Dark

SPY20251219C420
SPY Dec 19 2025 420.00 Call (SPY251219C00420000)
option OPRA

Inactive

May 7, 2025

156.28+0.205%(+0.32)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	154.82	156.28	152.42	156.28	+0.205%	11	590	0.000%
2025-05-01	155.96	155.96	155.96	155.96	+7.035%	3	600	+0.205%
2025-04-30	139.43	145.81	139.43	145.71	-1.093%	33	603	+7.254%
2025-04-29	145.98	147.32	145.98	147.32	+4.032%	10	634	+6.082%
2025-04-24	141.61	141.61	141.61	141.61	+27.004%	4	634	+10.359%
2025-04-21	111.50	111.50	111.50	111.50	-17.918%	1	638	+40.161%
2025-04-15	135.84	135.84	135.84	135.84	+2.289%	1	638	+15.047%
2025-04-11	132.84	132.84	132.80	132.80	+8.293%	6	639	+17.681%
2025-04-10	131.24	131.24	122.63	122.63	-10.483%	3	637	+27.440%
2025-04-09	102.50	136.99	102.50	136.99	+33.649%	36	638	+14.081%
2025-04-08	123.00	123.00	102.50	102.50	-6.725%	2	651	+52.468%
2025-04-07	102.40	109.89	102.40	109.89	-0.794%	17	649	+42.215%
2025-04-04	110.77	110.77	110.77	110.77	-21.227%	16	638	+41.085%
2025-04-03	140.73	140.73	140.62	140.62	-8.540%	2	638	+11.136%
2025-04-02	153.79	153.79	153.75	153.75	+1.673%	2	638	+1.646%
2025-04-01	151.82	151.82	151.11	151.22	+1.361%	8	638	+3.346%
2025-03-31	145.59	149.46	145.47	149.19	-1.952%	10	638	+4.752%
2025-03-28	160.57	160.64	152.06	152.16	-6.213%	8	638	+2.708%
2025-03-27	162.33	162.33	162.24	162.24	-3.302%	2	638	-3.674%
2025-03-26	167.98	167.98	167.78	167.78	-0.950%	2	638	-6.854%
2025-03-25	169.59	169.59	169.39	169.39	+0.696%	2	638	-7.740%
2025-03-24	167.72	168.32	167.37	168.22	+8.361%	6	638	-7.098%
2025-03-21	155.27	155.27	155.24	155.24	-2.229%	4	640	+0.670%
2025-03-20	159.52	159.72	157.95	158.78	-0.333%	10	647	-1.575%
2025-03-19	157.32	159.51	157.16	159.31	+3.033%	4	652	-1.902%
2025-03-18	159.27	159.27	154.58	154.62	-4.106%	4	652	+1.074%
2025-03-17	159.14	161.40	158.82	161.24	+9.568%	6	653	-3.076%
2025-03-13	147.42	147.42	147.16	147.16	-5.113%	2	653	+6.197%
2025-03-12	153.00	155.75	153.00	155.09	-2.618%	11	653	+0.767%
2025-03-10	159.36	159.36	159.26	159.26	-6.947%	2	653	-1.871%
2025-03-07	169.36	171.28	168.83	171.15	+0.299%	16	653	-8.688%
2025-03-06	173.06	173.06	170.64	170.64	-3.946%	7	659	-8.415%
2025-03-04	171.13	177.65	171.06	177.65	-3.077%	6	659	-12.029%
2025-03-03	188.61	188.61	183.29	183.29	-0.505%	30	661	-14.736%
2025-02-28	184.22	184.22	184.22	184.22	-3.251%	36	686	-15.167%
2025-02-25	190.65	190.65	190.41	190.41	-0.911%	2	698	-17.924%
2025-02-24	192.40	192.40	192.16	192.16	-1.698%	4	698	-18.672%
2025-02-21	195.48	195.48	195.48	195.48	-5.547%	26	700	-20.053%
2025-02-19	207.18	207.18	206.96	206.96	+0.996%	2	701	-24.488%
2025-02-14	204.69	204.92	204.69	204.92	-0.088%	24	711	-23.736%
2025-02-13	202.85	205.10	202.62	205.10	+4.091%	4	711	-23.803%
2025-02-12	197.19	197.19	197.04	197.04	-1.701%	2	712	-20.686%
2025-02-11	200.62	200.63	200.45	200.45	-0.030%	4	712	-22.035%
2025-02-10	200.36	201.11	200.11	200.51	+0.531%	6	713	-22.059%
2025-02-05	196.86	199.45	195.62	199.45	+1.496%	50	711	-21.645%
2025-02-04	197.93	197.93	196.51	196.51	+0.486%	6	742	-20.472%
2025-02-03	194.45	195.56	194.15	195.56	-4.437%	4	743	-20.086%
2025-01-31	204.64	204.64	204.64	204.64	+1.609%	4	745	-23.632%
2025-01-30	201.71	201.71	201.40	201.40	+0.070%	3	745	-22.403%
2025-01-28	201.66	201.87	201.26	201.26	-2.646%	16	746	-22.349%
2025-01-24	206.73	206.73	206.73	206.73	+0.898%	2	746	-24.404%
2025-01-23	204.94	205.00	204.85	204.89	+0.147%	30	746	-23.725%
2025-01-22	204.59	204.59	204.59	204.59	+2.732%	1	760	-23.613%
2025-01-21	200.06	200.07	199.15	199.15	+4.343%	23	761	-21.526%
2025-01-16	191.04	191.04	190.86	190.86	+0.856%	2	769	-18.118%
2025-01-15	189.56	189.56	189.24	189.24	+6.614%	4	769	-17.417%
2025-01-13	177.00	178.00	177.00	177.50	-3.043%	5	769	-11.955%
2025-01-10	183.07	183.07	183.07	183.07	-1.950%	20	765	-14.634%
2025-01-08	186.71	186.71	186.71	186.71	+0.107%	2	765	-16.298%
2024-12-31	186.32	186.51	186.31	186.51	-4.369%	5	760	-16.208%
2024-12-20	195.03	195.03	195.03	195.03	+3.300%	1	760	-19.869%
2024-12-19	190.10	190.32	188.80	188.80	-7.151%	6	760	-17.225%
2024-12-03	203.34	203.34	203.34	203.34	+0.276%	1	758	-23.144%
2024-11-29	201.69	202.78	201.69	202.78	+1.228%	32	758	-22.931%
2024-11-27	200.32	200.32	200.32	200.32	+4.869%	3	766	-21.985%
2024-11-20	191.02	191.02	191.02	191.02	+2.008%	3	766	-18.187%
2024-11-19	187.26	187.26	187.26	187.26	-1.182%	1	766	-16.544%
2024-11-18	189.14	189.50	189.14	189.50	+0.074%	2	767	-17.530%
2024-11-15	189.36	189.36	189.36	189.36	-5.168%	2	767	-17.469%
2024-11-13	199.80	200.01	199.68	199.68	+0.848%	16	767	-21.735%
2024-11-12	199.86	199.86	198.00	198.00	+1.403%	13	766	-21.071%
2024-11-07	194.66	195.26	194.66	195.26	+3.002%	3	779	-19.963%
2024-11-06	189.57	189.57	189.57	189.57	+8.313%	4	778	-17.561%
2024-11-01	176.90	177.10	174.84	175.02	+0.958%	8	778	-10.707%
2024-10-31	173.36	173.36	173.36	173.36	-5.221%	1	778	-9.852%
2024-10-25	184.24	184.24	182.91	182.91	+0.782%	26	779	-14.559%
2024-10-24	179.93	181.62	179.79	181.49	-1.364%	208	767	-13.891%
2024-10-23	184.00	184.00	184.00	184.00	-1.767%	1	799	-15.065%
2024-10-18	187.31	187.31	187.31	187.31	+0.537%	6	799	-16.566%
2024-10-14	186.30	186.31	186.30	186.31	+2.099%	2	799	-16.118%
2024-10-11	182.35	182.48	182.13	182.48	+4.007%	12	799	-14.358%
2024-10-08	175.45	175.45	175.45	175.45	+3.285%	1	799	-10.926%
2024-10-03	170.04	170.04	169.87	169.87	-0.875%	2	798	-8.000%
2024-10-02	171.62	171.62	171.37	171.37	-2.052%	2	796	-8.806%
2024-10-01	175.29	175.29	174.96	174.96	+0.760%	2	796	-10.677%
2024-09-30	173.81	174.22	173.13	173.64	-0.046%	10	796	-9.998%
2024-09-27	174.64	174.64	173.72	173.72	-1.144%	14	800	-10.039%
2024-09-26	176.11	176.11	175.73	175.73	+1.256%	2	800	-11.068%
2024-09-25	173.83	173.83	173.55	173.55	+0.609%	2	800	-9.951%
2024-09-24	172.26	172.50	171.91	172.50	+0.215%	9	800	-9.403%
2024-09-23	172.33	172.33	172.13	172.13	-0.635%	2	800	-9.208%
2024-09-19	173.23	173.23	173.23	173.23	+5.551%	7	800	-9.785%
2024-09-18	165.29	165.29	164.12	164.12	+2.275%	20	800	-4.777%
2024-09-12	159.09	160.47	159.09	160.47	+10.380%	8	800	-2.611%
2024-09-06	146.00	146.00	145.38	145.38	-10.810%	4	800	+7.498%
2024-08-29	166.42	166.42	163.00	163.00	+1.939%	2	800	-4.123%
2024-08-28	159.12	159.90	159.12	159.90	-3.091%	13	800	-2.264%
2024-08-27	165.00	165.00	165.00	165.00	-0.012%	1	803	-5.285%
2024-08-23	165.02	165.02	165.02	165.02	+21.258%	2	803	-5.296%
2024-08-08	136.08	136.09	136.08	136.09	+4.124%	4	803	+14.836%
2024-08-05	130.70	130.70	130.70	130.70	-6.308%	1	803	+19.572%
2024-08-02	139.11	140.30	139.11	139.50	-7.377%	5	804	+12.029%
2024-07-25	151.00	151.00	150.61	150.61	-2.119%	5	805	+3.765%
2024-07-24	153.87	153.87	153.87	153.87	-5.089%	3	810	+1.566%
2024-07-22	162.12	162.12	162.12	162.12	-4.954%	4	813	-3.602%
2024-07-11	170.57	170.57	170.57	170.57	+2.395%	3	817	-8.378%
2024-07-09	166.58	166.58	166.58	166.58	+2.511%	3	817	-6.183%
2024-07-05	162.50	162.50	162.50	162.50	+1.563%	2	820	-3.828%
2024-07-03	160.00	160.00	160.00	160.00	+3.219%	1	820	-2.325%
2024-06-27	156.98	156.98	155.01	155.01	-1.268%	14	820	+0.819%
2024-06-26	157.00	157.00	157.00	157.00	+0.641%	1	832	-0.459%
2024-06-21	156.00	156.00	156.00	156.00	+0.567%	2	832	+0.179%
2024-06-20	155.12	155.12	155.12	155.12	+17.515%	7	832	+0.748%
2024-05-31	134.38	134.38	132.00	132.00	-3.141%	10	839	+18.394%
2024-05-30	136.28	136.28	136.28	136.28	-3.689%	3	842	+14.676%
2024-05-28	142.70	142.70	141.50	141.50	+3.164%	37	845	+10.445%
2024-05-23	140.75	140.75	137.16	137.16	-4.184%	9	874	+13.940%
2024-05-22	143.15	143.15	143.15	143.15	-0.900%	10	874	+9.172%
2024-05-21	141.34	144.45	141.34	144.45	+0.292%	9	874	+8.190%
2024-05-20	144.03	144.03	144.03	144.03	+2.901%	11	881	+8.505%
2024-05-15	139.97	139.97	139.97	139.97	+3.828%	2	881	+11.652%
2024-05-10	134.81	134.81	134.81	134.81	+2.106%	2	883	+15.926%
2024-05-08	132.03	132.03	132.03	132.03	-0.355%	1	883	+18.367%
2024-05-07	132.50	132.50	132.50	132.50	+4.314%	1	882	+17.947%
2024-04-29	126.96	127.02	126.96	127.02	+5.762%	2	881	+23.036%
2024-04-25	120.10	120.10	120.10	120.10	-11.529%	6	880	+30.125%
2024-04-09	135.75	135.75	135.75	135.75	-0.455%	2	880	+15.123%
2024-04-08	134.79	136.37	134.79	136.37	+0.850%	6	882	+14.600%
2024-04-05	135.22	135.22	135.22	135.22	-2.817%	2	888	+15.575%
2024-04-01	139.14	139.14	139.14	139.14	+0.238%	1	889	+12.319%
2024-03-22	138.81	138.81	138.81	138.81	+1.115%	6	890	+12.586%
2024-03-20	137.28	137.28	137.28	137.28	+4.818%	3	893	+13.840%
2024-03-18	130.97	130.97	130.97	130.97	-0.554%	6	896	+19.325%
2024-03-14	131.70	131.70	131.70	131.70	+0.442%	1	902	+18.664%
2024-03-12	131.12	131.12	131.12	131.12	-1.146%	11	902	+19.189%
2024-03-08	133.96	133.96	132.64	132.64	+6.547%	6	891	+17.823%
2024-03-05	124.49	124.49	124.49	124.49	-3.053%	1	888	+25.536%
2024-03-01	128.41	128.41	128.41	128.41	+1.897%	6	889	+21.704%
2024-02-29	126.02	126.02	126.02	126.02	+2.040%	1	886	+24.012%
2024-02-28	123.50	123.50	123.50	123.50	-1.969%	1	887	+26.543%
2024-02-26	125.98	125.98	125.98	125.98	+9.234%	1	887	+24.051%
2024-02-14	115.33	115.33	115.33	115.33	+2.625%	1	886	+35.507%
2024-02-02	112.66	112.66	112.37	112.38	+9.650%	7	887	+39.064%
2024-01-31	102.49	102.49	102.49	102.49	-5.102%	6	894	+52.483%
2024-01-29	108.00	108.00	108.00	108.00	+0.624%	1	900	+44.704%
2024-01-26	107.33	107.33	107.33	107.33	+0.318%	4	901	+45.607%
2024-01-25	106.92	106.99	106.92	106.99	+0.498%	2	905	+46.070%
2024-01-24	106.46	106.46	106.46	106.46	+3.782%	2	904	+46.797%
2024-01-23	102.58	102.58	102.58	102.58	-1.232%	6	905	+52.349%
2024-01-22	105.22	105.22	103.86	103.86	+1.754%	4	911	+50.472%
2024-01-19	102.07	102.07	102.07	102.07	+6.201%	3	911	+53.111%
2024-01-16	96.11	96.11	96.11	96.11	-1.919%	1	911	+62.605%
2024-01-12	97.99	97.99	97.89	97.99	+1.999%	6	906	+59.486%
2024-01-11	96.07	96.07	96.07	96.07	-2.049%	2	906	+62.673%
2024-01-10	97.00	99.13	97.00	98.08	+8.700%	5	904	+59.339%
2024-01-05	90.23	90.23	90.23	90.23	-6.931%	7	908	+73.202%
2024-01-03	94.35	96.95	94.30	96.95	+1.338%	3	915	+61.196%
2024-01-02	96.33	96.33	95.67	95.67	-2.378%	2	917	+63.353%
2023-12-27	98.00	98.00	98.00	98.00	+5.218%	2	919	+59.469%
2023-12-21	94.52	94.52	93.14	93.14	-5.403%	6	921	+67.790%
2023-12-19	98.46	98.46	98.46	98.46	+3.795%	1	927	+58.724%
2023-12-15	94.86	94.86	94.86	94.86	+7.955%	3	927	+64.748%
2023-12-11	88.05	88.05	87.87	87.87	+3.073%	2	930	+77.854%
2023-12-01	85.25	85.25	85.25	85.25	+4.833%	5	932	+83.320%
2023-11-15	81.34	81.34	81.32	81.32	+0.743%	2	933	+92.179%
2023-11-14	78.00	80.72	78.00	80.72	+8.641%	4	935	+93.608%
2023-11-13	74.30	74.30	74.30	74.30	+2.695%	1	936	+110.336%
2023-11-09	72.35	72.35	72.35	72.35	+2.189%	1	936	+116.006%
2023-11-06	70.80	70.80	70.80	70.80	-0.687%	1	937	+120.734%
2023-11-03	71.29	71.29	71.29	71.29	+5.772%	1	936	+119.217%
2023-11-02	66.23	67.47	66.23	67.40	+8.013%	4	936	+131.869%
2023-11-01	62.50	62.50	62.40	62.40	+1.828%	2	938	+150.449%
2023-10-31	60.50	61.75	60.00	61.28	+3.165%	43	936	+155.026%
2023-10-27	58.48	59.40	58.48	59.40	-1.427%	2	903	+163.098%
2023-10-26	62.09	62.09	58.00	60.26	-4.121%	7	905	+159.343%
2023-10-25	64.50	64.50	62.85	62.85	-6.152%	28	908	+148.656%
2023-10-24	65.25	66.97	64.75	66.97	+3.221%	3	881	+133.358%
2023-10-23	64.50	69.00	64.00	64.88	-1.905%	196	882	+140.875%
2023-10-20	67.00	67.00	66.14	66.14	-7.896%	64	695	+136.287%
2023-10-19	71.81	71.81	71.81	71.81	-0.664%	10	625	+117.630%
2023-10-18	72.29	72.29	72.29	72.29	-2.966%	1	625	+116.185%
2023-10-10	74.50	74.50	74.50	74.50	+2.013%	1	626	+109.772%
2023-10-09	73.03	73.03	73.03	73.03	+8.466%	8	627	+113.994%
2023-10-05	67.00	67.33	67.00	67.33	-1.937%	2	635	+132.111%
2023-10-04	69.50	69.50	68.66	68.66	-1.914%	14	633	+127.614%
2023-10-03	67.00	70.00	66.46	70.00	-2.098%	79	621	+123.257%
2023-10-02	72.00	72.00	71.50	71.50	+0.548%	11	548	+118.573%
2023-09-28	71.11	71.11	71.11	71.11	+3.508%	1	539	+119.772%
2023-09-27	70.00	70.20	68.70	68.70	-2.526%	24	540	+127.482%
2023-09-26	72.14	72.14	70.00	70.48	-4.757%	5	540	+121.737%
2023-09-25	73.32	75.45	73.15	74.00	+0.983%	50	541	+111.189%
2023-09-22	73.28	73.28	73.28	73.28	-4.670%	1	545	+113.264%
2023-09-21	76.87	76.87	76.87	76.87	-8.105%	1	544	+103.304%
2023-09-15	84.36	84.36	83.65	83.65	-0.405%	10	545	+86.826%
2023-09-13	83.30	83.99	83.30	83.99	-0.048%	12	545	+86.070%
2023-09-08	83.89	84.03	83.86	84.03	+0.562%	3	546	+85.981%
2023-09-07	82.28	83.57	82.28	83.56	+2.528%	12	544	+87.027%
2023-09-06	84.58	85.21	81.50	81.50	-5.617%	11	532	+91.755%
2023-09-05	86.50	86.60	86.35	86.35	-0.656%	4	528	+80.984%
2023-09-01	86.78	86.92	86.78	86.92	-0.298%	2	527	+79.798%
2023-08-31	88.03	88.03	87.18	87.18	-0.536%	4	527	+79.261%
2023-08-30	87.65	87.65	87.65	87.65	+2.443%	1	526	+78.300%
2023-08-29	85.46	85.56	85.46	85.56	+3.734%	4	525	+82.655%
2023-08-28	82.48	82.48	82.48	82.48	+3.735%	1	521	+89.476%
2023-08-25	79.51	79.51	79.51	79.51	-1.755%	1	520	+96.554%
2023-08-24	83.52	83.52	80.93	80.93	-2.470%	5	519	+93.105%
2023-08-23	81.02	82.98	81.02	82.98	+3.907%	20	514	+88.335%
2023-08-22	80.33	80.33	79.86	79.86	-0.659%	21	513	+95.692%
2023-08-21	78.67	80.39	78.67	80.39	+2.893%	3	511	+94.402%
2023-08-18	78.50	78.50	78.13	78.13	-3.352%	3	510	+100.026%
2023-08-17	80.94	80.94	80.84	80.84	-2.508%	2	503	+93.320%
2023-08-16	84.00	84.00	82.92	82.92	-2.309%	3	503	+88.471%
2023-08-15	85.00	85.00	84.88	84.88	-2.156%	3	503	+84.119%
2023-08-14	86.13	86.75	86.13	86.75	+1.107%	3	500	+80.150%
2023-08-10	89.00	89.00	85.47	85.80	-0.625%	5	498	+82.145%
2023-08-09	86.34	86.34	86.34	86.34	+4.655%	1	494	+81.005%
2023-08-08	82.50	82.50	82.50	82.50	-5.563%	1	494	+89.430%
2023-08-07	87.34	87.36	87.34	87.36	-1.633%	2	494	+78.892%
2023-08-04	88.81	88.81	88.81	88.81	-1.486%	2	492	+75.971%
2023-08-02	92.99	92.99	89.00	90.15	-5.454%	13	490	+73.356%
2023-08-01	94.80	95.50	94.80	95.35	+0.580%	4	495	+63.901%
2023-07-31	93.50	94.80	93.50	94.80	+0.360%	11	494	+64.852%
2023-07-28	93.08	94.46	93.08	94.46	-0.074%	9	493	+65.446%
2023-07-27	94.13	94.53	94.13	94.53	+0.478%	2	495	+65.323%
2023-07-25	91.50	94.08	91.50	94.08	+1.401%	4	494	+66.114%
2023-07-24	92.42	92.78	92.42	92.78	+3.077%	2	490	+68.441%
2023-07-21	91.41	91.46	90.01	90.01	-2.142%	8	489	+73.625%
2023-07-20	91.62	91.98	91.62	91.98	+1.703%	2	487	+69.907%
2023-07-19	92.00	92.60	90.44	90.44	+0.522%	8	486	+72.800%
2023-07-18	89.97	89.97	89.97	89.97	+1.765%	1	479	+73.702%
2023-07-17	88.41	88.41	88.41	88.41	+3.561%	1	478	+76.767%
2023-07-14	89.00	89.00	83.00	85.37	+1.631%	8	477	+83.062%
2023-07-13	84.00	84.00	84.00	84.00	+4.895%	1	473	+86.048%
2023-07-07	80.08	80.08	80.08	80.08	-2.933%	1	474	+95.155%
2023-07-06	82.50	82.50	82.50	82.50	-1.704%	2	473	+89.430%
2023-06-30	83.93	83.93	83.93	83.93	+7.603%	1	471	+86.203%
2023-06-29	78.00	78.00	78.00	78.00	+0.710%	1	472	+100.359%
2023-06-23	77.45	77.45	77.45	77.45	+1.242%	4	469	+101.782%
2023-06-22	76.78	76.78	76.50	76.50	-8.929%	5	469	+104.288%
2023-06-16	84.00	84.00	84.00	84.00	+10.251%	1	472	+86.048%
2023-06-14	77.00	77.50	76.19	76.19	+0.461%	40	472	+105.119%
2023-06-09	74.49	75.84	71.36	75.84	+3.890%	36	459	+106.065%
2023-06-08	73.00	73.00	73.00	73.00	+5.021%	2	426	+114.082%
2023-06-07	69.85	70.01	69.51	69.51	-0.657%	4	424	+124.831%
2023-06-05	72.35	72.35	69.90	69.97	-1.172%	3	422	+123.353%
2023-06-02	68.00	72.00	68.00	70.80	+8.307%	12	422	+120.734%
2023-06-01	64.30	66.00	64.30	65.37	+2.573%	17	431	+139.070%
2023-05-31	64.00	64.00	63.45	63.73	-2.165%	53	422	+145.222%
2023-05-30	65.00	66.25	65.00	65.14	-2.616%	52	317	+139.914%
2023-05-26	64.46	66.89	64.46	66.89	+9.656%	89	242	+133.637%
2023-05-25	61.00	61.00	61.00	61.00	+0.826%	1	242	+156.197%
2023-05-24	59.75	60.50	59.75	60.50	-2.214%	10	242	+158.314%
2023-05-23	65.50	65.50	61.87	61.87	-5.528%	5	238	+152.594%
2023-05-22	65.22	65.49	63.75	65.49	+1.946%	40	234	+138.632%
2023-05-19	66.00	66.93	64.00	64.24	+2.982%	95	205	+143.275%
2023-05-18	65.00	65.00	61.88	62.38	+0.613%	5	110	+150.529%
2023-05-17	59.77	62.00	59.77	62.00	+5.820%	3	109	+152.065%
2023-05-15	59.60	59.60	58.59	58.59	-1.529%	7	107	+166.735%
2023-05-08	59.50	59.50	59.50	59.50	-4.785%	5	106	+162.655%
2023-05-05	58.99	62.49	57.00	62.49	+7.316%	14	111	+150.088%
2023-05-02	58.23	58.23	58.23	58.23	-11.099%	5	99	+168.384%
2023-05-01	62.75	65.50	62.75	65.50	+0.769%	18	94	+138.595%
2023-04-28	61.17	65.00	61.17	65.00	+10.169%	8	94	+140.431%
2023-04-27	59.00	59.00	59.00	59.00	+4.628%	2	86	+164.881%
2023-04-25	56.39	56.39	56.39	56.39	-7.223%	1	84	+177.141%
2023-04-24	61.25	61.93	60.50	60.78	-0.654%	4	83	+157.124%
2023-04-21	61.18	61.18	61.18	61.18	-2.889%	1	84	+155.443%
2023-04-19	63.00	63.00	63.00	63.00	-3.817%	1	83	+148.063%
2023-04-18	65.50	65.50	65.50	65.50	+6.039%	16	82	+138.595%
2023-04-17	61.77	61.77	61.77	61.77	+2.933%	9	68	+153.003%
2023-04-14	60.01	60.01	60.01	60.01	-6.234%	1	66	+160.423%
2023-04-13	64.00	64.00	64.00	64.00	+4.849%	1	66	+144.188%
2023-04-03	60.90	61.04	60.90	61.04	+9.195%	6	65	+156.029%
2023-03-29	55.90	55.90	55.90	55.90	+3.519%	1	62	+179.571%
2023-03-27	54.00	54.00	54.00	54.00	+4.854%	2	61	+189.407%
2023-03-20	51.50	51.50	51.50	51.50	+8.421%	1	59	+203.456%
2023-03-15	47.50	47.50	47.50	47.50	-4.118%	3	59	+229.011%
2023-03-14	50.75	50.75	48.97	49.54	+3.208%	3	61	+215.462%
2023-03-13	43.80	48.00	43.80	48.00	-2.141%	2	61	+225.583%
2023-03-10	52.50	52.50	49.05	49.05	-10.818%	4	61	+218.614%
2023-03-09	58.00	58.00	55.00	55.00	-11.147%	15	59	+184.145%
2023-03-06	61.90	61.90	61.90	61.90	+0.650%	1	60	+152.472%
2023-03-03	61.50	61.50	61.50	61.50	+11.900%	2	59	+154.114%
2023-03-02	55.72	55.72	54.96	54.96	-2.206%	5	57	+184.352%
2023-03-01	56.20	56.20	56.20	56.20	-8.618%	1	55	+178.078%
2023-02-21	61.50	61.50	61.50	61.50	-8.889%	1	55	+154.114%
2023-02-14	67.50	67.50	67.50	67.50	+4.651%	2	54	+131.526%
2023-02-13	64.50	64.50	64.50	64.50	-5.826%	1	55	+142.295%
2023-02-07	65.51	68.49	65.51	68.49	+6.566%	5	56	+128.179%
2023-02-06	64.02	67.50	64.02	64.27	-6.516%	43	56	+143.162%
2023-02-03	65.00	68.75	65.00	68.75	+2.627%	9	56	+127.316%
2023-02-02	67.70	67.70	66.14	66.99	+9.820%	15	49	+133.289%
2023-01-31	61.00	61.00	61.00	61.00	+1.329%	1	44	+156.197%
2023-01-27	60.20	60.20	60.20	60.20	+5.744%	2	44	+159.601%
2023-01-26	56.93	56.93	56.93	56.93	+3.509%	1	42	+174.513%
2023-01-25	55.00	55.00	55.00	55.00	-6.969%	1	41	+184.145%
2023-01-24	59.03	59.12	59.03	59.12	-1.319%	3	40	+164.344%
2023-01-23	59.50	59.91	59.50	59.91	+13.573%	15	37	+160.858%
2023-01-20	52.75	52.75	52.75	52.75	-12.083%	3	27	+196.265%
2023-01-17	60.00	60.00	60.00	60.00	+3.717%	1	27	+160.467%
2023-01-13	58.00	58.00	57.80	57.85	-1.849%	25	11	+170.147%
2023-01-12	58.94	58.94	58.94	58.94	-1.767%	1	11	+165.151%
2023-01-11	59.69	60.00	59.69	60.00	+11.111%	3	10	+160.467%
2023-01-09	54.00	54.00	54.00	54.00	+5.181%	1	7	+189.407%
2023-01-06	51.34	51.34	51.34	51.34	-2.765%	2	6	+204.402%
2023-01-05	52.80	52.80	52.80	52.80	-2.222%	1	4	+195.985%
2022-12-30	53.25	54.00	53.25	54.00	0.000%	3	0	+189.407%

.dark-mode .Qg5k2v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qg5k2v{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C420SPY Dec 19 2025 420.00 Call (SPY251219C00420000)option OPRA

SPY20251219C420
SPY Dec 19 2025 420.00 Call (SPY251219C00420000)
option OPRA