Dark

SPY20251219C510
SPY Dec 19 2025 510.00 Call (SPY251219C00510000)
option OPRA

EOD

May 15, 2025

98.22+1.070%(+1.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	97.06	98.31	97.06	98.22	+1.070%	4	1,208	0.000%
2025-05-14	97.37	97.37	97.18	97.18	+0.580%	3	1,210	+1.070%
2025-05-13	96.51	98.42	96.51	96.62	+4.094%	24	1,212	+1.656%
2025-05-12	92.82	92.82	92.82	92.82	+16.243%	1	1,194	+5.818%
2025-05-09	79.48	79.85	79.48	79.85	-1.408%	12	1,194	+23.006%
2025-05-08	80.99	80.99	80.99	80.99	+3.873%	1	1,199	+21.274%
2025-05-06	77.13	77.97	77.13	77.97	-7.476%	6	1,199	+25.972%
2025-05-02	83.75	84.27	83.75	84.27	+6.536%	10	1,200	+16.554%
2025-05-01	79.18	79.53	79.10	79.10	+6.018%	13	1,201	+24.172%
2025-04-30	66.72	74.61	66.72	74.61	+4.554%	3	1,209	+31.645%
2025-04-28	72.11	72.11	67.33	71.36	+1.234%	393	1,208	+37.640%
2025-04-25	68.97	70.49	68.97	70.49	+4.213%	16	1,400	+39.339%
2025-04-24	67.41	67.94	67.29	67.64	+10.994%	4	1,402	+45.210%
2025-04-23	64.93	66.17	60.94	60.94	+28.214%	30	1,403	+61.175%
2025-04-21	47.58	47.58	46.02	47.53	-16.512%	58	1,424	+106.648%
2025-04-17	56.50	57.03	56.50	56.93	+1.552%	153	1,591	+72.528%
2025-04-16	59.80	59.80	54.00	56.06	-13.501%	9	1,591	+75.205%
2025-04-15	67.00	67.16	64.81	64.81	-2.629%	159	1,593	+51.551%
2025-04-14	68.69	68.79	64.13	66.56	+3.034%	33	1,456	+47.566%
2025-04-11	58.29	64.60	58.29	64.60	+15.605%	22	1,453	+52.043%
2025-04-10	60.51	60.51	52.39	55.88	-17.968%	41	1,461	+75.770%
2025-04-09	42.56	68.12	41.30	68.12	+63.123%	73	1,474	+44.187%
2025-04-08	53.55	53.78	41.76	41.76	-10.058%	50	1,488	+135.201%
2025-04-07	35.80	53.00	33.19	46.43	+5.523%	144	1,480	+111.544%
2025-04-04	51.76	51.76	43.21	44.00	-31.464%	560	1,445	+123.227%
2025-04-03	67.10	67.10	63.78	64.20	-14.160%	8	1,407	+52.991%
2025-04-01	74.79	74.79	74.79	74.79	-0.200%	8	1,405	+31.328%
2025-03-31	74.16	74.94	74.16	74.94	+0.889%	2	1,405	+31.065%
2025-03-28	81.63	81.63	74.28	74.28	-11.781%	14	1,406	+32.229%
2025-03-27	83.07	84.30	82.67	84.20	-0.071%	6	1,406	+16.651%
2025-03-26	88.55	88.55	84.20	84.26	-6.347%	12	1,402	+16.568%
2025-03-25	89.19	90.35	89.19	89.97	+2.565%	13	1,397	+9.170%
2025-03-24	87.53	87.72	87.41	87.72	+13.260%	6	1,396	+11.970%
2025-03-21	77.45	77.45	77.45	77.45	-7.467%	2	1,393	+26.817%
2025-03-20	83.66	83.70	83.66	83.70	+1.528%	2	1,393	+17.348%
2025-03-17	81.24	82.44	81.24	82.44	+11.045%	5	1,392	+19.141%
2025-03-13	74.11	74.24	74.11	74.24	-5.294%	20	1,410	+32.301%
2025-03-12	79.49	80.34	78.39	78.39	-7.286%	29	1,410	+25.297%
2025-03-10	84.55	84.55	84.55	84.55	-7.220%	3	1,412	+16.168%
2025-03-07	91.31	91.39	91.09	91.13	+0.165%	8	1,415	+7.780%
2025-03-06	92.63	92.63	90.83	90.98	-0.839%	5	1,416	+7.958%
2025-03-04	96.41	96.41	91.75	91.75	-15.038%	3	1,414	+7.052%
2025-03-03	108.46	108.46	107.99	107.99	+2.838%	4	1,413	-9.047%
2025-02-28	101.23	105.01	101.23	105.01	-4.109%	8	1,411	-6.466%
2025-02-27	108.25	109.71	108.05	109.51	+0.782%	8	1,410	-10.310%
2025-02-26	110.96	110.96	107.45	108.66	-1.038%	12	1,407	-9.608%
2025-02-25	107.53	110.62	107.45	109.80	-3.447%	11	1,403	-10.546%
2025-02-24	112.69	115.61	112.60	113.72	-1.061%	12	1,400	-13.630%
2025-02-21	114.73	114.94	114.73	114.94	-8.763%	8	1,398	-14.547%
2025-02-19	125.34	126.18	125.15	125.98	+1.539%	4	1,400	-22.035%
2025-02-18	124.12	124.12	124.07	124.07	+3.211%	2	1,398	-20.835%
2025-02-13	120.35	120.35	120.21	120.21	+1.434%	2	1,396	-18.293%
2025-02-12	118.88	118.88	118.51	118.51	-0.662%	4	1,396	-17.121%
2025-02-11	119.30	119.30	119.30	119.30	+0.017%	1	1,394	-17.670%
2025-02-10	119.52	119.52	119.28	119.28	-0.417%	7	1,394	-17.656%
2025-02-07	119.78	119.78	119.78	119.78	-0.358%	2	1,392	-18.000%
2025-02-06	120.36	120.36	120.21	120.21	+1.718%	4	1,392	-18.293%
2025-02-05	116.55	118.30	116.39	118.18	+1.897%	8	1,390	-16.889%
2025-02-04	114.58	115.98	114.44	115.98	+3.535%	4	1,386	-15.313%
2025-02-03	110.34	112.25	110.34	112.02	-6.572%	7	1,385	-12.319%
2025-01-30	119.79	119.90	119.79	119.90	+1.912%	2	1,383	-18.082%
2025-01-29	117.67	117.67	117.65	117.65	-2.048%	2	1,382	-16.515%
2025-01-28	115.55	120.31	114.47	120.11	+5.138%	14	1,381	-18.225%
2025-01-27	113.43	116.03	113.43	114.24	-8.315%	41	1,375	-14.023%
2025-01-24	124.22	124.64	124.18	124.60	+0.379%	18	1,367	-21.172%
2025-01-23	122.37	124.22	122.17	124.13	+1.100%	20	1,366	-20.873%
2025-01-22	122.76	123.32	122.73	122.78	+3.446%	11	1,362	-20.003%
2025-01-21	117.03	119.34	116.75	118.69	+3.470%	35	1,357	-17.247%
2025-01-17	113.70	114.71	113.70	114.71	+3.932%	10	1,349	-14.375%
2025-01-16	111.90	111.90	110.23	110.37	-0.036%	5	1,349	-11.008%
2025-01-15	110.95	110.95	110.30	110.41	+9.479%	4	1,349	-11.041%
2025-01-13	98.52	100.85	98.14	100.85	-3.437%	33	1,347	-2.608%
2025-01-10	103.17	104.44	100.36	104.44	-1.750%	12	1,347	-5.956%
2025-01-08	106.80	107.18	106.30	106.30	-1.638%	3	1,354	-7.601%
2025-01-07	114.48	114.48	108.07	108.07	-8.338%	7	1,354	-9.114%
2025-01-06	117.91	117.91	117.90	117.90	+7.182%	2	1,351	-16.692%
2025-01-02	109.50	110.00	109.50	110.00	+2.900%	4	1,350	-10.709%
2024-12-31	109.15	109.44	106.90	106.90	-4.039%	10	1,347	-8.120%
2024-12-30	111.40	111.40	111.40	111.40	-2.792%	1	1,347	-11.831%
2024-12-27	115.29	115.29	114.60	114.60	-5.601%	14	1,347	-14.293%
2024-12-26	122.14	122.14	121.40	121.40	+7.472%	2	1,347	-19.094%
2024-12-23	112.96	112.96	112.96	112.96	-4.707%	1	1,348	-13.049%
2024-12-20	118.54	118.54	118.54	118.54	+6.295%	1	1,348	-17.142%
2024-12-19	113.16	113.16	111.52	111.52	-8.055%	2	1,349	-11.926%
2024-12-18	121.29	121.29	121.29	121.29	-1.622%	1	1,349	-19.021%
2024-12-13	123.72	123.72	123.29	123.29	-1.147%	12	1,349	-20.334%
2024-12-12	125.50	125.50	124.60	124.72	-0.336%	8	1,349	-21.248%
2024-12-09	125.17	125.22	125.06	125.14	-1.519%	4	1,346	-21.512%
2024-12-06	127.69	127.77	126.71	127.07	-0.322%	32	1,344	-22.704%
2024-12-05	126.88	127.48	126.88	127.48	+3.223%	10	1,352	-22.953%
2024-12-03	123.09	123.50	122.48	123.50	-0.644%	13	1,354	-20.470%
2024-12-02	124.08	124.34	123.84	124.30	+2.044%	103	1,353	-20.981%
2024-11-29	121.81	121.81	121.81	121.81	+1.028%	2	1,305	-19.366%
2024-11-27	120.50	121.18	120.50	120.57	-1.010%	104	1,388	-18.537%
2024-11-26	121.80	121.80	121.80	121.80	+3.934%	5	1,388	-19.360%
2024-11-22	117.19	117.19	117.19	117.19	+6.624%	2	1,393	-16.187%
2024-11-20	112.24	112.24	109.07	109.91	-0.009%	4	1,394	-10.636%
2024-11-19	109.92	109.92	109.92	109.92	-0.973%	1	1,397	-10.644%
2024-11-18	109.40	111.41	109.40	111.00	-6.495%	4	1,397	-11.514%
2024-11-13	118.71	118.71	118.71	118.71	-1.469%	1	1,397	-17.261%
2024-11-12	117.56	120.55	117.56	120.48	+0.017%	3	1,397	-18.476%
2024-11-11	120.76	120.76	120.46	120.46	-0.331%	2	1,397	-18.463%
2024-11-08	119.24	120.86	119.24	120.86	+3.070%	8	1,396	-18.732%
2024-11-07	117.00	117.26	116.99	117.26	+3.222%	8	1,398	-16.237%
2024-11-06	110.54	114.75	110.54	113.60	+11.932%	29	1,402	-13.539%
2024-11-05	101.61	101.61	101.30	101.49	+3.561%	10	1,414	-3.222%
2024-11-04	98.16	98.16	98.00	98.00	-1.656%	6	1,418	+0.224%
2024-11-01	99.28	100.05	98.53	99.65	+0.881%	40	1,418	-1.435%
2024-10-31	100.43	100.50	97.41	98.78	-6.723%	40	1,432	-0.567%
2024-10-30	108.15	108.15	105.90	105.90	-3.049%	10	1,420	-7.252%
2024-10-29	107.37	109.23	107.18	109.23	+1.270%	6	1,420	-10.080%
2024-10-28	107.51	107.86	107.51	107.86	+2.198%	3	1,416	-8.938%
2024-10-25	105.66	105.66	105.48	105.54	+0.228%	12	1,413	-6.936%
2024-10-24	104.20	105.81	104.20	105.30	+1.592%	14	1,414	-6.724%
2024-10-23	104.00	104.00	103.65	103.65	-3.805%	8	1,412	-5.239%
2024-10-22	107.11	107.75	106.64	107.75	-0.965%	11	1,414	-8.845%
2024-10-21	108.80	108.80	108.80	108.80	-1.306%	1	1,418	-9.724%
2024-10-17	109.95	110.24	109.03	110.24	+2.368%	6	1,417	-10.903%
2024-10-16	106.89	107.69	106.89	107.69	+1.032%	12	1,418	-8.794%
2024-10-15	107.50	107.50	106.59	106.59	-3.100%	4	1,424	-7.853%
2024-10-14	108.20	110.00	108.20	110.00	+3.354%	106	1,422	-10.709%
2024-10-11	106.00	106.43	106.00	106.43	+3.230%	28	1,326	-7.714%
2024-10-10	103.50	104.01	103.10	103.10	-0.559%	11	1,312	-4.733%
2024-10-09	104.63	104.68	103.68	103.68	+2.238%	5	1,311	-5.266%
2024-10-08	101.51	101.51	101.03	101.41	+1.036%	12	1,310	-3.146%
2024-10-04	100.37	100.37	100.37	100.37	+5.775%	4	1,320	-2.142%
2024-10-03	94.94	94.94	94.89	94.89	-1.628%	2	1,322	+3.509%
2024-10-01	99.36	99.36	96.46	96.46	-0.155%	3	1,323	+1.825%
2024-09-30	98.37	98.43	96.61	96.61	-3.679%	9	1,322	+1.666%
2024-09-27	100.30	100.30	100.30	100.30	+1.498%	2	1,318	-2.074%
2024-09-26	100.00	101.17	98.82	98.82	+1.074%	11	1,317	-0.607%
2024-09-25	97.86	97.86	96.95	97.77	+1.065%	6	1,313	+0.460%
2024-09-24	96.89	96.89	96.74	96.74	+1.939%	2	1,313	+1.530%
2024-09-20	94.90	94.90	94.90	94.90	+2.795%	4	1,312	+3.498%
2024-09-18	92.32	92.32	92.32	92.32	+3.151%	1	1,312	+6.391%
2024-09-13	90.01	90.01	89.50	89.50	+21.274%	14	1,312	+9.743%
2024-09-11	73.80	73.80	73.80	73.80	-4.367%	5	1,307	+33.089%
2024-09-09	77.17	77.17	77.17	77.17	+4.794%	1	1,307	+27.277%
2024-09-06	79.35	79.35	73.64	73.64	-12.072%	8	1,307	+33.379%
2024-09-05	83.63	83.75	83.63	83.75	+2.446%	4	1,308	+17.278%
2024-09-04	82.79	82.79	81.75	81.75	-1.931%	2	1,308	+20.147%
2024-09-03	85.81	85.95	83.36	83.36	-5.316%	5	1,309	+17.826%
2024-08-29	89.02	89.21	88.04	88.04	-0.238%	52	1,309	+11.563%
2024-08-28	88.24	88.25	87.97	88.25	-2.313%	12	1,309	+11.297%
2024-08-27	89.82	90.34	89.82	90.34	+0.826%	197	1,303	+8.723%
2024-08-26	89.60	89.60	89.60	89.60	-1.038%	4	1,303	+9.621%
2024-08-23	92.17	92.17	89.47	90.54	+3.062%	540	1,303	+8.482%
2024-08-22	87.85	87.85	87.85	87.85	-0.969%	2	1,303	+11.804%
2024-08-20	88.73	88.80	88.40	88.71	+2.177%	8	1,302	+10.720%
2024-08-19	86.82	86.82	86.82	86.82	+1.532%	1	1,301	+13.131%
2024-08-16	83.18	85.51	83.18	85.51	+0.980%	14	1,302	+14.864%
2024-08-15	84.68	84.68	84.68	84.68	+11.406%	5	1,300	+15.990%
2024-08-13	72.65	76.96	72.62	76.01	+7.541%	72	1,300	+29.220%
2024-08-12	70.68	70.68	70.68	70.68	+3.213%	1	1,286	+38.964%
2024-08-08	68.75	68.75	68.48	68.48	+9.184%	2	1,287	+43.429%
2024-08-07	62.88	62.88	62.72	62.72	-8.062%	2	1,287	+56.601%
2024-08-06	68.22	68.22	68.22	68.22	+4.954%	1	1,287	+43.975%
2024-08-05	65.00	65.09	65.00	65.00	-19.773%	4	1,288	+51.108%
2024-07-24	83.45	83.45	81.02	81.02	-10.800%	18	1,286	+21.229%
2024-07-23	90.95	90.95	90.83	90.83	+0.576%	4	1,303	+8.136%
2024-07-22	90.31	90.31	90.31	90.31	+5.367%	1	1,303	+8.759%
2024-07-19	86.41	86.41	85.71	85.71	-8.390%	4	1,303	+14.596%
2024-07-17	93.32	93.56	93.32	93.56	-4.188%	2	1,305	+4.981%
2024-07-16	97.65	97.65	97.65	97.65	+0.618%	2	1,305	+0.584%
2024-07-15	97.05	97.05	97.05	97.05	+3.311%	1	1,307	+1.206%
2024-07-12	93.94	93.94	93.94	93.94	-1.074%	10	1,307	+4.556%
2024-07-11	97.03	97.03	94.96	94.96	-0.210%	4	1,307	+3.433%
2024-07-10	93.17	95.16	93.14	95.16	+1.754%	11	1,307	+3.216%
2024-07-09	93.52	93.52	93.52	93.52	+2.308%	4	1,311	+5.026%
2024-07-08	91.50	91.50	91.41	91.41	-0.392%	2	1,315	+7.450%
2024-07-05	90.46	91.77	90.46	91.77	+6.363%	8	1,315	+7.028%
2024-07-02	83.95	86.28	83.76	86.28	+0.853%	8	1,317	+13.839%
2024-07-01	83.90	85.55	83.33	85.55	-1.520%	7	1,317	+14.810%
2024-06-28	86.52	86.87	86.52	86.87	+1.948%	18	1,317	+13.066%
2024-06-27	86.10	86.10	85.21	85.21	-1.114%	32	1,317	+15.268%
2024-06-24	86.17	86.17	86.17	86.17	+1.234%	2	1,321	+13.984%
2024-06-21	85.47	85.47	85.12	85.12	-0.654%	4	1,321	+15.390%
2024-06-20	85.30	85.68	85.30	85.68	-0.626%	15	1,320	+14.636%
2024-06-18	86.22	86.22	86.22	86.22	+0.314%	2	1,322	+13.918%
2024-06-17	85.95	85.95	85.95	85.95	+3.467%	1	1,322	+14.276%
2024-06-13	80.96	83.07	80.96	83.07	+0.302%	6	1,322	+18.238%
2024-06-12	81.16	82.82	81.16	82.82	+12.619%	6	1,326	+18.595%
2024-06-06	74.76	74.76	73.54	73.54	-1.315%	3	1,325	+33.560%
2024-06-05	72.57	74.52	72.57	74.52	+6.777%	2	1,326	+31.804%
2024-06-03	69.79	69.79	69.79	69.79	+3.057%	1	1,326	+40.736%
2024-05-30	69.67	69.67	67.24	67.72	-7.233%	3	1,326	+45.038%
2024-05-24	73.41	73.41	73.00	73.00	-0.027%	4	1,327	+34.548%
2024-05-22	73.89	73.89	73.02	73.02	+0.027%	2	1,327	+34.511%
2024-05-20	73.00	73.00	73.00	73.00	+2.270%	1	1,327	+34.548%
2024-05-17	71.38	71.38	71.38	71.38	-3.839%	10	1,328	+37.602%
2024-05-16	74.23	74.23	74.23	74.23	+0.692%	2	1,323	+32.318%
2024-05-15	73.72	73.72	73.72	73.72	+6.732%	1	1,325	+33.234%
2024-05-14	69.07	69.07	69.07	69.07	+2.371%	2	1,326	+42.204%
2024-05-13	68.31	68.31	67.47	67.47	+0.536%	4	1,326	+45.576%
2024-05-10	67.28	67.28	67.11	67.11	+0.781%	42	1,326	+46.357%
2024-05-09	66.59	66.59	66.59	66.59	+2.493%	1	1,345	+47.500%
2024-05-08	64.97	64.97	64.97	64.97	+4.119%	2	1,345	+51.177%
2024-05-06	62.40	62.40	62.40	62.40	+1.282%	1	1,345	+57.404%
2024-05-03	60.47	61.61	60.47	61.61	+6.721%	20	1,346	+59.422%
2024-05-02	57.73	57.73	57.73	57.73	+1.548%	1	1,337	+70.137%
2024-05-01	56.85	56.85	56.85	56.85	-7.169%	1	1,337	+72.770%
2024-04-30	61.24	61.24	61.24	61.24	-0.082%	1	1,336	+60.385%
2024-04-29	62.04	62.04	61.17	61.29	-0.793%	8	1,340	+60.255%
2024-04-26	61.26	62.40	61.26	61.78	+11.617%	56	1,342	+58.983%
2024-04-25	55.35	55.35	55.35	55.35	+1.059%	2	1,323	+77.453%
2024-04-22	54.77	54.77	54.77	54.77	+0.977%	1	1,323	+79.332%
2024-04-19	54.24	54.24	54.24	54.24	-5.587%	1	1,323	+81.084%
2024-04-18	58.59	58.59	57.45	57.45	-2.129%	4	1,322	+70.966%
2024-04-17	61.04	61.04	58.70	58.70	-2.264%	56	1,326	+67.325%
2024-04-16	61.00	61.50	60.06	60.06	-3.129%	5	1,344	+63.536%
2024-04-15	68.22	68.22	61.62	62.00	-4.395%	25	1,343	+58.419%
2024-04-12	67.61	67.61	64.49	64.85	-6.851%	198	1,347	+51.457%
2024-04-11	69.84	69.84	69.62	69.62	+3.879%	2	1,339	+41.080%
2024-04-10	66.56	67.02	66.45	67.02	-3.845%	4	1,337	+46.553%
2024-04-09	69.93	69.93	69.70	69.70	+1.382%	2	1,335	+40.918%
2024-04-04	68.75	68.75	68.75	68.75	-1.828%	1	1,335	+42.865%
2024-04-02	69.76	70.03	68.74	70.03	-2.777%	8	1,336	+40.254%
2024-04-01	72.03	72.03	72.03	72.03	-1.733%	1	1,334	+36.360%
2024-03-28	73.30	73.30	73.30	73.30	+3.385%	1	1,335	+33.997%
2024-03-25	70.95	71.50	70.90	70.90	-1.651%	13	1,335	+38.533%
2024-03-22	72.09	72.09	72.09	72.09	-0.675%	4	1,346	+36.246%
2024-03-21	73.19	73.19	72.58	72.58	+6.877%	34	1,344	+35.327%
2024-03-20	67.91	67.91	67.91	67.91	-0.323%	1	1,364	+44.633%
2024-03-19	67.81	68.13	67.81	68.13	+3.196%	3	1,365	+44.166%
2024-03-18	68.43	68.43	66.02	66.02	+2.675%	19	1,366	+48.773%
2024-03-15	63.85	64.30	63.85	64.30	-1.107%	36	1,367	+52.753%
2024-03-14	66.37	66.37	64.83	65.02	-4.114%	4	1,367	+51.061%
2024-03-13	68.29	68.29	67.81	67.81	-0.717%	2	1,366	+44.846%
2024-03-12	65.50	68.30	65.50	68.30	+7.865%	16	1,366	+43.807%
2024-03-11	64.07	64.07	63.32	63.32	-5.619%	12	1,374	+55.117%
2024-03-08	67.36	67.36	67.09	67.09	+5.471%	42	1,374	+46.400%
2024-03-07	63.61	63.61	63.61	63.61	+2.896%	1	1,354	+54.410%
2024-03-06	61.82	61.82	61.65	61.82	+3.051%	23	1,354	+58.881%
2024-03-05	60.16	60.16	59.99	59.99	-7.693%	2	1,352	+63.727%
2024-03-04	63.87	65.25	63.87	64.99	-0.169%	5	1,352	+51.131%
2024-03-01	61.50	65.10	60.81	65.10	+5.854%	88	1,356	+50.876%
2024-02-29	59.63	61.91	59.63	61.50	+3.955%	79	1,325	+59.707%
2024-02-28	59.16	59.16	59.16	59.16	-1.515%	1	1,276	+66.024%
2024-02-27	59.31	60.07	59.31	60.07	-0.116%	5	1,276	+63.509%
2024-02-26	60.79	60.79	60.00	60.14	-1.134%	4	1,277	+63.319%
2024-02-23	62.00	62.16	59.61	60.83	-0.409%	52	1,275	+61.466%
2024-02-22	60.26	61.08	60.26	61.08	+18.948%	25	1,254	+60.806%
2024-02-21	52.45	52.51	51.35	51.35	-6.227%	7	1,236	+91.276%
2024-02-16	54.76	54.76	54.76	54.76	+0.625%	12	1,233	+79.364%
2024-02-15	54.54	54.54	54.42	54.42	+6.706%	4	1,233	+80.485%
2024-02-13	50.96	51.00	50.96	51.00	-6.542%	12	1,233	+92.588%
2024-02-09	54.57	54.57	54.57	54.57	+3.824%	1	1,231	+79.989%
2024-02-08	52.56	52.56	52.56	52.56	-0.266%	1	1,232	+86.872%
2024-02-07	52.56	52.70	52.56	52.70	+6.443%	2	1,231	+86.376%
2024-02-06	49.32	49.51	49.32	49.51	-1.883%	2	1,232	+98.384%
2024-02-05	50.46	50.46	50.46	50.46	+5.388%	1	1,231	+94.649%
2024-02-02	47.88	47.88	47.88	47.88	+6.023%	1	1,231	+105.138%
2024-01-31	45.15	45.16	45.15	45.16	+0.916%	30	1,230	+117.493%
2024-01-25	45.42	45.42	44.74	44.75	-0.556%	49	1,200	+119.486%
2024-01-24	45.10	45.10	45.00	45.00	+3.022%	5	1,210	+118.267%
2024-01-22	43.68	43.68	43.68	43.68	+4.025%	1	1,205	+124.863%
2024-01-19	40.70	41.99	40.70	41.99	+12.574%	2	1,204	+133.913%
2024-01-18	38.23	38.23	37.30	37.30	-5.017%	2	1,203	+163.324%
2024-01-16	39.27	39.27	39.27	39.27	-0.733%	1	1,203	+150.115%
2024-01-10	38.19	39.56	38.19	39.56	+0.457%	8	1,203	+148.281%
2024-01-09	38.25	39.41	38.25	39.38	-0.329%	11	1,199	+149.416%
2024-01-08	36.50	39.51	36.50	39.51	+9.234%	23	1,199	+148.595%
2024-01-05	36.17	36.17	36.17	36.17	-1.067%	1	1,199	+171.551%
2024-01-04	38.00	38.00	36.56	36.56	-5.064%	504	1,198	+168.654%
2024-01-03	38.51	38.51	38.51	38.51	-0.026%	1	745	+155.051%
2024-01-02	38.76	38.76	38.52	38.52	-5.053%	3	745	+154.984%
2023-12-29	41.32	41.32	40.35	40.57	-1.049%	6	749	+142.100%
2023-12-27	41.00	41.00	41.00	41.00	-2.334%	1	749	+139.561%
2023-12-26	41.49	42.05	41.49	41.98	+6.819%	8	749	+133.969%
2023-12-22	41.58	41.58	39.30	39.30	+1.682%	8	742	+149.924%
2023-12-21	40.01	40.01	38.65	38.65	-7.203%	7	742	+154.127%
2023-12-20	41.65	41.65	41.65	41.65	+2.814%	1	749	+135.822%
2023-12-19	40.51	40.51	40.51	40.51	+3.131%	1	749	+142.459%
2023-12-18	38.40	39.28	38.40	39.28	+3.341%	23	749	+150.051%
2023-12-14	38.01	38.01	38.01	38.01	+4.538%	1	745	+158.406%
2023-12-13	35.04	36.36	35.04	36.36	+7.574%	2	745	+170.132%
2023-12-12	33.84	33.85	33.80	33.80	+1.685%	11	745	+190.592%
2023-12-08	33.07	33.24	33.07	33.24	+5.123%	5	734	+195.487%
2023-12-07	30.50	31.62	30.50	31.62	+2.000%	13	734	+210.626%
2023-12-06	30.92	31.00	30.92	31.00	+0.324%	6	723	+216.839%
2023-12-05	30.90	30.90	30.90	30.90	+0.357%	1	727	+217.864%
2023-12-04	30.53	30.79	30.53	30.79	-2.502%	2	727	+219.000%
2023-12-01	31.58	31.58	31.58	31.58	+0.445%	3	725	+211.020%
2023-11-30	30.00	31.44	29.78	31.44	+2.611%	10	722	+212.405%
2023-11-29	32.03	32.03	30.64	30.64	+1.524%	21	714	+220.561%
2023-11-28	30.04	30.80	30.04	30.18	-2.393%	16	695	+225.447%
2023-11-27	30.76	30.95	30.66	30.92	-1.654%	81	682	+217.658%
2023-11-24	31.00	31.44	31.00	31.44	+0.447%	8	601	+212.405%
2023-11-22	30.76	31.30	30.76	31.30	+3.540%	27	566	+213.802%
2023-11-21	30.17	30.23	29.98	30.23	-3.511%	46	566	+224.909%
2023-11-20	29.62	31.33	29.62	31.33	+8.184%	29	520	+213.501%
2023-11-17	29.02	29.09	28.87	28.96	+0.035%	28	493	+239.157%
2023-11-16	28.71	28.95	28.20	28.95	-0.172%	28	465	+239.275%
2023-11-15	29.00	29.09	28.78	29.00	+1.257%	35	459	+238.690%
2023-11-14	28.65	28.65	28.64	28.64	+13.381%	2	426	+242.947%
2023-11-13	24.73	25.26	24.73	25.26	+6.492%	18	427	+288.836%
2023-11-10	23.72	23.72	23.72	23.72	+1.065%	1	427	+314.081%
2023-11-09	22.50	23.47	22.50	23.47	-0.170%	3	428	+318.492%
2023-11-08	23.60	23.84	23.00	23.51	-1.467%	46	427	+317.780%
2023-11-07	23.99	23.99	23.71	23.86	+8.405%	17	385	+311.651%
2023-11-06	22.01	22.01	22.01	22.01	-8.215%	11	378	+346.252%
2023-11-03	23.58	23.98	21.75	23.98	+8.654%	19	367	+309.591%
2023-11-02	19.35	22.07	19.35	22.07	+11.352%	3	352	+345.039%
2023-11-01	19.82	19.82	19.82	19.82	+13.974%	1	350	+395.560%
2023-10-31	17.39	17.39	17.39	17.39	-7.647%	1	351	+464.807%
2023-10-30	18.83	18.83	18.83	18.83	-2.637%	1	351	+421.614%
2023-10-25	19.34	19.34	19.34	19.34	-11.528%	1	350	+407.859%
2023-10-24	21.85	21.89	21.85	21.86	-14.442%	17	350	+349.314%
2023-10-19	26.14	26.14	25.55	25.55	-10.351%	10	367	+284.423%
2023-10-17	28.72	28.72	28.46	28.50	+1.423%	10	367	+244.632%
2023-10-16	26.00	28.10	26.00	28.10	+0.465%	6	366	+249.537%
2023-10-10	26.70	27.97	26.70	27.97	+6.960%	12	361	+251.162%
2023-10-09	25.51	26.39	25.51	26.15	+1.751%	8	359	+275.602%
2023-10-06	25.70	25.70	25.70	25.70	+5.631%	1	353	+282.179%
2023-10-02	23.42	24.80	22.95	24.33	-8.189%	70	352	+303.699%
2023-09-29	26.50	26.50	26.50	26.50	+0.876%	2	347	+270.642%
2023-09-28	26.27	26.27	26.27	26.27	+4.246%	1	347	+273.887%
2023-09-27	23.65	25.20	23.65	25.20	-0.198%	4	346	+289.762%
2023-09-26	24.77	25.75	24.50	25.25	-6.481%	5	345	+288.990%
2023-09-22	27.00	27.00	27.00	27.00	-3.295%	3	342	+263.778%
2023-09-21	25.51	27.92	25.51	27.92	-9.935%	11	339	+251.791%
2023-09-20	31.63	31.63	31.00	31.00	+1.639%	2	340	+216.839%
2023-09-19	31.00	31.00	30.50	30.50	-12.432%	7	338	+222.033%
2023-09-14	34.83	34.83	34.83	34.83	+4.126%	1	341	+181.998%
2023-09-13	33.45	33.45	33.45	33.45	-1.618%	1	340	+193.632%
2023-09-12	34.00	34.00	34.00	34.00	-0.059%	2	341	+188.882%
2023-09-11	33.17	34.02	33.14	34.02	-2.494%	50	341	+188.713%
2023-09-01	34.89	34.89	34.89	34.89	-2.949%	4	340	+181.513%
2023-08-31	35.95	35.95	35.95	35.95	+2.073%	1	340	+173.213%
2023-08-30	37.49	37.49	34.01	35.22	+0.629%	9	339	+178.876%
2023-08-29	33.67	35.00	33.67	35.00	+8.966%	2	330	+180.629%
2023-08-28	32.12	32.12	32.12	32.12	+1.421%	1	329	+205.791%
2023-08-25	30.22	31.67	30.00	31.67	+2.161%	8	328	+210.136%
2023-08-24	32.16	32.56	31.00	31.00	-5.344%	6	326	+216.839%
2023-08-23	33.00	33.90	32.39	32.75	+6.159%	27	326	+199.908%
2023-08-22	32.00	32.00	30.65	30.85	-0.548%	11	341	+218.379%
2023-08-21	31.02	31.02	31.02	31.02	+1.705%	1	350	+216.634%
2023-08-18	28.73	30.50	28.73	30.50	-3.937%	4	349	+222.033%
2023-08-17	32.00	32.00	31.75	31.75	-10.990%	3	344	+209.354%
2023-08-14	34.57	35.67	34.57	35.67	-2.032%	7	344	+175.357%
2023-08-10	36.41	36.41	36.41	36.41	+1.421%	1	339	+169.761%
2023-08-08	34.11	35.90	33.76	35.90	-3.546%	20	320	+173.593%
2023-08-02	35.75	37.22	35.75	37.22	-8.099%	2	320	+163.890%
2023-07-31	39.00	40.50	38.95	40.50	+1.887%	16	319	+142.519%
2023-07-28	38.50	39.75	38.50	39.75	+7.870%	7	319	+147.094%
2023-07-27	40.75	40.75	36.85	36.85	-6.709%	48	320	+166.540%
2023-07-25	39.50	39.50	39.50	39.50	+7.220%	1	273	+148.658%
2023-07-21	38.50	38.50	36.84	36.84	+1.432%	16	273	+166.612%
2023-07-20	37.39	37.39	36.32	36.32	-4.697%	3	259	+170.430%
2023-07-19	38.21	38.21	38.11	38.11	-3.495%	3	257	+157.728%
2023-07-18	34.75	39.49	32.50	39.49	+12.829%	36	256	+148.721%
2023-07-14	35.00	35.00	35.00	35.00	+4.478%	3	238	+180.629%
2023-07-13	33.50	33.50	33.50	33.50	+3.395%	1	235	+193.194%
2023-07-12	32.42	32.42	32.00	32.40	+1.250%	7	234	+203.148%
2023-07-06	31.64	32.00	31.64	32.00	-5.855%	2	238	+206.938%
2023-07-05	32.96	33.99	32.96	33.99	+4.328%	3	236	+188.967%
2023-07-03	32.65	32.65	32.54	32.58	+0.867%	7	233	+201.473%
2023-06-30	32.30	32.30	32.30	32.30	+8.754%	1	233	+204.087%
2023-06-29	29.10	29.70	29.10	29.70	+2.414%	4	232	+230.707%
2023-06-27	28.16	29.00	28.16	29.00	+8.492%	2	230	+238.690%
2023-06-26	26.45	26.73	26.45	26.73	-9.787%	2	228	+267.452%
2023-06-20	29.63	29.63	29.63	29.63	-8.690%	1	229	+231.488%
2023-06-16	32.45	32.45	32.45	32.45	+4.341%	1	227	+202.681%
2023-06-15	29.20	31.14	29.20	31.10	+6.616%	21	227	+215.820%
2023-06-14	28.00	29.17	28.00	29.17	+6.073%	2	206	+236.716%
2023-06-13	27.00	27.56	27.00	27.50	+5.526%	4	206	+257.164%
2023-06-12	25.81	26.06	25.81	26.06	+4.240%	2	206	+276.899%
2023-06-09	25.00	25.00	25.00	25.00	+0.040%	1	206	+292.880%
2023-06-02	22.90	24.99	22.90	24.99	+12.568%	33	205	+293.037%
2023-05-30	22.20	22.20	22.20	22.20	+5.714%	1	174	+342.432%

.dark-mode .VKMHfS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VKMHfS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C510SPY Dec 19 2025 510.00 Call (SPY251219C00510000)option OPRA

SPY20251219C510
SPY Dec 19 2025 510.00 Call (SPY251219C00510000)
option OPRA