Dark

SPY20251219C450
SPY Dec 19 2025 450.00 Call (SPY251219C00450000)
option OPRA

EOD

May 15, 2025

150.87+0.299%(+0.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	152.94	152.94	150.87	150.87	+0.299%	15	4,223	0.000%
2025-05-14	150.54	150.54	150.42	150.42	+14.842%	8	4,238	+0.299%
2025-05-08	130.98	130.98	130.98	130.98	+3.337%	2	4,238	+15.186%
2025-05-07	126.75	126.75	126.75	126.75	-3.912%	1	4,240	+19.030%
2025-05-05	130.64	131.91	130.64	131.91	-1.721%	9	4,240	+14.373%
2025-05-02	134.22	134.22	134.22	134.22	+5.743%	2	4,241	+12.405%
2025-05-01	126.93	126.93	126.93	126.93	+5.960%	2	4,241	+18.861%
2025-04-30	114.81	119.79	114.81	119.79	-2.220%	26	4,241	+25.945%
2025-04-29	118.71	122.51	118.71	122.51	+2.863%	15	4,262	+23.149%
2025-04-28	119.10	119.10	119.10	119.10	+0.744%	1	4,262	+26.675%
2025-04-25	118.22	118.22	118.22	118.22	+3.285%	2	4,263	+27.618%
2025-04-24	112.33	114.55	112.33	114.46	+31.836%	5	4,263	+31.810%
2025-04-21	90.34	90.34	86.82	86.82	-15.880%	9	4,267	+73.773%
2025-04-17	101.10	103.21	101.10	103.21	+6.909%	11	4,267	+46.178%
2025-04-16	104.58	104.58	96.54	96.54	-11.868%	19	4,267	+56.277%
2025-04-11	109.51	109.54	109.51	109.54	+9.540%	4	4,255	+37.731%
2025-04-10	97.00	100.00	93.00	100.00	-14.340%	10	4,255	+50.870%
2025-04-09	79.75	116.74	79.75	116.74	+51.178%	11	4,258	+29.236%
2025-04-08	96.48	97.54	77.22	77.22	-11.506%	18	4,255	+95.377%
2025-04-07	71.76	87.78	70.76	87.26	+1.265%	974	4,268	+72.897%
2025-04-04	94.16	94.16	85.97	86.17	-21.471%	56	3,670	+75.084%
2025-04-03	115.93	115.93	109.73	109.73	-15.909%	18	3,666	+37.492%
2025-04-02	126.78	132.54	126.73	130.49	+1.985%	42	3,670	+15.618%
2025-04-01	125.34	128.28	125.27	127.95	+4.594%	10	3,668	+17.913%
2025-03-31	119.24	123.02	119.24	122.33	-1.632%	10	3,670	+23.330%
2025-03-28	126.51	127.31	124.29	124.36	-7.779%	24	3,668	+21.317%
2025-03-27	134.52	135.59	134.44	134.85	-0.875%	10	3,672	+11.880%
2025-03-26	141.16	141.16	136.04	136.04	-3.831%	6	3,678	+10.901%
2025-03-25	141.68	141.68	141.46	141.46	+1.814%	2	3,678	+6.652%
2025-03-24	139.27	139.27	138.94	138.94	+6.215%	2	3,678	+8.586%
2025-03-21	129.00	130.81	129.00	130.81	-0.759%	22	3,678	+15.335%
2025-03-20	132.53	134.63	131.09	131.81	-0.310%	10	3,678	+14.460%
2025-03-19	130.29	132.30	130.10	132.22	+3.087%	17	3,679	+14.105%
2025-03-18	132.29	132.29	128.26	128.26	-5.781%	8	3,688	+17.628%
2025-03-17	132.04	136.13	131.87	136.13	+5.568%	3	3,688	+10.828%
2025-03-14	127.75	129.31	127.75	128.95	+6.720%	24	3,689	+16.999%
2025-03-13	124.63	126.24	120.83	120.83	-6.478%	14	3,694	+24.861%
2025-03-12	126.31	129.20	126.15	129.20	-0.008%	10	3,694	+16.772%
2025-03-11	127.70	129.21	123.62	129.21	+1.064%	30	3,694	+16.763%
2025-03-10	136.21	136.21	127.85	127.85	-9.857%	37	3,701	+18.005%
2025-03-07	142.70	142.82	141.83	141.83	-2.031%	6	3,725	+6.374%
2025-03-06	143.16	144.85	143.16	144.77	-4.838%	3	3,726	+4.214%
2025-03-05	142.91	152.13	142.77	152.13	+1.359%	8	3,726	-0.828%
2025-03-04	143.54	150.09	142.01	150.09	-3.745%	19	3,726	+0.520%
2025-03-03	162.04	162.04	155.93	155.93	+1.875%	6	3,733	-3.245%
2025-02-28	155.06	155.42	153.06	153.06	-4.469%	252	3,735	-1.431%
2025-02-27	160.39	160.39	160.22	160.22	+0.489%	2	3,782	-5.836%
2025-02-26	163.51	166.19	159.44	159.44	-1.720%	37	3,783	-5.375%
2025-02-25	161.47	162.23	159.91	162.23	-2.728%	8	3,806	-7.002%
2025-02-24	165.93	166.91	165.80	166.78	-0.756%	4	3,806	-9.540%
2025-02-21	168.00	168.05	168.00	168.05	-4.300%	12	3,806	-10.223%
2025-02-20	178.50	178.50	175.60	175.60	-2.887%	10	3,810	-14.083%
2025-02-19	177.87	180.82	177.56	180.82	+2.014%	6	3,809	-16.563%
2025-02-18	177.36	177.36	177.11	177.25	+0.085%	10	3,813	-14.883%
2025-02-13	172.32	177.10	172.32	177.10	+3.157%	26	3,817	-14.811%
2025-02-12	172.45	172.50	171.68	171.68	-0.734%	5	3,817	-12.121%
2025-02-11	172.66	173.13	172.49	172.95	-0.035%	4	3,818	-12.767%
2025-02-10	172.15	173.01	171.93	173.01	+2.506%	9	3,818	-12.797%
2025-02-07	174.62	174.62	168.74	168.78	-2.321%	28	3,811	-10.611%
2025-02-06	173.99	174.39	172.79	172.79	+0.899%	11	3,822	-12.686%
2025-02-05	169.66	171.25	169.33	171.25	+0.511%	23	3,819	-11.901%
2025-02-04	167.82	170.59	167.68	170.38	+1.014%	28	3,833	-11.451%
2025-02-03	161.95	169.80	161.95	168.67	-0.905%	26	3,842	-10.553%
2025-01-31	176.49	176.49	170.21	170.21	-1.144%	20	3,843	-11.362%
2025-01-29	172.18	172.18	172.18	172.18	-0.938%	8	3,844	-12.377%
2025-01-28	168.36	174.46	168.32	173.81	+3.200%	35	3,841	-13.198%
2025-01-27	167.69	168.48	166.50	168.42	-4.815%	34	3,832	-10.420%
2025-01-24	179.29	179.29	176.07	176.94	-0.584%	24	3,836	-14.734%
2025-01-23	174.96	177.98	174.96	177.98	+0.999%	43	3,836	-15.232%
2025-01-22	176.55	176.55	176.22	176.22	+2.251%	3	3,857	-14.385%
2025-01-21	172.30	172.51	171.65	172.34	+2.742%	19	3,857	-12.458%
2025-01-17	166.24	168.84	166.24	167.74	+2.864%	474	4,072	-10.057%
2025-01-16	163.45	163.90	162.96	163.07	-0.603%	17	4,072	-7.481%
2025-01-15	163.00	164.06	162.20	164.06	+7.934%	18	4,075	-8.040%
2025-01-14	153.36	153.93	151.51	152.00	+1.672%	57	4,084	-0.743%
2025-01-13	149.50	149.50	149.50	149.50	-2.415%	1	4,120	+0.916%
2025-01-10	154.15	154.20	153.00	153.20	-3.307%	8	4,120	-1.521%
2025-01-08	158.44	158.44	158.44	158.44	-1.517%	1	4,122	-4.778%
2025-01-07	163.58	163.58	160.53	160.88	-5.326%	11	4,122	-6.222%
2025-01-06	166.71	170.23	166.71	169.93	+4.022%	65	4,123	-11.216%
2025-01-03	159.21	164.08	159.21	163.36	+4.204%	82	4,123	-7.646%
2025-01-02	162.74	162.74	154.14	156.77	-1.526%	25	4,120	-3.763%
2024-12-31	161.54	161.54	159.20	159.20	-2.259%	12	4,125	-5.232%
2024-12-30	160.23	163.35	160.23	162.88	-1.446%	4	4,125	-7.374%
2024-12-27	165.54	165.54	164.86	165.27	-4.568%	26	4,125	-8.713%
2024-12-26	173.18	173.18	173.18	173.18	+1.578%	2	4,128	-12.883%
2024-12-24	171.09	171.09	170.49	170.49	+2.280%	8	4,124	-11.508%
2024-12-20	167.76	167.76	166.69	166.69	+1.858%	3	4,124	-9.491%
2024-12-19	165.00	165.00	163.65	163.65	-3.257%	3	4,126	-7.809%
2024-12-18	169.17	169.17	169.16	169.16	-4.283%	3	4,125	-10.812%
2024-12-17	176.73	176.73	176.73	176.73	-2.148%	1	4,126	-14.632%
2024-12-16	179.52	180.61	179.52	180.61	+3.147%	2	4,127	-16.466%
2024-12-13	174.80	175.10	174.80	175.10	-1.324%	4	4,127	-13.838%
2024-12-12	177.45	177.45	177.45	177.45	-0.722%	125	4,127	-14.979%
2024-12-11	178.79	179.97	178.73	178.74	+0.597%	47	4,252	-15.592%
2024-12-10	177.83	177.83	177.68	177.68	-0.112%	2	4,254	-15.089%
2024-12-09	178.88	178.88	177.15	177.88	-1.068%	9	4,254	-15.184%
2024-12-06	179.90	179.90	179.50	179.80	+0.385%	14	4,259	-16.090%
2024-12-05	178.70	179.11	178.70	179.11	+0.229%	22	4,259	-15.767%
2024-12-04	177.97	179.11	177.97	178.70	+1.195%	18	4,261	-15.574%
2024-12-03	175.60	176.59	175.60	176.59	-0.164%	6	4,271	-14.565%
2024-12-02	175.91	176.88	175.85	176.88	+0.821%	7	4,272	-14.705%
2024-11-29	175.44	175.44	175.44	175.44	+2.012%	2	4,269	-14.005%
2024-11-27	171.80	171.98	171.55	171.98	-1.155%	18	4,262	-12.275%
2024-11-26	173.28	173.99	172.97	173.99	+2.971%	27	4,262	-13.288%
2024-11-22	167.60	168.97	167.60	168.97	-0.266%	10	4,272	-10.712%
2024-11-21	169.42	169.42	169.42	169.42	+2.679%	1	4,272	-10.949%
2024-11-20	161.08	165.00	161.08	165.00	+1.258%	7	4,272	-8.564%
2024-11-18	161.27	162.95	161.27	162.95	+2.016%	7	4,272	-7.413%
2024-11-15	160.24	161.22	159.73	159.73	-7.376%	54	4,271	-5.547%
2024-11-13	170.39	172.45	170.39	172.45	+0.883%	2	4,286	-12.514%
2024-11-12	171.37	171.37	170.93	170.94	-0.962%	17	4,286	-11.741%
2024-11-11	172.60	172.60	172.60	172.60	+0.659%	1	4,299	-12.590%
2024-11-08	169.74	171.47	169.74	171.47	+0.486%	16	4,299	-12.014%
2024-11-07	169.50	170.64	169.50	170.64	+3.852%	16	4,300	-11.586%
2024-11-06	164.31	164.31	164.31	164.31	+8.663%	2	4,298	-8.180%
2024-11-05	150.55	151.52	150.44	151.21	+2.794%	1,040	4,300	-0.225%
2024-11-04	147.16	147.16	147.10	147.10	-0.722%	2	4,770	+2.563%
2024-11-01	150.64	150.88	148.17	148.17	-0.081%	18	4,770	+1.822%
2024-10-31	149.56	149.56	147.57	148.29	-4.991%	25	4,770	+1.740%
2024-10-30	156.08	156.08	156.08	156.08	-1.296%	1	4,771	-3.338%
2024-10-25	157.61	158.13	157.61	158.13	+2.151%	26	4,771	-4.591%
2024-10-24	153.46	154.86	153.46	154.80	+0.847%	143	4,758	-2.539%
2024-10-23	154.50	154.50	153.50	153.50	-3.289%	2	4,649	-1.713%
2024-10-22	157.75	158.72	157.61	158.72	-1.035%	7	4,648	-4.946%
2024-10-18	160.38	160.38	160.38	160.38	+4.272%	2	4,645	-5.930%
2024-10-10	153.81	153.81	153.81	153.81	+1.726%	1	4,645	-1.911%
2024-10-08	151.20	151.20	151.20	151.20	+1.921%	1	4,644	-0.218%
2024-10-07	148.35	148.35	148.35	148.35	-0.074%	1	4,644	+1.699%
2024-10-04	148.46	148.46	148.46	148.46	+2.133%	58	4,644	+1.623%
2024-10-02	144.41	146.50	144.41	145.36	+0.923%	54	4,644	+3.791%
2024-10-01	149.62	149.62	143.49	144.03	-2.326%	12	4,613	+4.749%
2024-09-30	147.78	148.03	146.93	147.46	-0.432%	1,342	4,612	+2.312%
2024-09-27	149.52	149.52	147.57	148.10	+0.034%	46	5,450	+1.870%
2024-09-26	150.10	150.10	146.78	148.05	+1.858%	106	5,431	+1.905%
2024-09-25	147.66	147.82	145.21	145.35	-0.356%	85	5,445	+3.798%
2024-09-24	145.69	146.94	143.92	145.87	+0.185%	52	5,490	+3.428%
2024-09-23	145.51	145.60	144.46	145.60	+0.421%	9	5,509	+3.620%
2024-09-20	144.16	145.11	143.31	144.99	-0.760%	356	5,509	+4.055%
2024-09-19	144.72	146.48	144.72	146.10	+5.305%	34	5,507	+3.265%
2024-09-18	138.90	139.00	138.74	138.74	-1.951%	5	5,511	+8.743%
2024-09-17	141.50	141.50	141.50	141.50	+3.421%	1	5,511	+6.622%
2024-09-16	137.97	137.97	135.44	136.82	-0.487%	47	5,510	+10.269%
2024-09-13	136.69	137.93	136.37	137.49	+3.899%	120	5,512	+9.732%
2024-09-12	129.99	132.33	129.99	132.33	+6.076%	15	5,547	+14.010%
2024-09-10	124.75	124.75	124.75	124.75	-0.359%	1	5,555	+20.938%
2024-09-09	125.20	125.20	125.20	125.20	+4.902%	1	5,556	+20.503%
2024-09-06	120.05	120.11	119.35	119.35	-9.018%	80	5,555	+26.410%
2024-09-05	131.06	131.18	130.98	131.18	+1.588%	4	5,555	+15.010%
2024-09-04	129.35	130.12	129.13	129.13	-0.715%	18	5,555	+16.836%
2024-09-03	133.83	133.83	130.06	130.06	-5.726%	57	5,572	+16.000%
2024-08-30	137.96	137.96	137.96	137.96	+0.701%	46	5,620	+9.358%
2024-08-29	139.76	140.20	137.00	137.00	+1.995%	101	5,620	+10.124%
2024-08-28	133.61	134.47	133.61	134.32	-2.906%	15	5,688	+12.321%
2024-08-27	138.55	138.55	137.75	138.34	-0.360%	17	5,697	+9.057%
2024-08-26	139.14	139.14	138.84	138.84	+0.245%	10	5,697	+8.665%
2024-08-23	139.11	139.35	137.42	138.50	+1.868%	466	5,697	+8.931%
2024-08-22	138.42	138.48	135.71	135.96	-2.328%	112	5,891	+10.966%
2024-08-21	138.01	139.25	138.01	139.20	+2.753%	56	5,994	+8.384%
2024-08-19	134.50	135.47	134.50	135.47	+2.629%	4	6,010	+11.368%
2024-08-15	131.00	132.00	131.00	132.00	+8.090%	3	6,010	+14.295%
2024-08-13	120.00	122.54	120.00	122.12	+4.394%	12	6,017	+23.542%
2024-08-12	114.30	116.98	114.30	116.98	+2.228%	13	6,023	+28.971%
2024-08-09	112.83	114.43	112.83	114.43	-0.409%	56	6,023	+31.845%
2024-08-08	112.90	114.90	112.90	114.90	+2.828%	11	6,020	+31.305%
2024-08-06	110.31	111.74	110.02	111.74	-0.170%	5	6,021	+35.019%
2024-08-05	103.70	111.93	103.70	111.93	-3.509%	6	6,023	+34.790%
2024-08-02	116.00	116.00	116.00	116.00	-12.782%	1	6,019	+30.060%
2024-07-31	133.00	133.00	133.00	133.00	+5.749%	1	6,019	+13.436%
2024-07-30	129.00	129.00	121.25	125.77	-1.295%	8	6,019	+19.957%
2024-07-29	127.42	127.42	127.42	127.42	+2.808%	8	6,020	+18.404%
2024-07-25	125.34	130.91	123.94	123.94	-2.016%	423	6,028	+21.728%
2024-07-24	127.68	128.39	126.49	126.49	-8.007%	9	6,365	+19.274%
2024-07-23	139.22	139.22	137.50	137.50	+0.792%	28	6,373	+9.724%
2024-07-18	136.42	136.42	136.42	136.42	-2.131%	6	6,386	+10.592%
2024-07-17	139.39	139.39	139.39	139.39	-3.476%	3	6,392	+8.236%
2024-07-15	142.59	145.57	142.59	144.41	+1.568%	18	6,395	+4.473%
2024-07-12	142.18	142.18	142.18	142.18	+1.702%	4	6,409	+6.112%
2024-07-11	145.04	145.04	139.80	139.80	+1.865%	11	6,413	+7.918%
2024-07-08	137.24	137.24	137.24	137.24	-0.544%	4	6,423	+9.932%
2024-07-05	137.99	137.99	137.99	137.99	+4.816%	6	6,427	+9.334%
2024-07-02	129.45	131.65	129.45	131.65	-0.521%	6	6,424	+14.599%
2024-06-26	131.05	132.34	131.05	132.34	+0.854%	18	6,428	+14.002%
2024-06-25	131.22	131.22	131.22	131.22	-0.160%	1	6,436	+14.975%
2024-06-24	131.41	131.43	131.41	131.43	-0.190%	2	6,437	+14.791%
2024-06-21	131.68	131.68	131.68	131.68	-0.046%	80	6,438	+14.573%
2024-06-20	134.75	134.75	131.41	131.74	+0.588%	13	6,478	+14.521%
2024-06-18	130.97	130.97	130.97	130.97	-1.437%	4	6,489	+15.194%
2024-06-17	132.45	132.88	132.45	132.88	+5.914%	3	6,489	+13.539%
2024-06-13	125.46	125.46	125.46	125.46	-2.328%	2	6,488	+20.253%
2024-06-12	128.58	128.58	128.24	128.45	+4.533%	102	6,490	+17.454%
2024-06-11	122.93	122.93	122.88	122.88	+2.094%	100	6,490	+22.778%
2024-06-06	120.36	120.36	120.36	120.36	-0.232%	1	6,490	+25.349%
2024-06-05	120.70	120.70	118.99	120.64	+5.087%	22	6,491	+25.058%
2024-06-04	114.80	114.80	114.80	114.80	+2.235%	1	6,499	+31.420%
2024-05-31	109.50	112.29	109.50	112.29	-0.027%	10	6,498	+34.357%
2024-05-30	113.64	113.64	112.32	112.32	-3.005%	2	6,497	+34.322%
2024-05-29	115.80	115.80	115.80	115.80	-0.678%	1	6,498	+30.285%
2024-05-28	116.59	116.59	116.59	116.59	-4.238%	7	6,498	+29.402%
2024-05-23	120.00	121.75	120.00	121.75	+4.184%	6	6,508	+23.918%
2024-05-21	117.81	118.35	116.86	116.86	+0.249%	22	6,508	+29.103%
2024-05-20	116.57	116.57	116.57	116.57	+1.093%	18	6,501	+29.424%
2024-05-17	115.31	115.31	115.31	115.31	-1.864%	4	6,519	+30.839%
2024-05-16	118.73	118.73	117.50	117.50	+0.102%	2	6,521	+28.400%
2024-05-15	116.72	117.38	116.72	117.38	+3.803%	6	6,520	+28.531%
2024-05-14	113.08	113.08	113.08	113.08	+3.487%	1	6,520	+33.419%
2024-05-13	109.27	109.27	109.27	109.27	-0.709%	3	6,521	+38.071%
2024-05-10	110.05	110.05	110.05	110.05	+2.372%	12	6,529	+37.092%
2024-05-08	106.82	107.50	106.82	107.50	-1.040%	4	6,530	+40.344%
2024-05-07	108.96	108.96	108.63	108.63	+5.150%	2	6,530	+38.884%
2024-04-26	103.31	103.31	103.31	103.31	+5.461%	4	6,530	+46.036%
2024-04-25	95.48	97.96	95.48	97.96	-2.011%	5	6,530	+54.012%
2024-04-24	101.70	101.70	99.97	99.97	+5.232%	12	6,534	+50.915%
2024-04-19	97.00	97.00	94.10	95.00	-3.061%	3	6,546	+58.811%
2024-04-18	100.34	100.34	98.00	98.00	-0.800%	3	6,547	+53.949%
2024-04-17	99.01	99.01	98.79	98.79	-5.527%	5	6,549	+52.718%
2024-04-12	107.38	107.38	104.57	104.57	-6.742%	20	6,554	+44.277%
2024-04-09	111.62	112.13	111.25	112.13	-1.959%	4	6,564	+34.549%
2024-04-08	114.37	114.37	114.37	114.37	+2.180%	1	6,564	+31.914%
2024-04-05	111.93	111.93	111.93	111.93	+3.495%	2	6,563	+34.790%
2024-04-04	116.83	116.83	108.15	108.15	-4.377%	2	6,563	+39.501%
2024-04-03	113.50	114.18	113.10	113.10	+1.892%	142	6,563	+33.395%
2024-04-02	111.00	111.00	111.00	111.00	-3.478%	2	6,659	+35.919%
2024-04-01	114.50	115.00	114.02	115.00	-1.894%	15	6,661	+31.191%
2024-03-28	116.40	117.22	116.07	117.22	+3.278%	15	6,667	+28.707%
2024-03-27	112.73	113.50	112.73	113.50	+0.665%	3	6,667	+32.925%
2024-03-26	112.75	112.75	112.75	112.75	-3.517%	1	6,668	+33.809%
2024-03-21	115.85	116.86	115.85	116.86	+6.178%	4	6,668	+29.103%
2024-03-18	110.00	110.06	109.86	110.06	+3.683%	4	6,666	+37.080%
2024-03-15	105.43	106.15	105.00	106.15	-1.704%	8	6,672	+42.129%
2024-03-14	107.99	107.99	107.99	107.99	+6.091%	1	6,672	+39.707%
2024-03-11	101.79	101.79	101.79	101.79	-5.802%	29	6,672	+48.217%
2024-03-08	110.00	110.00	107.00	108.06	+1.675%	76	6,701	+39.617%
2024-03-07	106.28	106.28	106.28	106.28	+2.984%	1	6,698	+41.955%
2024-03-06	101.60	103.25	101.60	103.20	+0.565%	3	6,699	+46.192%
2024-03-05	102.62	102.62	102.62	102.62	-4.093%	1	6,699	+47.018%
2024-03-04	105.74	107.00	105.74	107.00	+2.895%	7	6,699	+41.000%
2024-03-01	103.99	103.99	103.99	103.99	+1.454%	30	6,706	+45.081%
2024-02-29	101.68	102.50	101.68	102.50	+2.500%	3	6,721	+47.190%
2024-02-28	100.50	100.50	100.00	100.00	-0.931%	7	6,722	+50.870%
2024-02-27	100.94	100.94	100.94	100.94	-1.049%	1	6,722	+49.465%
2024-02-26	102.01	102.01	102.01	102.01	-0.961%	1	6,723	+47.897%
2024-02-23	103.00	103.00	103.00	103.00	+0.439%	22	6,723	+46.476%
2024-02-22	98.90	103.00	98.90	102.55	+8.806%	18	6,734	+47.118%
2024-02-21	94.25	94.25	94.25	94.25	+2.669%	4	6,736	+60.074%
2024-02-20	93.17	93.17	91.80	91.80	-4.683%	5	6,732	+64.346%
2024-02-16	96.31	96.31	96.31	96.31	-0.711%	14	6,742	+56.650%
2024-02-15	95.87	97.00	95.12	97.00	+3.577%	9	6,742	+55.536%
2024-02-14	93.00	93.65	93.00	93.65	+2.574%	3	6,744	+61.100%
2024-02-13	91.30	91.30	91.30	91.30	-4.797%	1	6,741	+65.246%
2024-02-12	94.35	97.50	94.35	95.90	+0.852%	3	6,742	+57.320%
2024-02-09	94.00	95.09	94.00	95.09	+1.701%	17	6,743	+58.660%
2024-02-08	92.79	93.85	92.79	93.50	+0.538%	10	6,760	+61.358%
2024-02-07	93.00	93.00	93.00	93.00	+2.502%	25	6,752	+62.226%
2024-02-02	90.00	90.73	90.00	90.73	+8.025%	2	6,764	+66.285%
2024-01-31	84.50	84.50	83.99	83.99	-4.557%	2	6,764	+79.629%
2024-01-30	87.62	88.00	87.62	88.00	+2.076%	13	6,764	+71.443%
2024-01-29	87.88	87.88	86.21	86.21	+0.326%	2	6,764	+75.003%
2024-01-26	85.93	85.93	85.93	85.93	+3.281%	1	6,766	+75.573%
2024-01-25	83.20	83.20	83.20	83.20	+0.617%	2	6,767	+81.334%
2024-01-24	82.37	85.25	82.37	82.69	+0.841%	3	6,769	+82.453%
2024-01-23	81.75	82.00	81.75	82.00	-0.606%	22	6,772	+83.988%
2024-01-22	83.35	83.35	82.50	82.50	+1.764%	53	6,792	+82.873%
2024-01-19	78.67	81.07	78.67	81.07	+13.735%	10	6,742	+86.098%
2024-01-17	72.34	72.34	71.28	71.28	-5.988%	6	6,749	+111.658%
2024-01-11	76.00	76.00	75.46	75.82	+0.278%	3	6,755	+98.984%
2024-01-10	75.00	75.61	75.00	75.61	-0.513%	2	6,757	+99.537%
2024-01-09	74.07	76.00	74.07	76.00	+5.074%	5	6,758	+98.513%
2024-01-08	72.33	72.33	72.33	72.33	-0.028%	1	6,754	+108.586%
2024-01-05	71.54	72.35	71.54	72.35	-2.230%	2	6,755	+108.528%
2024-01-04	74.46	74.46	74.00	74.00	+0.653%	2	6,757	+103.878%
2024-01-03	73.50	75.80	72.00	73.52	-1.973%	39	6,757	+105.209%
2024-01-02	75.00	76.34	75.00	75.00	-2.382%	14	6,788	+101.160%
2023-12-29	78.00	78.00	76.83	76.83	-1.500%	3	6,790	+96.369%
2023-12-28	78.68	78.96	78.00	78.00	0.000%	5	6,790	+93.423%
2023-12-27	78.64	78.64	78.00	78.00	+1.881%	57	6,789	+93.423%
2023-12-26	78.00	78.00	76.56	76.56	-0.571%	2	6,744	+97.061%
2023-12-22	79.99	79.99	77.00	77.00	+4.054%	6	6,746	+95.935%
2023-12-21	74.50	75.22	73.53	74.00	+0.680%	47	6,746	+103.878%
2023-12-20	77.50	78.27	73.50	73.50	-5.491%	31	6,743	+105.265%
2023-12-19	77.25	79.40	76.70	77.77	+2.870%	294	6,724	+93.995%
2023-12-18	73.53	76.28	73.30	75.60	+2.857%	13	6,470	+99.563%
2023-12-15	73.41	73.98	73.41	73.50	+0.273%	3	6,469	+105.265%
2023-12-14	74.66	74.73	72.65	73.30	+3.590%	10	6,469	+105.825%
2023-12-13	70.01	72.98	69.50	70.76	+1.375%	14	6,471	+113.214%
2023-12-12	67.01	69.80	67.01	69.80	+4.179%	9	6,482	+116.146%
2023-12-11	68.15	68.15	67.00	67.00	0.000%	26	6,491	+125.179%
2023-12-08	66.00	67.00	66.00	67.00	+5.214%	4	6,492	+125.179%
2023-12-06	64.00	64.60	63.68	63.68	-1.317%	6	6,496	+136.919%
2023-12-05	64.49	64.53	64.49	64.53	-0.216%	5	6,495	+133.798%
2023-12-04	64.67	64.67	64.67	64.67	-2.015%	1	6,499	+133.292%
2023-12-01	65.50	66.50	65.50	66.00	+3.676%	10	6,500	+128.591%
2023-11-30	66.18	66.18	63.00	63.66	-0.453%	17	6,505	+136.993%
2023-11-29	66.00	66.00	63.95	63.95	-2.366%	13	6,501	+135.919%
2023-11-28	65.50	65.50	65.50	65.50	+1.550%	5	6,501	+130.336%
2023-11-27	64.50	64.50	64.50	64.50	-0.769%	1	6,501	+133.907%
2023-11-24	65.00	65.00	65.00	65.00	0.000%	5	6,502	+132.108%
2023-11-22	64.51	65.35	64.51	65.00	+5.691%	9	6,508	+132.108%
2023-11-21	64.05	64.05	61.50	61.50	-3.981%	5	6,508	+145.317%
2023-11-20	63.00	65.00	63.00	64.05	+3.473%	17	6,506	+135.550%
2023-11-17	61.53	63.00	61.50	61.90	+0.243%	125	6,508	+143.732%
2023-11-16	61.02	63.29	60.50	61.75	-0.580%	924	6,402	+144.324%
2023-11-15	61.50	64.39	61.50	62.11	+1.836%	68	5,507	+142.908%
2023-11-14	60.42	61.26	59.85	60.99	+9.106%	35	5,461	+147.368%
2023-11-13	55.90	55.90	55.90	55.90	+1.636%	1	5,434	+169.893%
2023-11-10	55.00	55.00	55.00	55.00	+5.769%	1	5,434	+174.309%
2023-11-03	52.00	52.00	52.00	52.00	+2.161%	1	5,435	+190.135%
2023-11-02	47.50	51.00	47.50	50.90	+13.111%	161	5,435	+196.405%
2023-11-01	45.00	45.00	45.00	45.00	-4.235%	1	5,436	+235.267%
2023-10-31	43.01	47.00	42.00	46.99	+7.949%	22	5,435	+221.068%
2023-10-30	43.99	43.99	41.68	43.53	+3.348%	3	5,428	+246.589%
2023-10-27	42.00	42.77	42.00	42.12	+1.494%	24	5,429	+258.191%
2023-10-26	45.00	45.30	41.00	41.50	-7.778%	23	5,445	+263.542%
2023-10-25	47.00	47.00	45.00	45.00	-8.163%	12	5,435	+235.267%
2023-10-24	49.00	49.00	49.00	49.00	+2.083%	1	5,435	+207.898%
2023-10-23	47.57	48.50	46.80	48.00	-4.249%	15	5,435	+214.313%
2023-10-20	52.00	52.00	47.00	50.13	-6.299%	11	5,425	+200.958%
2023-10-18	57.00	57.00	53.50	53.50	-8.547%	6	5,424	+182.000%
2023-10-17	58.50	58.50	58.50	58.50	+2.183%	1	5,427	+157.897%
2023-10-16	58.00	58.00	57.00	57.25	+4.643%	3	5,428	+163.528%
2023-10-13	54.71	54.71	54.71	54.71	-2.910%	1	5,429	+175.763%
2023-10-11	56.35	56.35	56.35	56.35	-1.658%	7	5,430	+167.737%
2023-10-10	56.50	57.30	56.50	57.30	+3.150%	4	5,423	+163.298%
2023-10-09	53.40	55.55	53.25	55.55	+1.554%	6	5,421	+171.593%
2023-10-06	50.00	54.70	49.30	54.70	+12.320%	8	5,419	+175.814%
2023-10-05	51.55	51.55	48.70	48.70	-8.113%	15	5,421	+209.795%
2023-10-04	49.80	53.00	49.70	53.00	+6.212%	4	5,430	+184.660%
2023-10-03	52.38	52.38	49.90	49.90	-7.593%	5	5,431	+202.345%
2023-10-02	53.22	54.00	52.20	54.00	+0.241%	3	5,429	+179.389%
2023-09-29	53.75	53.87	53.75	53.87	+5.607%	3	5,429	+180.063%
2023-09-27	53.09	53.19	51.01	51.01	-3.591%	58	5,428	+195.766%
2023-09-26	54.25	54.80	52.40	52.91	-4.183%	26	5,455	+185.145%
2023-09-25	54.38	57.50	54.38	55.22	-2.524%	14	5,444	+173.216%
2023-09-21	59.25	60.00	56.65	56.65	-9.345%	38	5,432	+166.320%
2023-09-20	63.00	63.50	62.49	62.49	+1.280%	3	5,425	+141.431%
2023-09-19	64.00	64.00	61.18	61.70	-1.579%	152	5,422	+144.522%
2023-09-18	63.68	63.68	62.69	62.69	-1.894%	150	5,423	+140.660%
2023-09-15	65.10	65.10	63.35	63.90	-5.403%	10	5,473	+136.103%
2023-09-14	66.00	68.35	65.64	67.55	+3.130%	124	5,468	+123.346%
2023-09-13	64.00	65.50	64.00	65.50	+0.306%	5	5,353	+130.336%
2023-09-12	67.00	67.00	65.30	65.30	-1.583%	3	5,351	+131.041%
2023-09-11	66.35	66.35	66.35	66.35	+1.561%	23	5,351	+127.385%
2023-09-08	64.56	65.33	64.56	65.33	+2.078%	7	5,328	+130.935%
2023-09-07	63.99	66.25	63.89	64.00	-2.171%	34	5,323	+135.734%
2023-09-06	65.70	67.50	64.33	65.42	-3.010%	161	5,301	+130.618%
2023-09-05	68.75	70.84	66.90	67.45	-0.823%	2,390	5,149	+123.677%
2023-09-01	69.00	69.00	66.50	68.01	+4.631%	52	3,248	+121.835%
2023-08-31	71.00	71.00	65.00	65.00	-4.734%	143	3,248	+132.108%
2023-08-30	68.00	71.00	68.00	68.23	+0.059%	82	3,130	+121.120%
2023-08-29	64.00	68.19	64.00	68.19	+8.255%	56	3,056	+121.249%
2023-08-28	63.30	63.30	62.75	62.99	+3.262%	15	3,057	+139.514%
2023-08-25	60.00	61.00	59.50	61.00	-6.154%	7	3,061	+147.328%
2023-08-24	65.00	65.00	65.00	65.00	+1.563%	1	3,062	+132.108%
2023-08-23	63.50	64.00	63.50	64.00	+3.862%	6	3,063	+135.734%
2023-08-22	62.00	62.00	61.62	61.62	-1.408%	8	3,059	+144.839%
2023-08-21	61.00	62.50	59.75	62.50	+4.760%	8	3,059	+141.392%
2023-08-18	60.00	61.50	56.50	59.66	-6.283%	42	3,061	+152.883%
2023-08-17	63.66	63.66	63.66	63.66	-0.531%	1	3,077	+136.993%
2023-08-16	64.00	64.00	64.00	64.00	-1.235%	7	3,077	+135.734%
2023-08-15	66.00	67.03	64.80	64.80	-4.706%	7	3,077	+132.824%
2023-08-14	66.75	68.00	66.75	68.00	+1.493%	3	3,071	+121.868%
2023-08-11	66.00	67.00	65.00	67.00	+0.828%	21	3,070	+125.179%
2023-08-10	68.22	69.23	66.43	66.45	+0.682%	191	3,050	+127.043%
2023-08-09	70.00	70.00	66.00	66.00	-2.597%	83	2,863	+128.591%
2023-08-08	69.53	69.53	66.50	67.76	-2.152%	129	2,667	+122.653%
2023-08-07	68.68	71.00	68.66	69.25	+3.823%	221	2,667	+117.863%
2023-08-04	72.50	72.50	66.70	66.70	-4.714%	100	2,451	+126.192%
2023-08-03	70.00	72.00	69.00	70.00	-1.395%	190	2,353	+115.529%
2023-08-02	72.75	73.00	70.45	70.99	-5.347%	189	2,165	+112.523%
2023-08-01	74.70	75.50	74.70	75.00	+2.740%	10	1,996	+101.160%

.dark-mode .HzntDV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HzntDV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C450SPY Dec 19 2025 450.00 Call (SPY251219C00450000)option OPRA

SPY20251219C450
SPY Dec 19 2025 450.00 Call (SPY251219C00450000)
option OPRA