Dark

SPY20251219C490
SPY Dec 19 2025 490.00 Call (SPY251219C00490000)
option OPRA

EOD

May 14, 2025

115.23+0.515%(+0.59)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	115.23	115.23	115.23	115.23	+0.515%	3	1,220	0.000%
2025-05-13	112.39	114.64	112.39	114.64	+6.306%	3	1,223	+0.515%
2025-05-12	107.84	107.84	107.84	107.84	+12.170%	4	1,223	+6.853%
2025-05-05	96.14	96.14	96.14	96.14	-3.094%	79	1,223	+19.856%
2025-05-02	97.41	100.24	97.40	99.21	+5.509%	20	1,144	+16.148%
2025-05-01	94.03	94.03	94.03	94.03	+5.925%	1	1,137	+22.546%
2025-04-29	84.90	88.77	84.90	88.77	+7.055%	3	1,136	+29.807%
2025-04-28	84.03	84.03	82.89	82.92	-2.687%	6	1,138	+38.965%
2025-04-25	83.78	85.21	82.15	85.21	+4.796%	6	1,137	+35.231%
2025-04-24	81.31	81.31	81.31	81.31	+0.098%	3	1,136	+41.717%
2025-04-23	81.23	81.23	81.23	81.23	+20.163%	2	1,133	+41.856%
2025-04-22	67.60	67.60	67.60	67.60	+14.131%	1	1,135	+70.459%
2025-04-21	62.24	62.35	59.23	59.23	-15.386%	35	1,135	+94.547%
2025-04-17	70.00	70.00	70.00	70.00	+4.822%	1	1,156	+64.614%
2025-04-16	73.15	73.15	66.78	66.78	-17.198%	4	1,156	+72.552%
2025-04-15	80.65	80.65	80.65	80.65	+2.153%	5	1,158	+42.877%
2025-04-14	78.95	78.95	78.95	78.95	+0.229%	10	1,158	+45.953%
2025-04-11	78.77	78.77	78.77	78.77	+15.838%	2	1,168	+46.287%
2025-04-10	68.00	68.00	68.00	68.00	-14.022%	1	1,168	+69.456%
2025-04-09	52.70	79.30	52.30	79.09	+52.683%	126	1,168	+45.695%
2025-04-08	66.24	66.24	51.78	51.80	-11.815%	19	1,148	+122.452%
2025-04-07	46.83	64.00	45.69	58.74	+6.010%	64	1,139	+96.170%
2025-04-04	64.25	64.25	55.41	55.41	-27.936%	8	1,100	+107.959%
2025-04-03	81.40	81.40	76.89	76.89	-21.324%	14	1,100	+49.863%
2025-04-02	97.83	97.83	97.73	97.73	+5.883%	2	1,099	+17.906%
2025-03-31	88.19	92.30	86.80	92.30	+2.102%	6	1,099	+24.843%
2025-03-28	90.36	90.40	90.36	90.40	-10.468%	4	1,099	+27.467%
2025-03-27	98.38	102.68	98.28	100.97	-4.085%	10	1,099	+14.123%
2025-03-26	105.38	105.38	105.27	105.27	-0.642%	4	1,100	+9.461%
2025-03-25	106.14	106.14	105.95	105.95	+0.455%	2	1,100	+8.759%
2025-03-24	103.88	105.47	103.55	105.47	+7.865%	4	1,100	+9.254%
2025-03-20	98.02	101.12	97.25	97.78	+0.143%	8	1,100	+17.846%
2025-03-19	95.26	98.39	95.16	97.64	+1.698%	12	1,097	+18.015%
2025-03-18	95.73	96.01	95.73	96.01	-1.870%	2	1,098	+20.019%
2025-03-17	97.86	97.86	97.84	97.84	+9.111%	2	1,099	+17.774%
2025-03-13	88.88	89.67	88.88	89.67	-5.630%	3	1,099	+28.505%
2025-03-12	95.27	95.27	94.84	95.02	-0.638%	5	1,099	+21.269%
2025-03-11	95.63	95.63	95.63	95.63	-5.072%	1	1,100	+20.496%
2025-03-10	100.74	100.74	100.74	100.74	-4.358%	10	1,100	+14.384%
2025-03-07	107.43	107.54	105.22	105.33	-2.137%	18	1,090	+9.399%
2025-03-06	112.96	112.96	107.63	107.63	-2.624%	13	1,082	+7.061%
2025-03-05	110.64	110.64	110.53	110.53	+1.777%	2	1,082	+4.252%
2025-03-04	108.54	108.69	108.45	108.60	-13.071%	4	1,082	+6.105%
2025-03-03	124.84	125.00	124.62	124.93	+0.313%	6	1,082	-7.764%
2025-02-28	124.54	124.54	124.54	124.54	-1.960%	2	1,082	-7.476%
2025-02-27	127.14	127.14	127.03	127.03	-0.298%	2	1,081	-9.289%
2025-02-26	127.62	127.62	127.38	127.41	-0.344%	4	1,081	-9.560%
2025-02-25	126.62	128.26	124.13	127.85	-3.973%	9	1,080	-9.871%
2025-02-24	130.90	133.27	129.88	133.14	-5.002%	7	1,080	-13.452%
2025-02-20	140.15	140.15	140.15	140.15	-1.814%	1	1,081	-17.781%
2025-02-19	142.94	142.94	142.74	142.74	+0.613%	2	1,081	-19.273%
2025-02-18	141.04	141.87	140.94	141.87	+0.975%	7	1,081	-18.778%
2025-02-13	138.16	140.50	138.01	140.50	+3.514%	8	1,086	-17.986%
2025-02-12	134.02	135.73	133.70	135.73	-1.006%	7	1,086	-15.104%
2025-02-11	135.61	137.11	135.47	137.11	-0.036%	4	1,086	-15.958%
2025-02-10	136.64	137.38	136.46	137.16	-0.211%	4	1,086	-15.989%
2025-02-06	138.14	138.14	137.45	137.45	+0.992%	5	1,086	-16.166%
2025-02-05	133.96	136.19	133.67	136.10	+1.575%	10	1,086	-15.334%
2025-02-04	132.47	134.15	132.28	133.99	+2.127%	6	1,086	-14.001%
2025-02-03	125.36	131.48	125.36	131.20	-4.679%	3	1,086	-12.172%
2025-01-30	137.47	138.10	136.40	137.64	+2.039%	13	1,086	-16.282%
2025-01-29	135.01	135.01	134.89	134.89	-0.560%	2	1,085	-14.575%
2025-01-28	132.79	135.85	131.86	135.65	+2.532%	10	1,085	-15.053%
2025-01-27	133.52	133.52	131.05	132.30	-7.528%	28	1,085	-12.902%
2025-01-24	143.22	143.22	143.07	143.07	+1.656%	16	1,077	-19.459%
2025-01-23	139.84	140.74	139.53	140.74	+0.507%	7	1,069	-18.126%
2025-01-22	140.41	141.32	139.94	140.03	+2.669%	54	1,069	-17.710%
2025-01-21	134.71	136.67	134.56	136.39	+6.546%	38	1,069	-15.514%
2025-01-16	127.70	128.19	127.03	128.01	-0.497%	13	1,069	-9.984%
2025-01-15	127.39	128.83	126.92	128.65	+3.616%	19	1,069	-10.431%
2025-01-08	124.16	124.16	124.16	124.16	-2.436%	1	1,070	-7.192%
2025-01-07	127.19	127.26	127.14	127.26	-4.273%	4	1,070	-9.453%
2025-01-06	132.94	132.94	132.94	132.94	+8.816%	1	1,070	-13.322%
2025-01-02	124.47	124.47	122.17	122.17	-3.301%	7	1,071	-5.681%
2024-12-31	126.50	126.50	125.66	126.34	+2.715%	4	1,079	-8.794%
2024-12-30	124.12	124.12	123.00	123.00	-6.499%	6	1,079	-6.317%
2024-12-27	133.45	133.45	131.20	131.55	+1.827%	28	1,079	-12.406%
2024-12-23	130.83	130.83	129.19	129.19	+4.888%	12	1,069	-10.806%
2024-12-20	123.17	123.17	123.17	123.17	-12.021%	2	1,070	-6.446%
2024-12-18	140.00	140.00	140.00	140.00	-2.595%	1	1,070	-17.693%
2024-12-16	143.73	143.73	143.73	143.73	+1.612%	2	1,069	-19.829%
2024-12-12	142.88	142.88	141.45	141.45	-0.639%	277	1,071	-18.537%
2024-12-10	142.26	142.38	141.81	142.36	+0.679%	39	1,071	-19.057%
2024-12-09	142.48	142.48	141.40	141.40	-2.489%	6	1,068	-18.508%
2024-12-06	145.01	145.01	145.01	145.01	+0.701%	10	1,072	-20.537%
2024-12-05	145.14	145.14	144.00	144.00	+0.904%	3	1,077	-19.979%
2024-12-04	143.52	143.52	142.71	142.71	+1.885%	2	1,080	-19.256%
2024-12-03	140.19	140.19	140.07	140.07	-1.220%	2	1,082	-17.734%
2024-12-02	141.36	141.80	141.36	141.80	+1.795%	3	1,082	-18.738%
2024-11-29	139.30	139.30	139.30	139.30	+2.729%	4	1,082	-17.279%
2024-11-25	138.65	138.65	135.60	135.60	+7.508%	6	1,084	-15.022%
2024-11-20	126.13	126.13	126.13	126.13	+0.462%	1	1,082	-8.642%
2024-11-15	127.75	127.75	125.55	125.55	-8.624%	10	1,082	-8.220%
2024-11-12	137.41	137.63	137.21	137.40	+0.036%	204	1,081	-16.135%
2024-11-11	137.35	137.35	137.35	137.35	+0.637%	1	1,006	-16.105%
2024-11-08	136.10	136.48	136.10	136.48	+1.096%	4	1,007	-15.570%
2024-11-07	135.00	135.00	135.00	135.00	+4.635%	5	1,006	-14.644%
2024-11-06	129.02	129.02	129.02	129.02	+12.016%	1	1,002	-10.688%
2024-11-05	115.29	115.29	115.18	115.18	-1.858%	2	1,003	+0.043%
2024-11-01	116.33	117.36	116.33	117.36	+2.373%	8	1,003	-1.815%
2024-10-31	115.70	115.70	114.64	114.64	-7.302%	5	1,003	+0.515%
2024-10-29	123.96	123.96	123.67	123.67	+2.300%	3	1,000	-6.825%
2024-10-23	120.89	120.89	120.89	120.89	-4.086%	1	998	-4.682%
2024-10-18	124.95	126.04	124.95	126.04	+3.320%	6	997	-8.577%
2024-10-16	123.35	123.35	121.99	121.99	-0.773%	2	996	-5.541%
2024-10-11	122.94	122.94	122.94	122.94	+2.246%	2	997	-6.271%
2024-10-09	120.24	120.24	120.24	120.24	+3.798%	1	998	-4.167%
2024-10-07	115.84	115.84	115.84	115.84	+3.753%	4	997	-0.527%
2024-10-03	111.40	111.65	111.40	111.65	-0.667%	2	997	+3.206%
2024-10-02	112.55	112.55	112.40	112.40	+1.996%	2	997	+2.518%
2024-10-01	114.61	114.61	110.20	110.20	-3.671%	4	997	+4.564%
2024-09-30	114.31	114.66	113.94	114.40	+0.351%	10	998	+0.726%
2024-09-26	116.11	116.11	114.00	114.00	+1.442%	3	998	+1.079%
2024-09-25	114.03	114.03	112.38	112.38	+1.161%	6	997	+2.536%
2024-09-24	112.58	112.58	111.09	111.09	-1.262%	4	997	+3.727%
2024-09-23	113.01	113.01	112.51	112.51	+2.477%	2	997	+2.418%
2024-09-20	110.98	110.98	109.79	109.79	+1.423%	12	997	+4.955%
2024-09-17	108.94	108.94	107.87	108.25	+2.403%	127	991	+6.448%
2024-09-16	105.71	105.71	105.71	105.71	+5.446%	1	990	+9.006%
2024-09-12	100.25	100.25	100.25	100.25	+4.754%	8	989	+14.943%
2024-09-05	95.70	95.70	95.70	95.70	-1.816%	4	981	+20.408%
2024-09-04	97.75	97.75	97.47	97.47	-8.186%	30	981	+18.221%
2024-08-27	106.16	106.16	106.16	106.16	+0.492%	1	981	+8.544%
2024-08-23	105.78	105.78	105.64	105.64	+2.176%	4	982	+9.078%
2024-08-22	105.48	105.48	103.39	103.39	+2.794%	6	981	+11.452%
2024-08-16	100.31	100.58	100.31	100.58	+3.541%	4	980	+14.566%
2024-08-15	97.50	97.50	97.14	97.14	+5.096%	2	979	+18.623%
2024-08-14	90.51	92.96	90.17	92.43	+5.622%	90	978	+24.667%
2024-08-13	87.43	87.51	87.43	87.51	+2.856%	2	978	+31.676%
2024-08-12	85.09	85.09	85.08	85.08	+13.667%	2	978	+35.437%
2024-08-05	74.58	77.47	74.58	74.85	-23.239%	23	977	+53.948%
2024-07-29	97.51	97.51	97.51	97.51	+2.073%	1	980	+18.172%
2024-07-26	95.12	95.69	95.12	95.53	-11.473%	8	979	+20.622%
2024-07-18	107.73	107.91	107.73	107.91	-1.000%	2	979	+6.783%
2024-07-17	109.00	109.00	109.00	109.00	-2.731%	1	978	+5.716%
2024-07-15	112.06	112.06	112.06	112.06	-0.134%	4	978	+2.829%
2024-07-12	112.42	112.42	112.21	112.21	+0.331%	2	974	+2.691%
2024-07-11	112.07	112.07	111.84	111.84	+1.304%	2	974	+3.031%
2024-07-10	108.60	110.40	108.23	110.40	+2.459%	5	974	+4.375%
2024-07-09	107.88	108.05	107.75	107.75	+0.937%	4	975	+6.942%
2024-07-08	107.73	107.73	106.50	106.75	+6.463%	224	975	+7.944%
2024-07-02	98.83	100.27	98.79	100.27	+1.416%	6	865	+14.920%
2024-07-01	98.82	98.97	98.77	98.87	-2.888%	202	769	+16.547%
2024-06-28	101.73	101.81	99.45	101.81	+1.800%	5	769	+13.181%
2024-06-27	101.39	101.46	99.99	100.01	+0.715%	98	769	+15.218%
2024-06-25	99.30	99.30	99.30	99.30	-1.829%	4	770	+16.042%
2024-06-24	99.60	101.15	99.60	101.15	+1.180%	13	774	+13.920%
2024-06-21	99.97	99.97	99.97	99.97	-0.478%	1	763	+15.265%
2024-06-17	100.45	100.45	100.45	100.45	+3.921%	1	763	+14.714%
2024-06-12	96.86	97.91	96.66	96.66	+7.162%	14	763	+19.212%
2024-06-05	90.20	90.20	90.20	90.20	+2.500%	1	772	+27.749%
2024-05-24	88.00	88.00	88.00	88.00	+2.326%	2	772	+30.943%
2024-05-23	89.50	89.50	86.00	86.00	-4.444%	2	770	+33.988%
2024-05-22	90.00	90.00	90.00	90.00	+2.517%	1	770	+28.033%
2024-05-21	87.70	87.79	87.70	87.79	+0.331%	2	769	+31.256%
2024-05-17	87.50	87.50	87.50	87.50	+0.275%	2	769	+31.691%
2024-05-15	86.56	87.26	86.55	87.26	+5.285%	5	769	+32.054%
2024-05-14	82.88	82.88	82.88	82.88	+2.258%	1	769	+39.032%
2024-05-13	81.05	81.05	81.05	81.05	+0.372%	1	770	+42.171%
2024-05-10	80.75	80.75	80.75	80.75	+7.566%	2	771	+42.700%
2024-04-29	75.43	75.43	75.07	75.07	+8.797%	3	771	+53.497%
2024-04-25	68.37	69.00	68.37	69.00	-3.913%	49	772	+67.000%
2024-04-24	71.81	71.81	71.81	71.81	+8.671%	3	770	+60.465%
2024-04-19	68.92	68.92	66.07	66.08	-5.370%	83	770	+74.380%
2024-04-18	70.01	70.03	69.83	69.83	-0.838%	24	770	+65.015%
2024-04-17	70.42	70.42	70.42	70.42	-12.879%	1	781	+63.632%
2024-04-12	80.83	80.83	80.83	80.83	-3.000%	2	781	+42.558%
2024-04-08	83.24	83.55	83.24	83.33	-2.252%	24	782	+38.282%
2024-04-01	85.25	85.25	85.25	85.25	-3.213%	1	804	+35.167%
2024-03-28	88.08	88.08	88.08	88.08	+4.237%	1	804	+30.824%
2024-03-27	84.50	84.50	84.50	84.50	-1.687%	1	804	+36.367%
2024-03-22	85.94	85.95	85.94	85.95	-1.366%	4	805	+34.066%
2024-03-21	86.98	87.19	86.98	87.14	+3.430%	3	805	+32.235%
2024-03-20	81.29	84.25	81.29	84.25	+9.416%	3	805	+36.772%
2024-03-15	77.03	77.13	76.78	77.00	-2.458%	18	807	+49.649%
2024-03-14	78.94	78.94	78.94	78.94	-2.302%	5	807	+45.972%
2024-03-13	80.80	80.80	80.80	80.80	+0.236%	1	807	+42.611%
2024-03-12	80.25	80.61	80.25	80.61	+9.898%	4	807	+42.948%
2024-03-05	73.85	73.87	73.35	73.35	-5.865%	12	809	+57.096%
2024-03-04	77.70	77.92	77.70	77.92	+3.562%	3	821	+47.882%
2024-03-01	75.24	75.24	75.24	75.24	+2.703%	2	824	+53.150%
2024-02-29	73.26	73.26	73.26	73.26	+0.979%	1	824	+57.289%
2024-02-27	72.55	72.55	72.55	72.55	-0.603%	1	825	+58.828%
2024-02-26	73.72	73.83	72.99	72.99	-1.205%	86	825	+57.871%
2024-02-23	75.57	75.57	73.88	73.88	-0.081%	8	758	+55.969%
2024-02-22	71.11	73.94	71.11	73.94	+13.058%	2	759	+55.843%
2024-02-14	65.40	65.40	65.40	65.40	+3.236%	1	760	+76.193%
2024-02-13	63.00	63.35	63.00	63.35	-6.190%	25	759	+81.894%
2024-02-12	67.53	67.53	67.53	67.53	+3.637%	4	760	+70.635%
2024-02-08	65.16	65.16	65.16	65.16	-0.199%	1	760	+76.842%
2024-02-07	63.37	66.13	63.37	65.29	+6.387%	5	760	+76.490%
2024-02-06	61.60	61.60	61.37	61.37	-0.049%	3	760	+87.763%
2024-02-05	61.77	61.77	61.20	61.40	-3.927%	17	759	+87.671%
2024-02-02	60.58	63.91	60.58	63.91	+9.962%	24	756	+80.300%
2024-02-01	58.12	58.12	57.85	58.12	+3.214%	60	734	+98.262%
2024-01-31	57.25	57.25	56.31	56.31	-7.990%	5	686	+104.635%
2024-01-30	60.64	61.20	60.47	61.20	+2.650%	191	684	+88.284%
2024-01-29	60.30	60.40	59.62	59.62	+2.299%	12	658	+93.274%
2024-01-26	59.12	59.12	57.57	58.28	+0.918%	29	656	+97.718%
2024-01-25	57.04	57.75	56.87	57.75	-2.251%	5	654	+99.532%
2024-01-24	56.85	59.14	56.85	59.08	+4.863%	23	652	+95.041%
2024-01-23	56.34	56.34	56.34	56.34	+1.495%	1	649	+104.526%
2024-01-22	55.51	55.51	55.51	55.51	+1.909%	1	648	+107.584%
2024-01-19	53.00	54.66	53.00	54.47	+10.801%	16	648	+111.548%
2024-01-16	49.16	49.16	49.16	49.16	-2.013%	1	647	+134.398%
2024-01-11	50.12	50.19	49.98	50.17	+1.354%	8	646	+129.679%
2024-01-09	49.52	49.52	49.50	49.50	+5.882%	3	648	+132.788%
2024-01-05	46.75	46.75	46.75	46.75	-1.413%	3	647	+146.481%
2024-01-04	47.60	47.60	47.42	47.42	-1.720%	12	647	+142.999%
2024-01-03	50.45	50.45	48.25	48.25	-6.763%	4	639	+138.819%
2023-12-29	51.07	52.31	51.07	51.75	+2.516%	16	633	+122.667%
2023-12-27	50.48	50.48	50.48	50.48	-5.610%	2	633	+128.269%
2023-12-26	53.48	53.48	53.48	53.48	+1.615%	3	633	+115.464%
2023-12-22	52.63	52.63	52.63	52.63	+7.540%	1	637	+118.944%
2023-12-21	49.42	49.42	48.94	48.94	-1.131%	7	637	+135.452%
2023-12-20	52.62	52.97	49.50	49.50	-4.808%	3	640	+132.788%
2023-12-19	50.88	52.00	50.88	52.00	+4.000%	4	639	+121.596%
2023-12-18	50.17	51.00	50.00	50.00	-1.049%	7	636	+130.460%
2023-12-15	50.53	50.53	50.53	50.53	+6.267%	2	631	+128.043%
2023-12-13	47.55	47.55	47.55	47.55	+6.400%	1	633	+142.334%
2023-12-12	44.69	44.69	44.69	44.69	+3.234%	5	632	+157.843%
2023-12-11	43.29	43.29	43.29	43.29	+3.342%	1	627	+166.182%
2023-12-07	41.89	41.89	41.89	41.89	+0.940%	1	627	+175.078%
2023-12-06	41.50	41.50	41.50	41.50	+4.930%	1	628	+177.663%
2023-12-04	39.55	39.55	39.55	39.55	-2.055%	1	627	+191.353%
2023-11-30	40.62	40.62	40.23	40.38	-1.752%	5	627	+185.364%
2023-11-29	40.39	41.10	40.39	41.10	+2.930%	5	623	+180.365%
2023-11-21	39.16	39.93	39.16	39.93	-0.869%	6	622	+188.580%
2023-11-20	40.10	40.28	40.10	40.28	+4.841%	3	616	+186.072%
2023-11-17	38.60	38.77	38.42	38.42	+2.099%	12	616	+199.922%
2023-11-16	37.63	37.63	37.63	37.63	-2.790%	2	615	+206.218%
2023-11-15	40.00	40.00	38.49	38.71	+2.952%	37	613	+197.675%
2023-11-14	38.11	38.11	37.56	37.60	+10.882%	24	578	+206.463%
2023-11-13	33.93	33.93	33.91	33.91	-0.265%	4	597	+239.811%
2023-11-10	31.79	34.33	31.52	34.00	+9.677%	122	601	+238.912%
2023-11-09	32.34	32.86	30.50	31.00	-4.468%	126	684	+271.710%
2023-11-08	32.00	32.60	32.00	32.45	-1.188%	114	560	+255.100%
2023-11-07	32.49	33.04	32.48	32.84	+5.595%	49	446	+250.883%
2023-11-06	31.00	31.10	31.00	31.10	+0.323%	2	494	+270.514%
2023-11-03	31.64	31.79	30.30	31.00	+1.208%	59	492	+271.710%
2023-11-02	30.49	30.63	30.49	30.63	+18.767%	22	509	+276.200%
2023-10-31	26.60	26.60	25.79	25.79	+2.954%	2	531	+346.801%
2023-10-27	25.05	25.05	25.05	25.05	+0.080%	1	531	+360.000%
2023-10-26	24.60	25.03	24.60	25.03	-13.897%	13	531	+360.368%
2023-10-24	28.94	29.07	28.94	29.07	-12.703%	2	542	+296.388%
2023-10-19	33.30	33.30	33.30	33.30	-2.972%	350	542	+246.036%
2023-10-18	34.32	34.32	34.32	34.32	-5.062%	8	542	+235.752%
2023-10-17	36.85	36.85	35.78	36.15	-0.441%	18	534	+218.755%
2023-10-16	36.41	36.41	36.30	36.31	+7.809%	5	517	+217.351%
2023-10-13	34.19	34.19	33.63	33.68	-3.771%	10	512	+242.132%
2023-10-12	36.36	36.38	35.00	35.00	-0.029%	24	502	+229.229%
2023-10-11	35.19	35.37	34.70	35.01	-2.642%	57	478	+229.135%
2023-10-10	35.75	35.96	35.70	35.96	+2.743%	4	425	+220.439%
2023-10-09	34.64	35.00	34.63	35.00	+2.100%	14	421	+229.229%
2023-10-06	34.16	34.35	33.64	34.28	+11.552%	29	423	+236.144%
2023-10-05	30.73	30.73	30.73	30.73	-3.969%	1	428	+274.976%
2023-10-04	32.00	32.00	32.00	32.00	+12.241%	1	428	+260.094%
2023-10-03	28.51	28.51	28.51	28.51	-11.979%	1	429	+304.174%
2023-10-02	32.39	32.39	32.39	32.39	-2.966%	1	429	+255.758%
2023-09-28	33.38	33.38	33.38	33.38	+3.761%	8	430	+245.207%
2023-09-27	31.53	32.93	31.53	32.17	-0.802%	17	422	+258.191%
2023-09-26	32.30	33.13	32.30	32.43	-5.175%	5	420	+255.319%
2023-09-25	34.78	34.78	34.20	34.20	-4.255%	18	422	+236.930%
2023-09-22	34.65	35.72	34.24	35.72	-0.474%	15	421	+222.592%
2023-09-21	36.57	36.57	35.89	35.89	-9.139%	2	418	+221.064%
2023-09-20	40.52	40.52	39.50	39.50	-1.863%	3	420	+191.722%
2023-09-19	40.25	40.25	40.25	40.25	-1.877%	5	419	+186.286%
2023-09-18	41.02	41.02	41.02	41.02	-6.773%	1	424	+180.912%
2023-09-15	44.00	44.00	44.00	44.00	+4.762%	2	424	+161.886%
2023-09-12	43.50	43.50	42.00	42.00	-3.448%	4	424	+174.357%
2023-09-11	43.50	43.50	43.50	43.50	+5.352%	1	424	+164.897%
2023-09-08	41.29	41.29	41.29	41.29	-0.024%	2	424	+179.075%
2023-09-07	41.30	41.30	41.30	41.30	-8.222%	1	422	+179.007%
2023-09-05	44.50	45.00	44.50	45.00	-0.552%	2	421	+156.067%
2023-08-31	45.25	45.25	45.25	45.25	+5.233%	350	419	+154.652%
2023-08-29	43.00	43.00	43.00	43.00	+9.554%	1	121	+167.977%
2023-08-25	38.41	39.25	38.41	39.25	-1.258%	24	120	+193.580%
2023-08-24	41.22	41.22	39.75	39.75	-6.668%	40	96	+189.887%
2023-08-23	42.53	42.59	42.51	42.59	+5.317%	4	86	+170.556%
2023-08-22	40.63	40.63	39.75	40.44	-0.148%	11	89	+184.941%
2023-08-21	40.50	40.50	40.50	40.50	+5.195%	1	98	+184.519%
2023-08-18	37.73	38.50	37.73	38.50	+5.479%	6	99	+199.299%
2023-08-17	36.50	36.50	36.50	36.50	-13.116%	1	102	+215.699%
2023-08-16	42.01	42.01	42.01	42.01	+0.024%	1	102	+174.292%
2023-08-15	42.00	42.00	42.00	42.00	-4.000%	1	102	+174.357%
2023-08-10	46.50	46.50	43.26	43.75	+6.681%	16	101	+163.383%
2023-08-09	41.01	41.01	41.01	41.01	-5.832%	1	102	+180.980%
2023-08-08	43.68	43.68	43.50	43.55	-0.069%	6	98	+164.592%
2023-08-04	43.58	43.58	43.58	43.58	-7.039%	1	98	+164.410%
2023-08-03	46.88	46.88	46.88	46.88	-5.293%	12	99	+145.798%
2023-08-01	49.50	49.50	49.50	49.50	+0.508%	1	87	+132.788%
2023-07-26	49.25	49.25	49.25	49.25	+4.189%	1	86	+133.970%
2023-07-25	47.27	47.27	47.27	47.27	+5.868%	1	85	+143.770%
2023-07-17	44.65	44.65	44.65	44.65	+0.904%	1	84	+158.074%
2023-07-14	44.25	44.25	44.25	44.25	+1.818%	2	83	+160.407%
2023-07-13	43.50	43.50	43.46	43.46	+0.462%	5	81	+165.140%
2023-07-12	42.63	43.26	42.63	43.26	+16.604%	3	79	+166.366%
2023-07-11	37.10	37.10	37.10	37.10	-4.725%	1	78	+210.593%
2023-07-10	39.80	39.80	38.94	38.94	+2.474%	5	77	+195.917%
2023-07-06	41.42	41.58	38.00	38.00	-11.669%	4	72	+203.237%
2023-07-05	42.00	43.02	42.00	43.02	+1.271%	20	70	+167.852%
2023-07-03	42.48	42.48	42.48	42.48	-2.075%	1	50	+171.257%
2023-06-30	43.38	43.38	43.38	43.38	+19.570%	1	50	+165.629%
2023-06-28	37.21	37.21	36.28	36.28	-0.956%	21	50	+217.613%
2023-06-27	37.11	37.11	36.58	36.63	-8.425%	7	29	+214.578%
2023-06-20	40.00	40.00	40.00	40.00	+5.042%	1	25	+188.075%
2023-06-15	38.08	38.08	38.08	38.08	+2.919%	2	25	+202.600%
2023-06-14	37.65	37.65	37.00	37.00	-0.511%	5	23	+211.432%
2023-06-13	34.72	37.19	34.72	37.19	+17.802%	7	21	+209.841%
2023-06-02	30.75	32.23	30.75	31.57	+16.926%	5	16	+264.998%
2023-06-01	27.00	27.00	27.00	27.00	-3.122%	1	17	+326.778%
2023-05-31	27.87	27.87	27.87	27.87	-3.963%	1	16	+313.455%
2023-05-26	29.02	29.02	29.02	29.02	+3.311%	1	14	+297.071%
2023-05-19	28.09	28.09	28.09	28.09	+25.234%	2	14	+310.217%
2023-05-04	22.43	22.43	22.43	22.43	-21.983%	2	14	+413.732%
2023-05-01	28.75	28.75	28.75	28.75	+7.076%	1	14	+300.800%
2023-04-28	26.85	26.85	26.85	26.85	+15.983%	2	13	+329.162%
2023-04-26	23.15	23.15	23.15	23.15	-18.772%	1	11	+397.754%
2023-04-18	28.50	28.50	28.50	28.50	+7.547%	1	10	+304.316%
2023-04-04	26.50	26.50	26.50	26.50	+32.368%	1	9	+334.830%
2023-03-28	20.02	20.02	20.02	20.02	-2.816%	1	8	+475.574%
2023-03-14	20.50	20.70	20.30	20.60	-35.625%	5	7	+459.369%
2023-02-08	32.98	32.98	32.00	32.00	+11.576%	2	4	+260.094%
2023-02-01	28.68	28.68	28.68	28.68	+14.720%	1	2	+301.778%
2023-01-25	25.00	25.00	25.00	25.00	0.000%	1	1	+360.920%

.dark-mode .C3JM66{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C3JM66{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C490SPY Dec 19 2025 490.00 Call (SPY251219C00490000)option OPRA

SPY20251219C490
SPY Dec 19 2025 490.00 Call (SPY251219C00490000)
option OPRA