Dark

SPY20251219C495
SPY Dec 19 2025 495.00 Call (SPY251219C00495000)
option OPRA

EOD

May 14, 2025

110.41+4.575%(+4.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	110.41	110.41	110.41	110.41	+4.575%	2	1,536	0.000%
2025-05-12	105.58	105.58	105.58	105.58	+9.659%	2	1,534	+4.575%
2025-05-08	96.34	96.34	96.28	96.28	+5.965%	2	1,536	+14.676%
2025-05-06	90.86	90.86	90.86	90.86	-3.719%	10	1,536	+21.517%
2025-05-05	94.38	94.38	94.37	94.37	-1.369%	2	1,536	+16.997%
2025-05-02	95.68	95.68	95.68	95.68	+5.131%	2	1,535	+15.395%
2025-05-01	92.82	92.82	89.54	91.01	+6.982%	14	1,536	+21.316%
2025-04-29	81.80	85.40	81.80	85.07	+7.384%	7	1,546	+29.787%
2025-04-28	79.66	80.13	78.37	79.22	+1.214%	50	1,542	+39.371%
2025-04-25	80.24	80.24	78.27	78.27	+3.109%	4	1,564	+41.063%
2025-04-24	75.46	75.91	75.46	75.91	+18.609%	2	1,565	+45.449%
2025-04-22	64.00	64.00	64.00	64.00	+18.475%	1	1,564	+72.516%
2025-04-21	54.61	54.61	54.02	54.02	-19.313%	5	1,565	+104.387%
2025-04-17	66.95	66.95	66.95	66.95	+5.850%	1	1,562	+64.914%
2025-04-16	69.42	69.42	63.25	63.25	-17.104%	8	1,562	+74.561%
2025-04-15	78.20	78.50	76.12	76.30	+1.422%	38	1,559	+44.705%
2025-04-14	75.25	75.43	75.23	75.23	+10.243%	4	1,557	+46.763%
2025-04-11	68.99	71.30	67.80	68.24	-4.076%	14	1,555	+61.797%
2025-04-10	72.32	72.32	61.24	71.14	-8.795%	20	1,561	+55.201%
2025-04-09	50.06	78.00	49.70	78.00	+59.184%	88	1,571	+41.551%
2025-04-08	65.09	65.35	47.04	49.00	-7.547%	90	1,579	+125.327%
2025-04-07	43.37	56.25	43.37	53.00	-3.601%	73	1,557	+108.321%
2025-04-04	56.00	61.50	53.71	54.98	-26.359%	12	1,552	+100.818%
2025-04-03	77.53	77.54	74.66	74.66	-12.953%	6	1,554	+47.884%
2025-03-28	91.89	91.89	85.77	85.77	-10.235%	22	1,551	+28.728%
2025-03-27	94.41	98.32	94.33	95.55	-3.123%	10	1,558	+15.552%
2025-03-26	101.40	101.40	98.63	98.63	-3.066%	8	1,553	+11.944%
2025-03-25	101.79	103.23	101.55	101.75	+0.355%	8	1,549	+8.511%
2025-03-24	99.78	101.40	99.53	101.39	+13.679%	6	1,546	+8.896%
2025-03-21	89.19	89.19	89.19	89.19	-6.783%	2	1,543	+23.792%
2025-03-20	95.69	95.69	95.48	95.68	+3.842%	5	1,542	+15.395%
2025-03-19	91.91	93.11	91.75	92.14	+1.700%	8	1,539	+19.829%
2025-03-18	93.45	93.47	90.60	90.60	-4.269%	3	1,535	+21.865%
2025-03-17	93.74	94.66	93.74	94.64	+10.406%	3	1,534	+16.663%
2025-03-13	85.72	85.72	85.72	85.72	-5.543%	16	1,548	+28.803%
2025-03-12	87.50	91.22	87.50	90.75	+1.669%	5	1,548	+21.664%
2025-03-11	90.66	90.66	89.26	89.26	-14.107%	3	1,546	+23.695%
2025-03-07	103.67	103.92	103.67	103.92	-4.265%	4	1,549	+6.245%
2025-03-06	108.61	108.61	108.55	108.55	-0.495%	2	1,548	+1.713%
2025-03-05	109.11	109.11	109.09	109.09	+1.820%	2	1,548	+1.210%
2025-03-04	105.43	107.30	105.43	107.14	-7.813%	9	1,548	+3.052%
2025-03-03	120.09	120.09	116.22	116.22	-5.103%	12	1,547	-4.999%
2025-02-27	122.60	122.60	122.47	122.47	+0.699%	2	1,553	-9.847%
2025-02-26	125.09	125.09	121.62	121.62	+0.289%	4	1,552	-9.217%
2025-02-25	123.85	123.85	120.13	121.27	-4.354%	11	1,550	-8.955%
2025-02-24	125.85	126.88	125.42	126.79	-6.566%	6	1,546	-12.919%
2025-02-20	135.80	135.80	135.70	135.70	-2.318%	2	1,543	-18.637%
2025-02-19	138.59	139.95	138.32	138.92	+1.862%	6	1,542	-20.523%
2025-02-18	136.70	136.70	136.38	136.38	+2.035%	6	1,541	-19.042%
2025-02-13	133.78	133.78	133.66	133.66	+2.784%	2	1,542	-17.395%
2025-02-12	130.16	130.16	130.04	130.04	-1.782%	2	1,542	-15.095%
2025-02-11	131.37	132.62	131.17	132.40	+0.631%	8	1,541	-16.609%
2025-02-10	131.74	131.74	131.57	131.57	-1.001%	2	1,537	-16.083%
2025-02-06	133.57	133.57	132.90	132.90	+2.935%	8	1,536	-16.922%
2025-02-05	129.57	129.57	129.11	129.11	-0.340%	4	1,533	-14.484%
2025-02-04	127.68	129.77	127.37	129.55	+2.419%	6	1,531	-14.774%
2025-02-03	126.81	126.81	126.49	126.49	-5.151%	2	1,529	-12.712%
2025-01-30	133.49	133.49	133.36	133.36	+0.339%	2	1,527	-17.209%
2025-01-28	128.21	133.00	127.15	132.91	+2.959%	10	1,527	-16.929%
2025-01-27	127.75	129.17	126.66	129.09	-4.688%	18	1,523	-14.471%
2025-01-24	138.85	138.85	135.44	135.44	-1.290%	22	1,516	-18.481%
2025-01-23	135.49	137.27	135.22	137.21	+1.240%	6	1,513	-19.532%
2025-01-22	136.03	136.98	135.52	135.53	+2.666%	32	1,510	-18.535%
2025-01-21	129.88	132.29	129.68	132.01	+3.117%	29	1,507	-16.362%
2025-01-17	128.02	128.02	128.02	128.02	+3.828%	32	1,524	-13.756%
2025-01-16	123.38	123.38	123.20	123.30	+0.424%	6	1,524	-10.454%
2025-01-15	123.04	123.04	122.78	122.78	+10.652%	7	1,522	-10.075%
2025-01-13	110.96	110.96	110.96	110.96	-8.298%	1	1,518	-0.496%
2025-01-08	121.00	121.00	121.00	121.00	+0.174%	1	1,518	-8.752%
2025-01-07	128.90	129.00	120.70	120.79	-1.932%	20	1,518	-8.593%
2024-12-30	123.00	123.36	123.00	123.17	-2.632%	7	1,515	-10.360%
2024-12-20	120.48	126.50	120.48	126.50	+0.660%	3	1,511	-12.719%
2024-12-19	125.09	125.90	122.45	125.67	-2.240%	19	1,512	-12.143%
2024-12-18	133.24	133.24	128.55	128.55	-6.318%	7	1,515	-14.111%
2024-12-12	138.51	138.51	137.22	137.22	+1.329%	86	1,519	-19.538%
2024-12-10	137.56	138.34	135.42	135.42	-1.247%	34	1,518	-18.468%
2024-12-09	138.62	138.79	137.13	137.13	-1.931%	4	1,515	-19.485%
2024-12-06	138.24	139.83	138.24	139.83	-0.590%	4	1,516	-21.040%
2024-12-05	140.66	140.66	140.66	140.66	+1.078%	2	1,517	-21.506%
2024-12-04	138.78	139.16	138.78	139.16	+2.023%	2	1,517	-20.660%
2024-12-03	136.16	136.40	136.16	136.40	+1.951%	2	1,518	-19.054%
2024-11-26	133.58	134.05	133.45	133.79	+1.819%	7	1,517	-17.475%
2024-11-25	131.49	131.49	131.40	131.40	+1.608%	2	1,515	-15.974%
2024-11-21	129.32	129.32	129.32	129.32	+5.559%	2	1,514	-14.623%
2024-11-20	122.51	122.51	122.51	122.51	-1.162%	1	1,516	-9.877%
2024-11-19	122.50	123.95	122.50	123.95	+0.772%	3	1,517	-10.924%
2024-11-18	123.00	123.00	123.00	123.00	-4.732%	1	1,518	-10.236%
2024-11-14	130.18	130.88	128.88	129.11	-2.078%	307	1,517	-14.484%
2024-11-13	131.70	131.85	131.70	131.85	-0.400%	26	1,456	-16.261%
2024-11-12	134.26	134.26	132.38	132.38	-1.113%	375	1,456	-16.596%
2024-11-11	133.87	133.87	133.87	133.87	+1.355%	1	1,457	-17.524%
2024-11-08	131.63	132.35	131.63	132.08	+1.663%	14	1,456	-16.407%
2024-11-07	129.80	129.92	129.43	129.92	+2.235%	3	1,457	-15.017%
2024-11-06	124.54	127.33	124.54	127.08	+17.124%	9	1,459	-13.118%
2024-11-04	110.88	110.88	108.50	108.50	-3.538%	4	1,456	+1.760%
2024-11-01	112.18	112.48	112.18	112.48	+1.838%	4	1,454	-1.840%
2024-10-31	111.36	111.36	110.45	110.45	-6.295%	3	1,455	-0.036%
2024-10-25	117.91	117.91	117.87	117.87	+0.683%	4	1,454	-6.329%
2024-10-24	117.07	117.07	117.07	117.07	-0.459%	1	1,455	-5.689%
2024-10-23	119.42	119.42	117.61	117.61	-3.130%	2	1,456	-6.122%
2024-10-21	121.81	121.81	121.41	121.41	-0.711%	2	1,454	-9.060%
2024-10-18	120.86	122.28	120.86	122.28	+3.513%	8	1,452	-9.707%
2024-10-11	118.13	118.13	118.13	118.13	+4.753%	2	1,448	-6.535%
2024-10-08	112.65	112.77	112.65	112.77	+3.203%	7	1,448	-2.093%
2024-10-07	111.75	111.91	108.43	109.27	-2.568%	12	1,453	+1.043%
2024-10-04	111.75	112.15	109.40	112.15	+3.517%	32	1,443	-1.551%
2024-10-02	108.95	108.95	108.00	108.34	-0.642%	5	1,449	+1.911%
2024-10-01	111.64	111.64	106.62	109.04	-1.321%	14	1,447	+1.256%
2024-09-30	110.23	110.64	108.35	110.50	-1.489%	19	1,439	-0.081%
2024-09-27	111.96	112.17	111.96	112.17	+0.107%	4	1,435	-1.569%
2024-09-26	112.06	112.23	111.84	112.05	+2.516%	4	1,435	-1.464%
2024-09-25	109.91	109.91	109.30	109.30	+0.497%	4	1,433	+1.016%
2024-09-24	108.97	108.97	108.76	108.76	-0.476%	2	1,432	+1.517%
2024-09-19	109.28	109.28	109.28	109.28	+8.359%	1	1,431	+1.034%
2024-09-13	100.85	100.85	100.85	100.85	+19.307%	4	1,432	+9.479%
2024-09-06	84.53	84.53	84.53	84.53	-9.883%	2	1,430	+30.616%
2024-09-04	93.89	93.89	93.80	93.80	-6.685%	30	1,429	+17.708%
2024-08-29	100.47	100.52	100.47	100.52	-2.008%	2	1,429	+9.839%
2024-08-27	102.74	102.74	102.58	102.58	+1.294%	2	1,429	+7.633%
2024-08-21	101.17	101.27	101.17	101.27	+0.897%	2	1,429	+9.025%
2024-08-20	101.00	101.00	100.37	100.37	+2.429%	2	1,429	+10.003%
2024-08-19	97.99	97.99	97.99	97.99	+11.479%	1	1,429	+12.675%
2024-08-14	86.72	88.03	86.35	87.90	+2.209%	12	1,429	+25.609%
2024-08-13	86.00	86.00	86.00	86.00	+10.059%	1	1,425	+28.384%
2024-08-08	78.00	78.27	78.00	78.14	+7.824%	8	1,426	+41.298%
2024-08-07	72.83	72.83	72.47	72.47	-18.252%	2	1,425	+52.353%
2024-08-01	88.65	88.65	88.65	88.65	-4.974%	1	1,425	+24.546%
2024-07-24	93.29	93.29	93.29	93.29	-14.161%	3	1,424	+18.351%
2024-07-12	108.78	108.78	107.21	108.68	+3.298%	7	1,424	+1.592%
2024-07-11	105.14	105.21	105.14	105.21	-2.700%	2	1,425	+4.942%
2024-07-10	105.25	108.20	104.95	108.13	+5.205%	7	1,424	+2.109%
2024-07-08	103.42	103.42	102.73	102.78	+1.032%	32	1,424	+7.424%
2024-07-05	100.43	101.73	100.37	101.73	+3.258%	362	1,454	+8.532%
2024-07-03	98.64	98.64	98.52	98.52	+3.782%	2	1,366	+12.069%
2024-07-02	94.39	95.30	94.28	94.93	-2.626%	158	1,366	+16.307%
2024-07-01	96.51	97.49	95.02	97.49	-2.305%	5	1,290	+13.253%
2024-06-28	97.29	99.81	97.27	99.79	+2.792%	812	1,290	+10.642%
2024-06-27	97.06	97.12	96.79	97.08	+0.936%	530	1,089	+13.731%
2024-06-20	99.00	99.00	96.18	96.18	+4.509%	5	830	+14.795%
2024-06-14	92.03	92.03	92.03	92.03	-0.862%	2	831	+19.972%
2024-06-12	92.83	92.83	92.83	92.83	+7.567%	1	831	+18.938%
2024-06-05	86.25	86.30	86.25	86.30	+14.305%	2	830	+27.937%
2024-05-31	75.81	75.81	75.50	75.50	-6.825%	4	832	+46.238%
2024-05-29	81.03	81.03	81.03	81.03	-0.086%	25	834	+36.258%
2024-05-23	86.35	86.35	81.10	81.10	-4.476%	5	834	+36.141%
2024-05-20	84.94	84.94	84.75	84.90	+1.397%	7	834	+30.047%
2024-05-16	83.73	83.73	83.73	83.73	+5.533%	2	834	+31.864%
2024-05-14	79.38	79.38	79.34	79.34	+22.287%	3	836	+39.161%
2024-05-01	64.88	64.88	64.88	64.88	-8.037%	5	839	+70.176%
2024-04-30	70.55	70.55	70.55	70.55	-1.959%	1	839	+56.499%
2024-04-29	71.96	71.96	71.96	71.96	+1.782%	3	839	+53.432%
2024-04-26	70.70	70.70	70.70	70.70	+8.652%	6	839	+56.167%
2024-04-25	65.07	65.07	65.07	65.07	-5.104%	3	842	+69.679%
2024-04-24	68.47	68.57	68.47	68.57	-0.566%	19	842	+61.018%
2024-04-23	68.96	68.96	68.96	68.96	+9.218%	1	842	+60.107%
2024-04-22	63.50	63.50	63.02	63.14	-0.457%	4	842	+74.865%
2024-04-19	63.44	63.44	63.43	63.43	-10.028%	24	841	+74.066%
2024-04-16	70.50	70.50	70.50	70.50	-4.588%	1	836	+56.610%
2024-04-15	73.89	73.89	73.89	73.89	-9.437%	1	836	+49.425%
2024-04-05	81.59	81.59	81.59	81.59	+5.824%	2	837	+35.323%
2024-04-04	77.10	77.10	77.10	77.10	-3.480%	1	837	+43.204%
2024-04-02	79.01	79.88	79.01	79.88	-2.692%	2	838	+38.220%
2024-04-01	82.09	82.09	82.09	82.09	+0.416%	4	837	+34.499%
2024-03-22	81.75	81.75	81.75	81.75	-1.423%	2	841	+35.058%
2024-03-21	83.39	83.39	82.93	82.93	+11.600%	15	841	+33.136%
2024-03-15	74.18	74.31	74.18	74.31	-1.602%	4	855	+48.580%
2024-03-14	74.11	75.52	74.11	75.52	+0.292%	11	855	+46.200%
2024-03-13	75.30	75.30	75.30	75.30	-2.093%	2	856	+46.627%
2024-03-12	76.72	77.09	76.72	76.91	+2.070%	7	858	+43.557%
2024-03-08	75.37	77.34	75.07	75.35	+5.754%	30	861	+46.530%
2024-03-06	71.25	71.25	71.25	71.25	+2.341%	1	851	+54.961%
2024-02-29	69.60	69.63	69.60	69.62	-1.430%	5	851	+58.589%
2024-02-23	70.63	70.63	70.63	70.63	-0.028%	2	851	+56.322%
2024-02-22	67.27	70.65	67.27	70.65	+16.815%	5	851	+56.277%
2024-02-21	60.48	60.48	60.48	60.48	-3.618%	26	850	+82.556%
2024-02-20	62.32	62.75	62.32	62.75	-3.758%	42	850	+75.952%
2024-02-16	65.20	65.20	65.20	65.20	+4.220%	2	814	+69.340%
2024-02-15	62.56	62.56	62.56	62.56	-2.250%	2	814	+76.487%
2024-02-14	63.24	64.00	63.24	64.00	+5.489%	46	814	+72.516%
2024-02-13	60.91	61.77	60.67	60.67	-7.048%	51	768	+81.985%
2024-02-09	63.73	65.27	63.73	65.27	+3.917%	7	717	+69.159%
2024-02-08	62.00	62.81	61.66	62.81	+1.882%	11	719	+75.784%
2024-02-07	61.34	61.68	61.34	61.65	+4.847%	25	712	+79.092%
2024-02-06	58.79	59.00	58.64	58.80	-1.226%	16	688	+87.772%
2024-02-05	58.22	59.53	58.22	59.53	+1.190%	84	673	+85.470%
2024-02-02	57.38	60.84	57.38	58.83	+6.076%	13	695	+87.676%
2024-02-01	55.46	55.46	55.46	55.46	+2.514%	1	693	+99.080%
2024-01-31	54.10	54.10	54.10	54.10	-6.223%	3	694	+104.085%
2024-01-30	57.69	57.69	57.69	57.69	+1.890%	1	691	+91.385%
2024-01-29	56.92	56.92	56.62	56.62	+1.597%	2	692	+95.002%
2024-01-26	56.36	56.36	55.73	55.73	+1.088%	14	690	+98.116%
2024-01-25	55.13	55.13	55.13	55.13	+1.323%	1	702	+100.272%
2024-01-24	54.41	54.41	54.41	54.41	+3.500%	3	702	+102.922%
2024-01-22	51.52	52.57	51.52	52.57	+4.993%	36	699	+110.025%
2024-01-19	50.15	50.15	50.07	50.07	+3.322%	5	663	+120.511%
2024-01-10	49.00	49.00	48.46	48.46	+2.258%	132	662	+127.837%
2024-01-09	47.37	47.39	47.25	47.39	+0.594%	6	651	+132.982%
2024-01-05	47.11	47.11	47.11	47.11	+4.689%	3	651	+134.366%
2024-01-03	45.00	45.00	45.00	45.00	-4.235%	2	653	+145.356%
2024-01-02	46.99	46.99	46.99	46.99	-5.186%	5	653	+134.965%
2023-12-26	50.01	50.01	49.56	49.56	+0.650%	2	658	+122.780%
2023-12-22	49.24	49.24	49.24	49.24	+0.244%	1	657	+124.228%
2023-12-21	46.14	49.12	46.14	49.12	+9.496%	6	657	+124.776%
2023-12-15	44.86	44.86	44.86	44.86	-1.817%	19	659	+146.121%
2023-12-14	45.63	45.69	45.63	45.69	+9.332%	2	640	+141.650%
2023-12-12	41.79	41.79	41.79	41.79	-0.263%	10	640	+164.202%
2023-12-11	40.54	41.90	40.54	41.90	+2.345%	4	632	+163.508%
2023-12-08	40.75	40.94	40.75	40.94	+8.422%	5	634	+169.687%
2023-12-06	38.15	38.75	37.76	37.76	-0.710%	9	634	+192.399%
2023-12-04	38.03	38.03	38.03	38.03	-7.806%	5	636	+190.323%
2023-12-01	41.25	41.25	41.25	41.25	+9.214%	5	631	+167.661%
2023-11-30	37.60	37.77	37.10	37.77	+1.043%	13	631	+192.322%
2023-11-29	37.38	37.38	37.38	37.38	+0.054%	3	619	+195.372%
2023-11-28	37.66	38.26	37.36	37.36	-2.403%	30	616	+195.530%
2023-11-27	38.21	38.47	38.02	38.28	-0.957%	48	587	+188.427%
2023-11-24	38.65	38.65	38.65	38.65	+0.599%	7	541	+185.666%
2023-11-22	38.24	38.81	38.24	38.42	+2.837%	34	515	+187.376%
2023-11-21	36.63	38.02	36.63	37.36	-1.684%	117	515	+195.530%
2023-11-20	36.87	38.00	36.79	38.00	+3.401%	55	405	+190.553%
2023-11-17	36.57	37.50	36.30	36.75	+3.376%	15	350	+200.435%
2023-11-16	37.11	37.11	34.62	35.55	-1.469%	19	342	+210.577%
2023-11-15	36.44	36.44	36.08	36.08	+1.235%	37	345	+206.014%
2023-11-14	35.64	35.64	35.64	35.64	+12.571%	4	367	+209.792%
2023-11-13	31.55	31.96	31.55	31.66	-0.815%	11	367	+248.737%
2023-11-10	29.84	31.92	29.84	31.92	+8.942%	33	357	+245.896%
2023-11-09	30.28	30.28	29.30	29.30	-2.138%	12	327	+276.826%
2023-11-08	29.86	29.94	29.77	29.94	+4.430%	23	336	+268.771%
2023-11-03	29.58	29.58	28.67	28.67	+16.782%	24	358	+285.106%
2023-10-31	23.33	24.55	23.31	24.55	-2.811%	14	349	+349.735%
2023-10-25	26.58	26.58	25.26	25.26	-9.786%	2	356	+337.094%
2023-10-24	27.50	28.00	27.22	28.00	+6.343%	5	357	+294.321%
2023-10-23	27.10	27.46	26.33	26.33	-4.115%	9	360	+319.332%
2023-10-20	27.46	27.46	27.46	27.46	-10.232%	1	365	+302.076%
2023-10-19	30.59	30.59	30.59	30.59	-5.645%	1	364	+260.935%
2023-10-18	32.42	32.42	32.42	32.42	-2.438%	8	364	+240.561%
2023-10-17	34.58	34.58	33.23	33.23	-1.657%	18	364	+232.260%
2023-10-16	34.53	34.53	33.79	33.79	+5.759%	11	367	+226.753%
2023-10-13	33.50	33.50	31.92	31.95	+0.440%	18	366	+245.571%
2023-10-12	31.81	31.81	31.81	31.81	-2.543%	12	377	+247.092%
2023-10-11	32.98	33.45	32.64	32.64	-5.089%	14	377	+238.266%
2023-10-10	34.09	34.39	34.09	34.39	+25.832%	12	380	+221.053%
2023-10-05	28.00	28.00	27.33	27.33	-5.759%	2	380	+303.988%
2023-10-04	28.87	29.00	28.87	29.00	-6.452%	5	381	+280.724%
2023-10-02	31.00	31.00	31.00	31.00	+5.586%	1	380	+256.161%
2023-09-27	29.36	29.36	29.36	29.36	-5.015%	1	381	+276.056%
2023-09-26	30.23	30.91	30.23	30.91	-3.647%	2	382	+257.198%
2023-09-25	32.19	32.19	32.08	32.08	+0.659%	17	382	+244.171%
2023-09-22	32.32	33.90	31.87	31.87	-11.961%	32	399	+246.439%
2023-09-20	36.20	36.20	36.20	36.20	-4.182%	4	409	+205.000%
2023-09-19	38.00	38.00	37.78	37.78	-13.586%	17	413	+192.245%
2023-09-14	43.72	43.72	43.72	43.72	+7.236%	1	430	+152.539%
2023-09-06	41.78	41.78	40.77	40.77	-4.071%	6	430	+170.812%
2023-09-05	42.50	42.50	42.50	42.50	+0.902%	1	428	+159.788%
2023-09-01	42.12	42.12	42.12	42.12	+2.732%	4	423	+162.132%
2023-08-31	43.00	43.00	41.00	41.00	+8.351%	18	423	+169.293%
2023-08-24	38.90	38.90	37.65	37.84	-5.068%	181	405	+191.781%
2023-08-23	39.86	39.86	39.86	39.86	+7.439%	2	273	+176.994%
2023-08-22	37.46	37.57	37.10	37.10	-4.035%	5	273	+197.601%
2023-08-21	38.66	38.68	38.66	38.66	+4.571%	7	277	+185.592%
2023-08-18	36.97	36.97	36.97	36.97	-1.571%	1	281	+198.648%
2023-08-17	37.56	37.56	37.56	37.56	-8.166%	9	280	+193.956%
2023-08-11	40.90	40.90	40.90	40.90	-0.171%	3	280	+169.951%
2023-08-08	41.29	42.30	40.96	40.97	-3.600%	13	270	+169.490%
2023-08-02	42.50	42.50	42.50	42.50	-12.371%	1	270	+159.788%
2023-08-01	48.50	48.50	48.50	48.50	+1.253%	2	270	+127.649%
2023-07-28	47.90	47.90	47.90	47.90	+4.699%	1	270	+130.501%
2023-07-24	45.75	45.75	45.75	45.75	+1.060%	1	270	+141.333%
2023-07-18	41.75	45.27	39.50	45.27	+6.844%	19	270	+143.892%
2023-07-14	42.37	42.37	42.37	42.37	+2.096%	1	270	+160.585%
2023-07-13	41.50	41.50	41.50	41.50	+4.508%	3	269	+166.048%
2023-07-12	39.75	40.62	39.50	39.71	+10.490%	18	269	+178.041%
2023-07-10	35.69	37.46	35.61	35.94	-9.630%	31	266	+207.206%
2023-07-05	39.86	41.97	39.25	39.77	+0.151%	85	236	+177.621%
2023-07-03	39.93	39.93	39.71	39.71	+10.953%	7	155	+178.041%
2023-06-29	36.28	36.28	35.75	35.79	+2.257%	4	155	+208.494%
2023-06-22	35.00	35.00	35.00	35.00	+4.478%	4	151	+215.457%
2023-06-20	32.50	34.00	32.50	33.50	-12.715%	3	151	+229.582%
2023-06-16	38.48	38.48	38.38	38.38	+1.858%	18	133	+187.676%
2023-06-15	37.68	37.68	37.68	37.68	+52.119%	4	133	+193.020%
2023-06-01	24.72	24.77	24.72	24.77	+15.209%	2	133	+345.741%
2023-05-12	21.50	21.50	21.50	21.50	-2.627%	20	132	+413.535%
2023-05-04	20.15	22.08	20.15	22.08	-11.680%	3	112	+400.045%
2023-05-02	24.88	25.00	24.81	25.00	+6.022%	3	112	+341.640%
2023-04-28	23.80	23.80	23.58	23.58	-3.951%	4	113	+368.236%
2023-04-27	22.00	24.55	22.00	24.55	-1.800%	46	109	+349.735%
2023-04-14	25.00	25.00	25.00	25.00	+2.585%	1	109	+341.640%
2023-04-12	24.38	24.83	24.37	24.37	-0.571%	31	108	+353.057%
2023-04-10	24.51	24.51	24.51	24.51	+0.574%	1	83	+350.469%
2023-04-04	24.67	24.67	24.37	24.37	+11.482%	20	82	+353.057%
2023-03-29	21.00	21.86	21.00	21.86	+17.401%	5	77	+405.078%
2023-03-15	19.50	19.50	18.62	18.62	-11.333%	2	75	+492.965%
2023-03-10	21.00	21.00	21.00	21.00	-8.696%	60	73	+425.762%
2023-03-09	23.00	23.00	23.00	23.00	-4.167%	18	128	+380.043%
2023-02-24	24.00	24.00	24.00	24.00	-13.075%	4	110	+360.042%
2023-02-21	27.61	27.61	27.61	27.61	-6.817%	4	106	+299.891%
2023-02-17	28.00	29.63	28.00	29.63	+2.172%	8	97	+272.629%
2023-02-16	30.00	30.50	29.00	29.00	-1.695%	12	97	+280.724%
2023-02-03	29.50	29.50	29.50	29.50	+19.096%	4	85	+274.271%
2023-01-31	24.00	24.77	23.50	24.77	-2.863%	62	85	+345.741%
2023-01-30	25.50	25.50	25.50	25.50	-3.226%	1	25	+332.980%
2023-01-27	26.35	26.35	26.35	26.35	+0.573%	18	25	+319.013%
2023-01-25	26.20	26.20	26.20	26.20	-0.228%	1	7	+321.412%
2023-01-24	26.26	26.26	26.26	26.26	-9.135%	5	6	+320.449%
2023-01-13	24.95	28.90	24.95	28.90	0.000%	3	0	+282.042%

.dark-mode .QdxJH2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QdxJH2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C495SPY Dec 19 2025 495.00 Call (SPY251219C00495000)option OPRA

SPY20251219C495
SPY Dec 19 2025 495.00 Call (SPY251219C00495000)
option OPRA