037	-15.921%
2024-12-05	216.18	216.21	216.18	216.21	+1.765%	4	2,038	-15.559%
2024-12-03	211.98	212.46	211.98	212.46	+1.753%	23	2,037	-14.069%
2024-11-26	208.83	208.83	208.80	208.80	-0.543%	4	2,014	-12.562%
2024-11-25	209.94	209.94	209.94	209.94	+5.080%	5	2,010	-13.037%
2024-11-19	196.62	200.23	196.62	199.79	-4.108%	351	2,005	-8.619%
2024-11-11	209.60	209.60	208.35	208.35	+1.175%	7	1,837	-12.373%
2024-11-07	205.24	205.93	205.10	205.93	+9.853%	14	1,837	-11.344%
2024-11-05	187.46	187.46	187.46	187.46	+2.270%	30	1,839	-2.609%
2024-11-01	183.09	183.30	183.09	183.30	+0.323%	4	1,809	-0.398%
2024-10-31	182.17	182.71	182.17	182.71	-3.847%	10	1,809	-0.077%
2024-10-24	189.02	190.02	189.02	190.02	-2.624%	10	1,809	-3.921%
2024-10-18	194.30	195.14	194.30	195.14	+1.366%	24	1,809	-6.442%
2024-10-15	192.51	192.51	192.51	192.51	+2.122%	2	1,809	-5.163%
2024-10-09	187.75	188.51	187.75	188.51	+1.941%	31	1,807	-3.151%
2024-10-08	184.92	184.92	184.92	184.92	+2.693%	1	1,832	-1.271%
2024-10-02	179.15	180.07	179.15	180.07	-0.453%	15	1,832	+1.388%
2024-10-01	184.37	184.37	180.89	180.89	-1.919%	4	1,845	+0.929%
2024-09-30	182.72	184.43	182.01	184.43	+1.514%	7	1,847	-1.009%
2024-09-27	181.68	181.68	181.68	181.68	-1.523%	12	1,847	+0.490%
2024-09-26	183.65	184.78	183.65	184.49	+2.352%	3	1,853	-1.041%
2024-09-25	182.00	182.50	180.25	180.25	+0.418%	8	1,853	+1.287%
2024-09-24	181.75	181.75	179.50	179.50	-0.482%	13	1,855	+1.710%
2024-09-23	181.50	181.50	179.47	180.37	+4.266%	6	1,855	+1.220%
2024-09-18	174.07	174.07	172.99	172.99	+0.243%	20	1,855	+5.538%
2024-09-16	171.03	173.26	171.03	172.57	+2.812%	10	1,855	+5.795%
2024-09-12	167.85	167.85	167.85	167.85	+6.201%	9	1,855	+8.770%
2024-09-10	158.05	158.05	158.05	158.05	+1.405%	4	1,864	+15.514%
2024-09-09	155.86	155.86	155.86	155.86	-3.349%	3	1,864	+17.137%
2024-09-05	160.48	161.26	160.48	161.26	-4.591%	28	1,867	+13.215%
2024-08-28	169.02	169.02	169.02	169.02	-2.413%	2	1,885	+8.017%
2024-08-26	172.37	173.20	172.37	173.20	+1.858%	8	1,885	+5.410%
2024-08-22	170.85	173.01	169.49	170.04	+9.049%	6	1,885	+7.369%
2024-08-14	155.90	156.65	155.90	155.93	+5.131%	15	1,886	+17.085%
2024-08-09	147.82	148.32	147.24	148.32	+4.289%	34	1,891	+23.092%
2024-08-07	142.22	142.22	142.22	142.22	-0.774%	1	1,900	+28.372%
2024-08-06	137.41	145.28	137.41	143.33	-14.690%	18	1,900	+27.377%
2024-07-31	168.01	168.01	168.01	168.01	+3.838%	2	1,900	+8.666%
2024-07-26	161.80	161.80	161.80	161.80	+1.953%	2	1,905	+12.837%
2024-07-24	158.70	158.70	158.70	158.70	-8.144%	14	1,905	+15.041%
2024-07-23	172.77	172.77	172.77	172.77	+1.165%	1	1,919	+5.672%
2024-07-22	170.78	170.78	170.78	170.78	-4.895%	4	1,919	+6.904%
2024-07-16	179.57	179.57	179.57	179.57	+0.459%	1	1,925	+1.671%
2024-07-15	178.75	178.75	178.75	178.75	+1.286%	2	1,925	+2.137%
2024-07-12	176.48	178.38	176.48	176.48	+0.216%	13	1,925	+3.451%
2024-07-10	176.10	176.10	176.10	176.10	+0.629%	1	1,925	+3.674%
2024-07-09	174.29	175.00	174.29	175.00	+3.938%	3	1,925	+4.326%
2024-07-03	168.37	168.37	168.37	168.37	+2.042%	4	1,929	+8.434%
2024-07-02	165.00	165.00	165.00	165.00	+0.874%	7	1,929	+10.648%
2024-06-27	163.57	163.57	163.57	163.57	-0.140%	18	1,933	+11.616%
2024-06-26	163.80	163.80	163.80	163.80	+0.472%	2	1,951	+11.459%
2024-06-25	162.93	163.03	162.93	163.03	+0.092%	6	1,953	+11.986%
2024-06-24	164.72	164.72	162.88	162.88	-1.123%	12	1,953	+12.089%
2024-06-18	164.73	164.73	164.73	164.73	-0.837%	8	1,957	+10.830%
2024-06-17	165.00	166.12	165.00	166.12	+8.109%	9	1,957	+9.902%
2024-06-07	153.66	153.66	153.66	153.66	+0.800%	8	1,957	+18.814%
2024-06-06	152.44	152.44	152.44	152.44	+1.390%	6	1,961	+19.765%
2024-06-05	150.35	150.35	150.35	150.35	+1.739%	4	1,961	+21.430%
2024-06-03	145.00	147.78	145.00	147.78	-2.712%	16	1,965	+23.542%
2024-05-21	149.47	151.90	149.47	151.90	+1.953%	2	1,973	+20.191%
2024-05-16	148.99	148.99	148.99	148.99	+0.540%	3	1,974	+22.538%
2024-05-15	148.19	148.19	148.19	148.19	+4.691%	6	1,977	+23.200%
2024-05-13	141.55	141.55	141.55	141.55	+0.447%	7	1,983	+28.979%
2024-05-10	140.92	140.92	140.92	140.92	+5.708%	6	1,990	+29.556%
2024-05-03	133.31	133.31	133.31	133.31	+0.756%	2	1,993	+36.951%
2024-04-29	132.31	132.31	132.31	132.31	+5.536%	3	1,994	+37.987%
2024-04-19	125.37	125.37	125.37	125.37	-3.204%	1	1,997	+45.625%
2024-04-16	129.52	129.52	129.52	129.52	-1.280%	1	1,998	+40.959%
2024-04-15	131.20	131.20	131.20	131.20	-5.862%	1	1,998	+39.154%
2024-04-12	139.37	139.37	139.37	139.37	-4.443%	2	1,999	+30.997%
2024-04-09	145.85	145.85	145.85	145.85	+1.285%	1	2,000	+25.177%
2024-04-05	144.00	144.00	144.00	144.00	-2.187%	6	2,000	+26.785%
2024-03-28	147.22	147.22	147.22	147.22	+1.342%	1	2,001	+24.012%
2024-03-22	145.27	145.27	145.27	145.27	-2.175%	8	2,001	+25.676%
2024-03-21	148.32	148.50	148.32	148.50	+4.577%	38	2,041	+22.943%
2024-03-20	142.00	142.00	142.00	142.00	+3.085%	1	2,005	+28.570%
2024-03-15	137.75	137.75	137.75	137.75	-0.412%	24	2,005	+32.537%
2024-03-14	138.40	138.40	138.32	138.32	-0.575%	4	2,005	+31.991%
2024-03-12	139.12	139.12	139.12	139.12	+2.513%	11	2,006	+31.232%
2024-03-11	135.62	135.71	135.54	135.71	-2.156%	25	2,006	+34.530%
2024-03-08	138.70	138.70	138.70	138.70	+0.580%	4	2,006	+31.629%
2024-03-04	137.90	137.90	137.90	137.90	+0.554%	1	2,006	+32.393%
2024-03-01	134.62	137.14	134.62	137.14	+3.237%	40	2,006	+33.127%
2024-02-29	132.84	132.84	132.84	132.84	+1.019%	1	2,006	+37.436%
2024-02-28	131.50	131.50	131.50	131.50	-1.498%	1	2,006	+38.837%
2024-02-23	134.78	134.82	133.50	133.50	+0.105%	32	2,005	+36.757%
2024-02-22	133.36	133.36	133.36	133.36	+8.370%	3	2,009	+36.900%
2024-02-21	123.06	123.06	123.06	123.06	+0.976%	1	2,009	+48.359%
2024-02-14	121.87	121.87	121.87	121.87	-0.514%	2	2,009	+49.807%
2024-02-13	122.50	122.50	122.50	122.50	-2.281%	30	2,039	+49.037%
2024-02-09	125.36	125.36	125.36	125.36	+3.075%	3	2,009	+45.637%
2024-02-07	121.62	121.62	121.62	121.62	+2.305%	1	2,012	+50.115%
2024-02-06	119.30	119.30	118.88	118.88	-2.116%	41	2,048	+53.575%
2024-02-02	119.24	121.45	119.24	121.45	+10.259%	6	2,017	+50.325%
2024-01-31	110.15	110.15	110.15	110.15	-4.276%	24	2,017	+65.747%
2024-01-29	115.07	115.07	115.07	115.07	-0.665%	3	2,041	+58.660%
2024-01-26	115.84	115.84	115.84	115.84	+1.730%	1	2,041	+57.605%
2024-01-25	113.72	113.87	113.72	113.87	+8.956%	7	2,041	+60.332%
2024-01-18	104.51	104.51	104.51	104.51	+0.539%	20	2,046	+74.691%
2024-01-12	103.95	103.95	103.95	103.95	-2.202%	9	2,066	+75.633%
2024-01-10	104.88	106.29	104.88	106.29	+3.708%	6	2,066	+71.766%
2024-01-09	104.74	104.74	102.49	102.49	+3.473%	8	2,066	+78.134%
2024-01-05	99.04	99.22	99.04	99.05	-1.276%	13	2,065	+84.321%
2024-01-04	100.33	100.33	100.33	100.33	-2.592%	1	2,078	+81.970%
2024-01-02	103.00	103.00	103.00	103.00	-4.656%	1	2,079	+77.252%
2023-12-28	107.73	108.03	107.73	108.03	+3.309%	9	2,079	+68.999%
2023-12-27	104.57	104.57	104.57	104.57	-2.289%	1	2,079	+74.591%
2023-12-26	104.88	107.02	104.85	107.02	+6.988%	3	2,079	+70.594%
2023-12-15	100.03	100.03	100.03	100.03	+1.348%	16	2,078	+82.515%
2023-12-13	97.99	99.50	96.98	98.70	+1.397%	9	2,078	+84.975%
2023-12-12	97.34	97.34	97.34	97.34	+3.686%	12	2,086	+87.559%
2023-12-08	93.88	93.88	93.88	93.88	+0.740%	1	2,098	+94.472%
2023-12-06	93.19	93.19	93.19	93.19	+3.544%	1	2,099	+95.912%
2023-12-05	90.00	90.00	90.00	90.00	-1.639%	3	2,098	+102.856%
2023-12-01	91.50	91.50	91.50	91.50	+1.667%	1	2,099	+99.530%
2023-11-30	90.00	90.20	89.46	90.00	+5.882%	7	2,106	+102.856%
2023-11-14	85.00	85.00	85.00	85.00	+10.966%	1	2,107	+114.788%
2023-11-03	76.60	76.60	76.60	76.60	+16.307%	1	2,107	+138.342%
2023-10-31	66.08	66.08	65.86	65.86	+2.109%	2	2,108	+177.209%
2023-10-30	66.86	66.86	64.50	64.50	+7.500%	7	2,108	+183.054%
2023-10-27	65.35	65.35	60.00	60.00	-23.254%	59	2,103	+204.283%
2023-10-19	78.18	78.18	78.18	78.18	-2.882%	7	2,079	+133.525%
2023-10-16	80.50	80.50	80.50	80.50	-1.227%	1	2,079	+126.795%
2023-10-13	81.50	81.50	81.50	81.50	-0.610%	1	2,080	+124.012%
2023-10-11	82.00	82.00	82.00	82.00	-0.966%	3	2,083	+122.646%
2023-10-10	80.00	82.80	80.00	82.80	+12.043%	2	2,080	+120.495%
2023-10-04	73.90	73.90	73.90	73.90	+1.931%	3	2,081	+147.050%
2023-10-03	72.50	72.50	72.50	72.50	-4.290%	1	2,082	+151.821%
2023-10-02	75.98	77.00	75.75	75.75	-1.110%	3	2,083	+141.017%
2023-09-26	78.70	78.70	76.60	76.60	-6.471%	4	2,083	+138.342%
2023-09-21	81.90	81.90	81.90	81.90	-9.000%	1	2,083	+122.918%
2023-09-20	90.00	90.00	90.00	90.00	+1.546%	1	2,084	+102.856%
2023-09-19	89.00	89.00	88.63	88.63	-2.336%	6	2,083	+105.991%
2023-09-18	87.85	90.75	87.85	90.75	+1.738%	4	2,081	+101.179%
2023-09-15	89.20	89.20	89.20	89.20	-1.978%	5	2,081	+104.675%
2023-09-14	91.00	91.00	91.00	91.00	+0.552%	4	2,080	+100.626%
2023-09-12	91.00	91.00	90.50	90.50	+4.624%	3	2,084	+101.735%
2023-09-07	89.00	90.55	86.50	86.50	-5.835%	20	2,081	+111.064%
2023-09-06	91.37	91.86	91.37	91.86	-1.226%	2	2,097	+98.748%
2023-09-05	93.00	93.00	93.00	93.00	+2.198%	1	2,096	+96.312%
2023-09-01	93.50	93.50	91.00	91.00	-4.211%	2	2,098	+100.626%
2023-08-31	95.00	95.00	95.00	95.00	+5.333%	2	2,098	+92.179%
2023-08-24	90.19	90.19	90.19	90.19	+1.383%	7	2,100	+102.428%
2023-08-23	88.96	88.96	88.96	88.96	+8.461%	1	2,107	+105.227%
2023-08-22	83.50	83.50	82.02	82.02	-2.241%	3	2,108	+122.592%
2023-08-21	83.95	83.95	83.90	83.90	-4.929%	2	2,111	+117.604%
2023-08-16	90.50	90.50	88.25	88.25	-4.076%	6	2,117	+106.878%
2023-08-10	94.00	94.00	92.00	92.00	-1.075%	4	2,117	+98.446%
2023-08-07	93.50	94.50	93.00	93.00	-3.125%	8	2,115	+96.312%
2023-08-04	96.00	96.00	96.00	96.00	-3.508%	7	2,122	+90.177%
2023-07-28	99.75	99.75	99.49	99.49	-0.510%	9	2,129	+83.506%
2023-07-26	100.00	100.00	100.00	100.00	+2.564%	1	2,120	+82.570%
2023-07-24	97.50	97.50	97.50	97.50	+0.723%	1	2,119	+87.251%
2023-07-21	96.40	97.38	96.40	96.80	-0.769%	6	2,120	+88.605%
2023-07-19	99.40	99.40	97.55	97.55	+3.777%	8	2,121	+87.155%
2023-07-18	94.00	94.00	94.00	94.00	+1.677%	3	2,117	+94.223%
2023-07-14	92.45	92.45	92.45	92.45	+3.876%	4	2,120	+97.480%
2023-07-13	89.00	89.00	89.00	89.00	-1.111%	1	2,120	+105.135%
2023-07-12	91.00	91.00	90.00	90.00	+1.124%	2	2,121	+102.856%
2023-07-11	89.00	89.00	89.00	89.00	+0.565%	1	2,123	+105.135%
2023-07-07	88.50	88.50	88.50	88.50	-2.747%	2	2,124	+106.294%
2023-07-05	91.00	91.00	91.00	91.00	+0.697%	5	2,122	+100.626%
2023-07-03	90.37	90.37	90.37	90.37	+6.318%	1	2,118	+102.025%
2023-06-27	85.00	85.00	85.00	85.00	+3.155%	2	2,118	+114.788%
2023-06-26	82.17	83.07	82.17	82.40	+4.968%	5	2,120	+121.566%
2023-06-23	83.14	83.14	78.50	78.50	-7.647%	4	2,120	+132.573%
2023-06-20	86.98	86.98	85.00	85.00	-4.279%	2	2,122	+114.788%
2023-06-16	85.51	88.80	85.51	88.80	+11.684%	7	2,121	+105.597%
2023-06-14	79.50	79.51	79.50	79.51	-2.776%	4	2,121	+129.619%
2023-06-13	81.78	81.78	81.78	81.78	-1.124%	10	2,125	+123.245%
2023-06-09	78.40	82.71	78.40	82.71	+7.096%	13	2,125	+120.735%
2023-06-08	77.00	77.23	77.00	77.23	+1.033%	9	2,118	+136.398%
2023-06-07	76.40	76.44	76.40	76.44	-2.624%	6	2,113	+138.841%
2023-06-06	78.50	78.50	78.50	78.50	+7.167%	1	2,108	+132.573%
2023-06-05	76.34	78.00	73.25	73.25	-2.980%	12	2,107	+149.242%
2023-06-02	76.00	76.00	75.50	75.50	+6.338%	3	2,117	+141.815%
2023-06-01	71.00	71.00	71.00	71.00	+1.429%	1	2,120	+157.141%
2023-05-31	70.05	70.05	70.00	70.00	0.000%	4	2,120	+160.814%
2023-05-30	70.00	70.00	70.00	70.00	-2.845%	1	2,121	+160.814%
2023-05-26	71.50	72.05	71.20	72.05	+5.568%	8	2,125	+153.393%
2023-05-25	67.35	68.25	67.00	68.25	+3.175%	14	2,125	+167.502%
2023-05-24	66.80	67.12	65.00	66.15	-1.239%	163	2,134	+175.994%
2023-05-23	68.75	68.75	66.98	66.98	-2.928%	2	1,976	+172.574%
2023-05-19	72.08	72.13	69.00	69.00	+1.040%	10	1,977	+164.594%
2023-05-18	67.50	69.53	67.50	68.29	+2.661%	4	1,982	+167.345%
2023-05-17	62.50	66.52	62.50	66.52	+2.749%	15	1,983	+174.459%
2023-05-16	64.90	67.00	64.25	64.74	-0.015%	46	1,977	+182.005%
2023-05-15	64.32	64.75	63.77	64.75	+1.172%	9	1,933	+181.961%
2023-05-12	64.50	64.50	63.00	64.00	-0.156%	29	1,930	+185.266%
2023-05-11	63.00	64.50	62.00	64.10	-1.019%	58	1,901	+184.821%
2023-05-10	66.00	66.00	63.00	64.76	-0.751%	106	1,845	+181.918%
2023-05-09	64.25	65.25	64.25	65.25	+0.307%	14	1,741	+179.801%
2023-05-08	65.50	66.00	65.05	65.05	-0.307%	3	1,733	+180.661%
2023-05-05	64.25	67.00	64.25	65.25	+10.593%	8	1,733	+179.801%
2023-05-04	60.50	60.50	59.00	59.00	-7.087%	7	1,730	+209.441%
2023-05-03	65.01	65.01	63.50	63.50	-2.308%	16	1,723	+187.512%
2023-05-02	68.22	68.22	65.00	65.00	-6.542%	31	1,708	+180.877%
2023-05-01	69.25	69.55	69.25	69.55	+3.806%	4	1,678	+162.502%
2023-04-28	67.00	67.50	67.00	67.00	-0.223%	4	1,682	+172.493%
2023-04-27	64.50	67.25	63.50	67.15	+11.175%	92	1,686	+171.884%
2023-04-26	61.00	61.00	60.40	60.40	+0.650%	4	1,598	+202.268%
2023-04-25	66.00	66.00	60.01	60.01	-10.898%	14	1,602	+204.233%
2023-04-24	66.80	67.60	66.80	67.35	+0.268%	57	1,598	+171.076%
2023-04-21	66.75	67.17	66.75	67.17	-1.221%	27	1,541	+171.803%
2023-04-20	68.00	68.00	67.00	68.00	-3.710%	38	1,515	+168.485%
2023-04-19	67.88	70.62	67.88	70.62	+0.886%	5	1,477	+158.524%
2023-04-18	68.75	70.00	68.25	70.00	+3.367%	15	1,474	+160.814%
2023-04-17	68.00	70.00	67.72	67.72	+0.475%	22	1,465	+169.595%
2023-04-14	67.75	67.75	67.25	67.40	+2.901%	42	1,452	+170.875%
2023-04-13	65.50	65.50	65.50	65.50	+1.158%	1	1,410	+178.733%
2023-04-12	67.12	67.40	64.75	64.75	-3.717%	49	1,410	+181.961%
2023-04-11	67.30	67.30	67.00	67.25	+1.894%	69	1,369	+171.480%
2023-04-10	61.50	66.13	61.50	66.00	+1.538%	84	1,300	+176.621%
2023-04-06	64.00	65.00	64.00	65.00	+3.586%	60	1,176	+180.877%
2023-04-05	64.07	64.50	62.00	62.75	-1.181%	26	1,176	+190.948%
2023-04-04	66.65	67.50	63.50	63.50	-4.954%	44	1,175	+187.512%
2023-04-03	66.60	66.85	66.60	66.81	+0.891%	38	1,150	+173.267%
2023-03-31	65.86	67.79	65.86	66.22	+13.390%	116	1,112	+175.702%
2023-03-28	58.50	58.50	58.40	58.40	+8.148%	3	997	+212.620%
2023-03-24	54.00	54.00	54.00	54.00	-6.897%	1	997	+238.093%
2023-03-23	57.57	58.21	57.57	58.00	-3.204%	5	997	+214.776%
2023-03-21	59.92	59.92	59.92	59.92	+8.120%	1	997	+204.690%
2023-03-17	54.97	55.42	54.97	55.42	-9.133%	2	996	+229.430%
2023-03-16	60.99	60.99	60.99	60.99	+21.980%	1	997	+199.344%
2023-03-15	50.00	50.00	50.00	50.00	-3.382%	1	996	+265.140%
2023-03-13	50.32	51.75	50.32	51.75	-12.109%	6	997	+252.792%
2023-03-09	60.20	60.37	58.00	58.88	-4.338%	6	997	+210.071%
2023-03-08	62.50	63.22	61.55	61.55	-3.828%	9	996	+196.621%
2023-03-07	64.00	64.00	64.00	64.00	-7.394%	1	999	+185.266%
2023-03-06	68.25	69.11	68.25	69.11	+5.062%	2	999	+164.173%
2023-03-03	65.78	65.78	65.78	65.78	+8.494%	2	998	+177.546%
2023-03-01	63.97	64.50	60.63	60.63	-7.265%	51	996	+201.122%
2023-02-27	63.50	65.38	63.50	65.38	+4.059%	22	988	+179.244%
2023-02-24	60.35	62.83	60.35	62.83	-10.243%	21	969	+190.578%
2023-02-17	69.00	70.00	69.00	70.00	-3.448%	12	976	+160.814%
2023-02-16	71.50	72.74	71.04	72.50	-2.172%	93	976	+151.821%
2023-02-15	76.00	76.00	74.11	74.11	-0.067%	3	883	+146.350%
2023-02-14	70.00	75.00	70.00	74.16	+2.431%	5	881	+146.184%
2023-02-13	72.47	75.00	71.20	72.40	+4.023%	144	880	+152.169%
2023-02-10	66.50	70.50	66.50	69.60	-0.571%	148	742	+162.313%
2023-02-09	73.00	73.50	70.00	70.00	-1.741%	41	603	+160.814%
2023-02-08	72.50	73.99	71.24	71.24	-0.350%	22	563	+156.275%
2023-02-07	71.50	73.00	67.50	71.49	-0.014%	11	541	+155.378%
2023-02-06	70.85	72.31	70.85	71.50	-0.694%	143	538	+155.343%
2023-02-02	72.00	72.00	72.00	72.00	+4.333%	21	395	+153.569%
2023-02-01	65.90	71.75	64.99	69.01	+3.000%	234	375	+164.556%
2023-01-27	64.00	67.39	64.00	67.00	+6.400%	79	158	+172.493%
2023-01-25	62.92	62.97	62.92	62.97	+3.230%	2	83	+189.932%
2023-01-18	61.00	61.00	61.00	61.00	-3.557%	1	82	+199.295%
2023-01-13	62.98	63.25	62.98	63.25	-1.203%	21	101	+188.648%
2023-01-12	64.00	64.02	64.00	64.02	+0.930%	7	101	+185.177%
2023-01-11	63.03	63.51	63.03	63.43	+6.159%	62	97	+187.829%
2023-01-10	61.45	61.45	59.75	59.75	+4.733%	25	38	+205.556%
2023-01-06	60.78	60.78	57.05	57.05	-4.118%	3	14	+220.018%
2023-01-04	59.50	59.50	59.50	59.50	0.000%	1	11	+206.840%
2023-01-03	59.50	59.50	59.50	59.50	0.000%	10	10	+206.840%

.dark-mode .k5snjW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5snjW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C410SPY Dec 19 2025 410.00 Call (SPY251219C00410000)option OPRA

SPY20251219C410
SPY Dec 19 2025 410.00 Call (SPY251219C00410000)
option OPRA