Dark

SPY20251219C435
SPY Dec 19 2025 435.00 Call (SPY251219C00435000)
option OPRA

EOD

May 15, 2025

166.19+0.709%(+1.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	166.19	166.19	166.19	166.19	+0.709%	2	1,834	0.000%
2025-05-14	162.70	165.02	162.70	165.02	+5.088%	7	1,834	+0.709%
2025-05-12	156.93	157.27	156.90	157.03	+7.356%	35	1,837	+5.833%
2025-05-08	146.27	146.27	146.27	146.27	+4.389%	8	1,806	+13.619%
2025-05-06	140.12	140.12	140.12	140.12	-2.212%	2	1,806	+18.605%
2025-05-05	144.61	144.78	143.29	143.29	+1.015%	11	1,808	+15.982%
2025-05-01	143.50	143.50	141.85	141.85	+7.478%	13	1,809	+17.159%
2025-04-30	131.98	131.98	131.98	131.98	+33.800%	1	1,810	+25.921%
2025-04-21	98.64	98.64	98.64	98.64	-14.745%	6	1,811	+68.481%
2025-04-17	115.70	115.70	115.70	115.70	+6.127%	4	1,815	+43.639%
2025-04-16	116.64	116.68	109.02	109.02	-13.988%	8	1,815	+52.440%
2025-04-15	126.75	126.75	126.75	126.75	+0.340%	1	1,822	+31.116%
2025-04-14	126.32	126.32	126.32	126.32	+3.600%	3	1,821	+31.563%
2025-04-11	122.10	122.10	121.93	121.93	+7.371%	8	1,824	+36.300%
2025-04-10	115.44	115.44	113.56	113.56	-8.412%	16	1,828	+46.346%
2025-04-09	112.92	123.99	112.92	123.99	+34.334%	5	1,836	+34.035%
2025-04-08	110.73	110.73	92.30	92.30	-7.031%	9	1,839	+80.054%
2025-04-07	81.27	99.28	81.27	99.28	-20.302%	9	1,842	+67.395%
2025-04-03	128.64	128.64	124.57	124.57	-10.728%	10	1,844	+33.411%
2025-04-02	139.60	139.60	139.54	139.54	+0.715%	2	1,848	+19.098%
2025-04-01	138.43	140.24	138.43	138.55	-0.410%	6	1,848	+19.949%
2025-03-31	133.55	139.26	133.51	139.12	+2.249%	8	1,850	+19.458%
2025-03-28	146.10	146.14	136.06	136.06	-8.727%	22	1,850	+22.145%
2025-03-27	148.25	149.17	147.97	149.07	-1.740%	6	1,855	+11.485%
2025-03-26	154.99	154.99	151.71	151.71	-2.368%	4	1,855	+9.545%
2025-03-25	155.76	155.83	155.39	155.39	+0.942%	6	1,855	+6.950%
2025-03-24	153.39	153.94	153.25	153.94	+8.768%	8	1,855	+7.958%
2025-03-21	141.55	141.55	141.53	141.53	-2.849%	4	1,861	+17.424%
2025-03-20	146.26	149.08	144.16	145.68	-1.813%	20	1,862	+14.079%
2025-03-19	143.69	148.37	143.44	148.37	+4.134%	16	1,870	+12.011%
2025-03-18	145.49	145.49	142.48	142.48	-4.696%	4	1,874	+16.641%
2025-03-17	145.56	149.73	145.37	149.50	+5.408%	4	1,874	+11.164%
2025-03-14	141.83	141.83	141.83	141.83	+6.256%	2	1,874	+17.175%
2025-03-13	133.73	133.73	133.48	133.48	-5.701%	2	1,875	+24.506%
2025-03-12	142.08	142.57	141.55	141.55	-1.510%	8	1,875	+17.407%
2025-03-11	143.72	143.72	143.72	143.72	+1.987%	2	1,878	+15.635%
2025-03-10	140.92	140.92	140.92	140.92	-9.909%	2	1,878	+17.932%
2025-03-07	156.10	156.42	148.40	156.42	-1.081%	46	1,880	+6.246%
2025-03-06	159.35	159.35	158.13	158.13	-3.779%	3	1,888	+5.097%
2025-03-05	156.27	165.40	156.13	164.34	+0.588%	40	1,888	+1.126%
2025-03-04	157.46	163.38	157.31	163.38	+0.116%	37	1,905	+1.720%
2025-03-03	173.75	173.75	163.19	163.19	-3.495%	27	1,935	+1.838%
2025-02-28	169.10	169.10	169.10	169.10	-4.030%	10	1,936	-1.721%
2025-02-27	173.80	176.27	173.80	176.20	+1.038%	27	1,941	-5.681%
2025-02-26	179.60	180.41	174.39	174.39	-0.779%	11	1,965	-4.702%
2025-02-25	176.00	176.00	175.76	175.76	-1.772%	3	1,965	-5.445%
2025-02-24	179.15	179.15	178.93	178.93	-1.497%	2	1,965	-7.120%
2025-02-21	181.65	181.65	181.65	181.65	-4.395%	24	1,965	-8.511%
2025-02-20	190.26	190.26	190.00	190.00	-2.283%	4	1,965	-12.532%
2025-02-19	192.57	194.44	192.34	194.44	+2.900%	3	1,965	-14.529%
2025-02-13	188.19	189.16	187.64	188.96	+1.712%	6	1,965	-12.050%
2025-02-12	181.41	185.78	181.41	185.78	-0.226%	17	1,965	-10.545%
2025-02-11	186.38	186.38	186.20	186.20	-0.134%	4	1,972	-10.747%
2025-02-10	186.04	186.45	185.81	186.45	-0.080%	5	1,972	-10.866%
2025-02-06	187.49	187.49	186.60	186.60	+1.950%	11	1,975	-10.938%
2025-02-05	183.04	183.04	183.03	183.03	-0.721%	20	1,985	-9.201%
2025-02-04	184.02	184.51	183.82	184.36	+2.206%	4	1,985	-9.856%
2025-02-03	180.70	180.70	180.38	180.38	-1.340%	2	1,995	-7.867%
2025-01-31	189.61	191.52	182.83	182.83	-0.889%	40	1,995	-9.101%
2025-01-29	186.29	186.29	184.47	184.47	-1.168%	7	2,001	-9.909%
2025-01-28	186.38	186.74	186.38	186.65	+2.832%	50	2,008	-10.962%
2025-01-27	181.49	181.51	181.49	181.51	-4.634%	2	2,009	-8.440%
2025-01-24	189.46	190.33	189.46	190.33	-0.293%	12	2,009	-12.683%
2025-01-23	190.69	191.03	190.50	190.89	+0.105%	8	2,011	-12.939%
2025-01-22	190.95	190.95	190.67	190.69	+2.864%	8	2,014	-12.848%
2025-01-21	186.20	186.20	185.38	185.38	+4.693%	4	2,016	-10.352%
2025-01-16	177.18	177.18	177.07	177.07	+0.734%	2	2,021	-6.144%
2025-01-15	175.71	176.27	175.44	175.78	+6.831%	24	2,021	-5.456%
2025-01-10	165.00	166.00	164.54	164.54	-7.097%	6	2,023	+1.003%
2025-01-03	174.81	177.11	174.81	177.11	+0.300%	14	2,023	-6.166%
2024-12-30	173.84	176.58	173.84	176.58	-1.396%	7	2,026	-5.884%
2024-12-27	179.08	179.08	179.08	179.08	-4.506%	6	2,026	-7.198%
2024-12-26	187.53	187.53	187.53	187.53	+1.242%	3	2,029	-11.380%
2024-12-24	185.23	185.23	185.23	185.23	+1.568%	4	2,033	-10.279%
2024-12-20	182.37	182.37	182.37	182.37	+4.098%	1	2,033	-8.872%
2024-12-19	175.19	175.19	175.19	175.19	-8.684%	1	2,034	-5.137%
2024-12-18	191.85	191.85	191.85	191.85	+1.176%	2	2,033	-13.375%
2024-12-17	189.62	189.62	189.62	189.62	-0.058%	4	2,033	-12.356%
2024-12-13	188.27	189.73	188.27	189.73	+0.985%	6	2,033	-12.407%
2024-12-10	187.88	187.88	187.88	187.88	-1.952%	3	2,035	-11.545%
2024-12-06	191.62	191.62	191.62	191.62	-0.797%	8	2,038	-13.271%
2024-12-04	193.16	193.16	193.16	193.16	+1.894%	2	2,038	-13.963%
2024-12-03	189.57	189.57	189.57	189.57	+2.178%	1	2,038	-12.333%
2024-11-27	185.53	185.53	185.53	185.53	+0.613%	3	2,037	-10.424%
2024-11-25	184.40	184.40	184.40	184.40	+1.408%	3	2,037	-9.875%
2024-11-14	181.41	181.84	181.41	181.84	-2.441%	23	2,037	-8.606%
2024-11-11	185.60	186.39	185.35	186.39	+1.708%	379	2,049	-10.837%
2024-11-07	183.26	183.26	183.26	183.26	+11.499%	11	2,148	-9.315%
2024-11-05	164.36	164.36	164.36	164.36	+2.552%	3	2,159	+1.113%
2024-11-04	160.27	160.27	160.27	160.27	-1.208%	1	2,159	+3.694%
2024-11-01	162.52	162.76	161.00	162.23	+0.789%	16	2,159	+2.441%
2024-10-31	163.65	163.65	160.21	160.96	-5.434%	9	2,159	+3.249%
2024-10-29	170.21	170.21	170.21	170.21	+0.674%	1	2,160	-2.362%
2024-10-25	167.90	169.07	167.90	169.07	+0.493%	20	2,160	-1.703%
2024-10-24	168.24	168.24	168.24	168.24	+1.015%	1	2,168	-1.218%
2024-10-23	165.65	166.55	165.65	166.55	-2.949%	16	2,168	-0.216%
2024-10-21	171.61	171.61	171.61	171.61	+0.093%	4	2,168	-3.158%
2024-10-17	171.45	171.45	171.45	171.45	-0.844%	1	2,168	-3.068%
2024-10-14	172.47	172.91	171.81	172.91	+9.250%	6	2,169	-3.886%
2024-10-07	158.57	158.57	158.27	158.27	+0.051%	24	2,172	+5.004%
2024-10-02	157.85	158.19	157.85	158.19	+0.336%	10	2,174	+5.057%
2024-10-01	161.86	161.86	157.66	157.66	-1.782%	6	2,182	+5.410%
2024-09-30	160.45	160.55	159.78	160.52	-0.112%	11	2,182	+3.532%
2024-09-26	162.77	162.77	160.70	160.70	+0.551%	4	2,182	+3.416%
2024-09-25	160.39	160.65	159.79	159.82	+0.471%	8	2,182	+3.986%
2024-09-24	159.13	159.73	158.74	159.07	+0.512%	6	2,182	+4.476%
2024-09-23	159.18	159.18	158.26	158.26	-1.629%	24	2,182	+5.011%
2024-09-19	158.27	160.88	157.62	160.88	+6.656%	38	2,182	+3.301%
2024-09-18	151.38	151.38	150.84	150.84	-0.828%	9	2,186	+10.176%
2024-09-17	152.10	152.10	152.10	152.10	+1.359%	1	2,186	+9.264%
2024-09-13	149.56	150.06	149.56	150.06	+2.739%	12	2,187	+10.749%
2024-09-12	143.09	146.06	143.09	146.06	+5.848%	2	2,187	+13.782%
2024-09-10	137.99	137.99	137.99	137.99	-1.891%	4	2,188	+20.436%
2024-09-05	139.19	140.65	139.00	140.65	-0.284%	29	2,188	+18.159%
2024-09-04	140.55	141.05	140.55	141.05	-1.170%	8	2,206	+17.823%
2024-09-03	142.72	142.72	142.72	142.72	-5.483%	8	2,206	+16.445%
2024-08-30	151.00	151.00	151.00	151.00	-0.350%	2	2,214	+10.060%
2024-08-29	152.44	153.01	151.53	151.53	+3.617%	9	2,214	+9.675%
2024-08-28	146.24	146.24	146.24	146.24	-4.130%	12	2,209	+13.642%
2024-08-27	151.80	152.54	151.80	152.54	+0.833%	13	2,221	+8.948%
2024-08-26	151.45	151.45	150.47	151.28	-1.766%	17	2,222	+9.856%
2024-08-21	154.00	154.00	154.00	154.00	+14.917%	1	2,222	+7.916%
2024-08-13	133.34	134.01	133.34	134.01	+5.644%	4	2,221	+24.013%
2024-08-09	126.85	126.85	126.85	126.85	+1.415%	16	2,221	+31.013%
2024-08-07	125.08	125.08	125.08	125.08	-2.593%	1	2,229	+32.867%
2024-08-02	128.41	128.41	128.41	128.41	-6.794%	2	2,229	+29.421%
2024-08-01	137.77	137.77	137.77	137.77	+0.196%	1	2,229	+20.629%
2024-07-30	136.16	137.50	136.16	137.50	-0.722%	9	2,229	+20.865%
2024-07-25	138.50	138.50	138.50	138.50	+0.691%	2	2,229	+19.993%
2024-07-24	139.64	139.64	137.55	137.55	-7.647%	9	2,231	+20.822%
2024-07-23	148.94	148.94	148.94	148.94	-0.208%	5	2,239	+11.582%
2024-07-22	149.25	149.25	149.25	149.25	-5.925%	4	2,244	+11.350%
2024-07-15	158.65	158.65	158.65	158.65	+1.038%	1	2,248	+4.753%
2024-07-12	153.82	157.02	153.82	157.02	+3.011%	10	2,249	+5.840%
2024-07-11	152.43	152.43	152.43	152.43	-0.268%	1	2,250	+9.027%
2024-07-08	152.84	152.84	152.84	152.84	+1.434%	1	2,251	+8.735%
2024-07-05	150.68	150.68	150.68	150.68	+2.329%	210	2,251	+10.293%
2024-07-03	147.25	147.25	147.25	147.25	+2.435%	2	2,251	+12.862%
2024-06-28	143.75	143.75	143.75	143.75	-0.111%	20	2,251	+15.610%
2024-06-26	145.50	145.50	143.91	143.91	-1.249%	5	2,265	+15.482%
2024-06-20	145.73	145.73	145.73	145.73	+0.594%	1	2,266	+14.040%
2024-06-18	144.87	144.87	144.87	144.87	+4.887%	6	2,267	+14.717%
2024-06-17	138.12	138.12	138.12	138.12	-1.209%	3	2,267	+20.323%
2024-06-13	139.81	139.81	139.81	139.81	-1.222%	8	2,270	+18.868%
2024-06-12	140.82	141.54	140.82	141.54	+5.983%	3	2,270	+17.416%
2024-06-11	133.55	133.55	133.55	133.55	+1.807%	1	2,270	+24.440%
2024-06-05	131.18	131.18	131.18	131.18	+7.086%	4	2,270	+26.689%
2024-05-31	120.10	122.50	120.10	122.50	-6.431%	6	2,274	+35.665%
2024-05-16	130.23	130.92	130.23	130.92	+2.852%	5	2,274	+26.940%
2024-05-15	127.29	127.29	127.29	127.29	+2.044%	3	2,278	+30.560%
2024-05-14	124.74	124.74	124.74	124.74	+1.779%	1	2,278	+33.229%
2024-05-13	122.56	122.56	122.56	122.56	-1.289%	4	2,279	+35.599%
2024-05-10	123.00	124.16	123.00	124.16	+16.582%	8	2,279	+33.851%
2024-05-02	106.50	106.50	106.50	106.50	-4.792%	95	2,374	+56.047%
2024-04-23	111.86	111.86	111.86	111.86	+4.056%	1	2,279	+48.570%
2024-04-22	107.50	107.50	107.50	107.50	+4.491%	1	2,278	+54.595%
2024-04-19	102.88	102.88	102.88	102.88	-9.778%	5	2,277	+61.538%
2024-04-16	114.03	114.03	114.03	114.03	-1.647%	2	2,282	+45.742%
2024-04-12	115.94	115.94	115.94	115.94	-7.984%	2	2,284	+43.341%
2024-04-11	126.00	126.00	126.00	126.00	+1.026%	1	2,285	+31.897%
2024-04-05	124.72	124.72	124.72	124.72	+2.540%	2	2,284	+33.250%
2024-04-02	121.13	121.63	121.13	121.63	-2.696%	2	2,285	+36.636%
2024-03-26	125.00	125.00	125.00	125.00	0.000%	1	2,287	+32.952%
2024-03-25	125.00	125.00	125.00	125.00	-2.709%	1	2,287	+32.952%
2024-03-22	128.48	128.48	128.48	128.48	-0.480%	2	2,288	+29.351%
2024-03-21	129.10	129.10	129.10	129.10	+2.910%	1	2,287	+28.730%
2024-03-20	123.00	125.45	123.00	125.45	+4.865%	7	2,286	+32.475%
2024-03-19	119.63	119.63	119.63	119.63	+0.445%	3	2,285	+38.920%
2024-03-18	119.10	119.10	119.10	119.10	+1.856%	1	2,282	+39.538%
2024-03-15	116.93	116.93	116.93	116.93	+1.678%	12	2,277	+42.128%
2024-03-11	115.00	115.00	115.00	115.00	-4.722%	60	2,337	+44.513%
2024-03-07	118.22	120.70	118.22	120.70	+8.077%	2	2,337	+37.688%
2024-03-05	111.94	111.94	111.68	111.68	-6.309%	3	2,335	+48.809%
2024-03-04	119.20	119.20	119.20	119.20	+6.848%	1	2,334	+39.421%
2024-02-29	111.56	111.56	111.56	111.56	-1.804%	1	2,333	+48.969%
2024-02-26	113.61	113.61	113.61	113.61	-0.176%	1	2,334	+46.281%
2024-02-23	113.81	113.81	113.81	113.81	+2.393%	4	2,335	+46.024%
2024-02-22	111.15	111.15	111.15	111.15	+10.377%	5	2,333	+49.519%
2024-02-21	103.21	103.21	100.70	100.70	-2.921%	10	2,333	+65.035%
2024-02-20	103.73	103.73	103.73	103.73	-2.528%	1	2,342	+60.214%
2024-02-15	106.42	106.42	106.42	106.42	+1.294%	2	2,341	+56.164%
2024-02-14	105.06	105.06	105.06	105.06	+1.763%	4	2,343	+58.186%
2024-02-13	100.50	103.24	100.50	103.24	-3.097%	3	2,347	+60.974%
2024-02-09	106.00	106.90	106.00	106.54	+1.728%	4	2,349	+55.988%
2024-02-08	104.73	104.73	104.73	104.73	+0.220%	1	2,350	+58.684%
2024-02-07	104.50	104.50	104.50	104.50	+5.237%	23	2,350	+59.033%
2024-02-05	98.50	99.30	98.50	99.30	+1.327%	46	2,373	+67.362%
2024-02-02	98.00	98.00	98.00	98.00	+4.156%	200	2,419	+69.582%
2024-02-01	94.09	94.09	94.09	94.09	+1.532%	4	2,619	+76.629%
2024-01-31	91.38	92.67	91.38	92.67	-2.811%	13	2,623	+79.335%
2024-01-29	94.54	95.35	94.54	95.35	+0.857%	4	2,634	+74.295%
2024-01-26	94.54	94.54	94.54	94.54	+1.069%	6	2,637	+75.788%
2024-01-22	93.54	93.54	93.54	93.54	+11.437%	1	2,643	+77.667%
2024-01-17	83.94	83.94	83.94	83.94	-0.427%	2	2,644	+97.987%
2024-01-09	85.24	85.24	84.30	84.30	+4.720%	13	2,646	+97.141%
2024-01-05	80.50	80.50	80.50	80.50	-2.895%	1	2,646	+106.447%
2024-01-04	82.90	82.90	82.90	82.90	-0.120%	1	2,646	+100.470%
2024-01-03	83.00	83.00	83.00	83.00	-0.012%	1	2,647	+100.229%
2024-01-02	83.01	83.01	83.01	83.01	-5.023%	21	2,648	+100.205%
2023-12-29	87.40	87.40	87.40	87.40	-1.243%	1	2,670	+90.149%
2023-12-26	86.41	88.50	86.41	88.50	+1.748%	3	2,670	+87.785%
2023-12-22	86.98	86.98	86.98	86.98	+1.826%	1	2,674	+91.067%
2023-12-21	85.42	85.42	85.42	85.42	-2.210%	1	2,674	+94.556%
2023-12-20	88.00	88.10	87.35	87.35	+2.188%	5	2,675	+90.258%
2023-12-18	87.53	87.53	85.48	85.48	+2.371%	2	2,675	+94.420%
2023-12-14	83.50	83.50	83.50	83.50	+1.212%	1	2,675	+99.030%
2023-12-13	80.00	82.50	80.00	82.50	+4.351%	7	2,680	+101.442%
2023-12-12	80.01	80.01	78.63	79.06	+4.715%	20	2,680	+110.207%
2023-12-08	75.50	75.50	75.50	75.50	+0.332%	1	2,698	+120.119%
2023-12-07	75.00	75.25	75.00	75.25	+2.913%	4	2,699	+120.850%
2023-12-06	73.12	73.12	73.12	73.12	-3.789%	16	2,703	+127.284%
2023-12-01	75.00	76.00	75.00	76.00	+0.556%	11	2,687	+118.671%
2023-11-29	75.58	75.58	75.58	75.58	+2.135%	3	2,688	+119.886%
2023-11-28	74.00	74.00	74.00	74.00	-1.674%	1	2,687	+124.581%
2023-11-27	75.26	75.26	75.26	75.26	+1.401%	1	2,688	+120.821%
2023-11-24	74.22	74.22	74.22	74.22	+0.297%	2	2,689	+123.915%
2023-11-20	74.00	74.00	74.00	74.00	+5.729%	1	2,687	+124.581%
2023-11-14	66.74	70.00	66.74	69.99	+8.512%	4	2,688	+137.448%
2023-11-13	65.40	65.40	64.50	64.50	-0.139%	2	2,692	+157.659%
2023-11-10	63.00	64.59	61.50	64.59	+5.920%	16	2,692	+157.300%
2023-11-09	62.73	63.00	60.60	60.98	-3.482%	523	2,694	+172.532%
2023-11-08	63.00	63.30	62.50	63.18	+0.286%	69	2,179	+163.042%
2023-11-07	63.25	63.25	63.00	63.00	+2.439%	30	2,129	+163.794%
2023-11-06	63.46	64.00	59.10	61.50	0.000%	105	2,099	+170.228%
2023-11-03	61.11	64.00	61.11	61.50	+12.844%	289	2,001	+170.228%
2023-10-31	54.50	54.50	54.50	54.50	+10.101%	2	1,713	+204.936%
2023-10-26	50.00	54.15	49.50	49.50	-8.604%	3	1,711	+235.737%
2023-10-25	55.97	56.00	54.00	54.16	-5.298%	5	1,712	+206.850%
2023-10-23	57.01	60.00	54.50	57.19	-1.397%	8	1,711	+190.593%
2023-10-20	60.50	60.50	58.00	58.00	-7.259%	7	1,712	+186.534%
2023-10-19	62.54	62.54	62.54	62.54	-2.281%	1	1,705	+165.734%
2023-10-18	64.00	64.00	64.00	64.00	-4.478%	1	1,705	+159.672%
2023-10-17	66.71	68.00	66.40	67.00	-0.372%	211	1,704	+148.045%
2023-10-16	64.53	67.25	64.53	67.25	+5.457%	46	1,499	+147.123%
2023-10-13	63.50	63.77	63.50	63.77	-1.771%	2	1,456	+160.608%
2023-10-12	67.00	69.00	64.92	64.92	-1.636%	24	1,455	+155.992%
2023-10-11	66.10	66.10	65.17	66.00	+0.472%	138	1,431	+151.803%
2023-10-10	66.76	69.26	64.63	65.69	+10.645%	149	1,295	+152.991%
2023-10-05	59.00	59.37	59.00	59.37	+0.627%	3	1,153	+179.923%
2023-10-03	60.00	60.00	57.00	59.00	-7.813%	3	1,155	+181.678%
2023-09-29	64.75	64.75	64.00	64.00	+2.811%	2	1,154	+159.672%
2023-09-27	60.00	62.25	60.00	62.25	+1.517%	3	1,152	+166.972%
2023-09-26	62.06	64.00	61.32	61.32	-7.077%	6	1,151	+171.021%
2023-09-22	65.00	66.00	65.00	65.99	+1.523%	33	1,149	+151.841%
2023-09-21	67.75	68.50	65.00	65.00	-9.281%	43	1,116	+155.677%
2023-09-19	71.65	71.65	71.65	71.65	-2.171%	1	1,074	+131.947%
2023-09-18	72.50	73.24	72.50	73.24	-1.294%	5	1,073	+126.912%
2023-09-13	74.20	74.20	74.20	74.20	-0.629%	2	1,078	+123.976%
2023-09-12	74.67	74.67	74.67	74.67	+2.288%	1	1,080	+122.566%
2023-09-07	72.49	73.00	72.49	73.00	-7.630%	5	1,079	+127.658%
2023-09-05	79.03	79.03	79.03	79.03	+1.321%	2	1,082	+110.287%
2023-08-30	76.75	78.00	76.75	78.00	+13.902%	2	1,080	+113.064%
2023-08-25	68.48	68.48	68.48	68.48	-4.557%	1	1,080	+142.684%
2023-08-24	71.75	71.75	71.75	71.75	-3.691%	1	1,079	+131.624%
2023-08-23	74.50	74.50	74.50	74.50	+2.055%	1	1,079	+123.074%
2023-08-22	71.75	73.00	71.75	73.00	+4.211%	3	1,078	+127.658%
2023-08-21	70.86	72.00	70.00	70.05	+0.791%	6	1,075	+137.245%
2023-08-18	69.00	71.49	66.54	69.50	-1.068%	78	1,072	+139.122%
2023-08-17	72.63	72.63	70.25	70.25	-6.333%	14	985	+136.569%
2023-08-11	75.00	75.00	75.00	75.00	-1.961%	1	985	+121.587%
2023-08-09	76.50	76.50	76.50	76.50	-3.165%	3	984	+117.242%
2023-08-03	79.00	79.00	79.00	79.00	-5.514%	2	981	+110.367%
2023-08-02	83.61	83.61	83.61	83.61	+0.312%	6	979	+98.768%
2023-07-31	83.35	83.35	83.35	83.35	+7.548%	1	973	+99.388%
2023-07-27	83.37	83.37	77.50	77.50	-7.186%	15	973	+114.439%
2023-07-26	81.27	83.50	81.27	83.50	+2.441%	5	984	+99.030%
2023-07-25	81.51	81.51	81.51	81.51	+1.722%	1	983	+103.889%
2023-07-21	80.13	80.13	80.13	80.13	+0.162%	1	983	+107.400%
2023-07-20	80.00	80.00	80.00	80.00	+11.498%	1	983	+107.738%
2023-07-11	71.75	71.75	71.75	71.75	+2.500%	1	982	+131.624%
2023-07-10	70.25	71.50	70.00	70.00	-3.315%	4	983	+137.414%
2023-07-07	73.50	73.50	72.40	72.40	+0.097%	2	985	+129.544%
2023-07-06	73.99	73.99	69.50	72.33	-0.646%	10	985	+129.766%
2023-07-05	72.80	72.80	72.80	72.80	-0.410%	3	983	+128.283%
2023-07-03	73.10	73.10	73.10	73.10	+0.772%	1	987	+127.346%
2023-06-30	72.54	72.54	72.54	72.54	+4.224%	1	987	+129.101%
2023-06-29	69.33	70.17	69.33	69.60	+1.978%	3	988	+138.779%
2023-06-28	68.00	68.55	67.73	68.25	-1.940%	173	985	+143.502%
2023-06-27	65.52	70.00	65.25	69.60	+4.898%	44	815	+138.779%
2023-06-26	67.00	67.00	63.50	66.35	-2.412%	42	780	+150.475%
2023-06-23	69.00	69.05	66.90	67.99	-2.802%	55	743	+144.433%
2023-06-22	70.00	70.00	69.30	69.95	+1.524%	78	689	+137.584%
2023-06-21	68.75	68.90	68.75	68.90	-2.615%	98	613	+141.205%
2023-06-20	71.50	71.50	69.75	70.75	-1.394%	101	515	+134.898%
2023-06-16	71.50	71.75	71.50	71.75	+1.142%	2	414	+131.624%
2023-06-15	70.00	70.94	70.00	70.94	+2.812%	2	414	+134.268%
2023-06-14	68.00	69.49	66.00	69.00	+1.486%	156	415	+140.855%
2023-06-13	64.72	69.00	64.72	67.99	+3.031%	116	262	+144.433%
2023-06-12	62.92	65.99	62.92	65.99	+4.746%	142	150	+151.841%
2023-06-09	63.50	63.50	63.00	63.00	+1.221%	2	13	+163.794%
2023-06-02	60.83	62.24	60.83	62.24	+28.330%	2	11	+167.015%
2023-05-05	48.50	48.50	48.50	48.50	+3.191%	1	11	+242.660%
2023-05-04	45.50	47.00	45.50	47.00	-12.963%	2	11	+253.596%
2023-04-28	54.00	54.00	54.00	54.00	+4.854%	1	12	+207.759%
2023-04-27	51.50	51.50	51.50	51.50	-2.830%	1	13	+222.699%
2023-04-21	53.00	53.00	53.00	53.00	+1.923%	2	13	+213.566%
2023-04-12	52.00	52.00	52.00	52.00	0.000%	1	12	+219.596%
2023-03-31	52.00	52.00	52.00	52.00	+6.974%	1	12	+219.596%
2023-03-29	48.61	48.61	48.61	48.61	+3.206%	1	11	+241.884%
2023-03-27	47.10	47.10	47.10	47.10	+9.535%	1	10	+252.845%
2023-03-23	46.00	46.00	43.00	43.00	-0.693%	2	9	+286.488%
2023-03-17	43.80	43.80	43.30	43.30	-25.576%	4	7	+283.811%
2023-02-02	57.97	58.18	57.97	58.18	+15.208%	2	3	+185.648%
2023-01-25	50.50	50.50	50.50	50.50	+1.000%	1	2	+229.089%
2022-12-29	50.00	50.00	50.00	50.00	0.000%	1	1	+232.380%

.dark-mode .P7TGWz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7TGWz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C435SPY Dec 19 2025 435.00 Call (SPY251219C00435000)option OPRA

SPY20251219C435
SPY Dec 19 2025 435.00 Call (SPY251219C00435000)
option OPRA