Dark

SPY20251219C530
SPY Dec 19 2025 530.00 Call (SPY251219C00530000)
option OPRA

EOD

May 15, 2025

82.14+1.495%(+1.21)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	80.20	83.48	80.20	82.14	+1.495%	25	1,229	0.000%
2025-05-14	80.60	80.99	80.60	80.93	-0.942%	5	1,248	+1.495%
2025-05-13	80.46	81.70	80.46	81.70	+6.853%	2	1,251	+0.539%
2025-05-12	75.69	76.46	74.66	76.46	+17.703%	22	1,251	+7.429%
2025-05-09	66.90	66.90	64.96	64.96	-5.718%	8	1,248	+26.447%
2025-05-08	65.66	68.99	64.28	68.90	+6.459%	5	1,248	+19.216%
2025-05-07	61.98	65.67	61.76	64.72	+0.513%	29	1,248	+26.916%
2025-05-06	64.39	64.39	64.39	64.39	-0.171%	1	1,249	+27.566%
2025-05-05	64.50	64.50	64.50	64.50	-5.342%	1	1,249	+27.349%
2025-05-02	66.23	68.47	65.80	68.14	+5.317%	62	1,239	+20.546%
2025-05-01	63.55	65.20	62.73	64.70	+7.564%	18	1,236	+26.955%
2025-04-30	53.34	60.15	51.20	60.15	+2.331%	12	1,249	+36.559%
2025-04-29	59.00	59.00	58.78	58.78	+8.012%	4	1,248	+39.741%
2025-04-28	57.30	57.85	54.42	54.42	-1.769%	7	1,248	+50.937%
2025-04-25	53.65	56.13	53.65	55.40	+2.290%	30	1,250	+48.267%
2025-04-24	47.82	54.42	47.82	54.16	+14.867%	24	1,257	+51.662%
2025-04-23	51.36	53.40	47.15	47.15	+8.891%	36	1,256	+74.210%
2025-04-22	38.64	44.15	38.64	43.30	+20.078%	47	1,241	+89.700%
2025-04-21	36.88	36.88	33.72	36.06	-17.199%	107	1,254	+127.787%
2025-04-17	44.37	45.37	42.18	43.55	+1.138%	33	1,212	+88.611%
2025-04-16	47.63	47.63	41.30	43.06	-14.257%	69	1,212	+90.757%
2025-04-15	53.72	53.72	50.22	50.22	-1.837%	6	1,156	+63.560%
2025-04-14	53.37	53.60	50.93	51.16	+0.117%	19	1,156	+60.555%
2025-04-11	45.20	51.85	45.00	51.10	+10.129%	152	1,158	+60.744%
2025-04-10	48.53	48.53	40.85	46.40	-15.344%	164	1,149	+77.026%
2025-04-09	29.98	54.81	29.98	54.81	+92.316%	58	1,137	+49.863%
2025-04-08	39.00	41.62	28.50	28.50	-18.571%	32	1,146	+188.211%
2025-04-07	24.65	41.15	24.65	35.00	-3.608%	193	1,134	+134.686%
2025-04-04	40.87	42.14	33.80	36.31	-25.822%	410	1,084	+126.219%
2025-04-03	52.89	52.90	48.15	48.95	-25.721%	28	1,073	+67.804%
2025-04-02	65.90	65.90	65.90	65.90	+13.817%	1	1,075	+24.643%
2025-03-31	54.87	57.90	54.87	57.90	-2.771%	13	1,074	+41.865%
2025-03-28	61.18	61.28	58.75	59.55	-13.040%	36	1,079	+37.935%
2025-03-27	66.63	68.57	66.63	68.48	-2.589%	6	1,064	+19.947%
2025-03-26	70.30	70.30	70.30	70.30	-3.540%	2	1,064	+16.842%
2025-03-25	73.01	73.07	72.78	72.88	+0.358%	4	1,064	+12.706%
2025-03-24	72.36	72.62	72.36	72.62	+13.168%	8	1,064	+13.109%
2025-03-21	63.90	64.17	63.90	64.17	-1.881%	10	1,058	+28.004%
2025-03-19	65.16	65.40	65.16	65.40	+3.220%	103	1,059	+25.596%
2025-03-18	63.36	63.36	63.36	63.36	-2.673%	1	1,056	+29.640%
2025-03-14	65.10	65.10	65.10	65.10	+13.375%	4	1,055	+26.175%
2025-03-13	60.39	61.81	57.42	57.42	-10.281%	15	1,058	+43.051%
2025-03-12	63.60	64.00	63.60	64.00	-3.716%	2	1,058	+28.344%
2025-03-11	63.00	66.47	62.29	66.47	+2.262%	8	1,058	+23.575%
2025-03-10	66.57	66.92	65.00	65.00	-9.509%	6	1,057	+26.369%
2025-03-07	70.63	72.51	69.97	71.83	-4.583%	70	1,052	+14.353%
2025-03-06	76.59	76.59	75.28	75.28	-5.498%	3	1,024	+9.113%
2025-03-05	77.22	79.66	77.22	79.66	-4.266%	5	1,025	+3.113%
2025-03-04	76.62	83.21	76.62	83.21	-9.790%	5	1,028	-1.286%
2025-03-03	92.24	92.24	92.24	92.24	+5.213%	1	1,030	-10.950%
2025-02-28	87.01	87.67	86.59	87.67	-0.612%	14	1,029	-6.308%
2025-02-27	95.30	95.30	88.21	88.21	-8.761%	5	1,030	-6.881%
2025-02-26	95.25	96.70	95.17	96.68	+3.823%	6	1,031	-15.039%
2025-02-25	91.34	93.56	91.32	93.12	-4.737%	10	1,034	-11.791%
2025-02-24	95.97	97.75	95.97	97.75	+0.010%	19	1,034	-15.969%
2025-02-21	97.63	97.86	97.31	97.74	-6.576%	56	1,033	-15.961%
2025-02-20	106.08	106.08	104.62	104.62	-3.727%	9	1,033	-21.487%
2025-02-19	108.69	109.05	108.58	108.67	+1.971%	37	1,036	-24.413%
2025-02-18	106.81	106.81	106.29	106.57	-0.262%	8	1,056	-22.924%
2025-02-14	106.70	106.85	106.70	106.85	+3.407%	8	1,060	-23.126%
2025-02-13	104.64	104.64	103.24	103.33	+1.483%	8	1,065	-20.507%
2025-02-12	99.83	101.87	99.83	101.82	-0.059%	4	1,065	-19.328%
2025-02-11	101.88	101.88	101.88	101.88	-0.711%	1	1,066	-19.376%
2025-02-10	102.77	102.77	101.97	102.61	+3.479%	6	1,067	-19.949%
2025-02-07	100.68	100.68	98.98	99.16	-3.728%	6	1,070	-17.164%
2025-02-06	103.09	103.09	103.00	103.00	+1.498%	2	1,069	-20.252%
2025-02-05	99.05	101.62	97.99	101.48	+2.267%	14	1,070	-19.058%
2025-02-04	99.37	99.37	99.23	99.23	+2.299%	2	1,072	-17.223%
2025-02-03	93.85	97.00	93.36	97.00	-6.999%	10	1,073	-15.320%
2025-01-30	104.30	104.30	104.30	104.30	+4.708%	1	1,078	-21.246%
2025-01-29	102.27	102.27	99.61	99.61	-3.535%	12	1,079	-17.538%
2025-01-28	98.69	103.26	98.63	103.26	+3.425%	10	1,080	-20.453%
2025-01-27	96.44	99.84	96.44	99.84	-7.418%	12	1,088	-17.728%
2025-01-24	108.35	109.14	107.84	107.84	+2.412%	10	1,089	-23.832%
2025-01-23	105.63	105.63	105.30	105.30	-1.229%	8	1,091	-21.994%
2025-01-22	106.00	106.95	105.87	106.61	+3.475%	6	1,094	-22.953%
2025-01-21	99.22	103.06	99.22	103.03	+4.071%	17	1,097	-20.276%
2025-01-17	99.57	99.57	99.00	99.00	+4.895%	6	1,108	-17.030%
2025-01-16	94.38	94.38	94.38	94.38	+0.106%	1	1,108	-12.969%
2025-01-15	94.20	94.28	94.20	94.28	+10.114%	2	1,108	-12.877%
2025-01-14	85.62	85.62	85.62	85.62	+3.468%	2	1,108	-4.064%
2025-01-13	82.75	82.75	82.75	82.75	-6.970%	2	1,110	-0.737%
2025-01-10	85.11	88.95	85.11	88.95	-4.004%	22	1,108	-7.656%
2025-01-07	95.24	97.27	92.63	92.66	-5.207%	232	1,112	-11.353%
2025-01-06	101.04	101.04	97.75	97.75	+3.319%	41	1,115	-15.969%
2025-01-03	93.27	94.96	93.27	94.61	+5.122%	62	1,145	-13.180%
2025-01-02	91.50	94.00	90.00	90.00	-0.067%	9	1,157	-8.733%
2024-12-31	93.71	93.71	90.06	90.06	-11.896%	19	1,148	-8.794%
2024-12-26	102.22	102.22	102.22	102.22	-1.503%	2	1,148	-19.644%
2024-12-24	103.78	103.78	103.78	103.78	+3.853%	5	1,145	-20.852%
2024-12-20	96.12	99.93	96.12	99.93	+4.235%	3	1,145	-17.802%
2024-12-19	98.00	98.00	94.88	95.87	+2.590%	6	1,144	-14.321%
2024-12-18	109.01	110.24	93.45	93.45	-12.533%	110	1,143	-12.103%
2024-12-17	107.68	108.51	106.66	106.84	-3.800%	53	1,048	-23.119%
2024-12-16	109.90	111.06	109.90	111.06	+3.950%	17	1,034	-26.040%
2024-12-13	110.63	110.63	105.76	106.84	-1.394%	74	1,034	-23.119%
2024-12-12	107.75	108.35	107.75	108.35	-1.821%	2	1,046	-24.190%
2024-12-11	111.97	112.12	110.36	110.36	+1.789%	54	1,046	-25.571%
2024-12-10	108.48	108.48	108.42	108.42	+0.111%	2	1,048	-24.239%
2024-12-09	109.65	109.65	108.22	108.30	-1.608%	10	1,048	-24.155%
2024-12-06	111.35	111.35	108.57	110.07	-1.078%	68	1,051	-25.375%
2024-12-05	110.55	111.27	110.55	111.27	+2.809%	5	1,051	-26.180%
2024-12-04	108.23	108.23	108.23	108.23	+0.914%	1	1,053	-24.106%
2024-12-03	106.50	107.25	106.17	107.25	-0.307%	19	1,053	-23.413%
2024-12-02	106.97	107.67	105.88	107.58	+3.393%	35	1,065	-23.648%
2024-11-27	104.05	104.05	104.05	104.05	-1.524%	10	1,051	-21.057%
2024-11-26	104.06	106.02	104.06	105.66	+3.588%	22	1,051	-22.260%
2024-11-25	102.00	102.00	102.00	102.00	+0.493%	1	1,072	-19.471%
2024-11-22	101.00	101.50	100.75	101.50	+2.515%	6	1,072	-19.074%
2024-11-21	98.01	99.01	97.46	99.01	+2.304%	11	1,079	-17.039%
2024-11-20	96.78	96.78	96.78	96.78	+0.813%	1	1,079	-15.127%
2024-11-19	92.43	96.00	92.43	96.00	+0.251%	26	1,079	-14.438%
2024-11-18	95.48	96.50	93.83	95.76	+1.797%	134	1,059	-14.223%
2024-11-15	95.00	95.00	94.07	94.07	-6.602%	4	1,004	-12.682%
2024-11-14	101.75	101.75	100.72	100.72	-2.242%	2	1,004	-18.447%
2024-11-13	103.30	105.13	103.03	103.03	-0.694%	17	1,004	-20.276%
2024-11-12	103.57	104.51	103.57	103.75	-0.077%	6	1,003	-20.829%
2024-11-11	104.83	106.09	103.83	103.83	+0.737%	6	1,003	-20.890%
2024-11-08	101.72	103.37	101.72	103.07	+1.099%	10	1,001	-20.307%
2024-11-07	101.95	101.95	101.95	101.95	+4.543%	1	1,002	-19.431%
2024-11-06	95.52	98.00	95.52	97.52	+17.565%	8	1,001	-15.771%
2024-11-04	83.09	83.09	82.95	82.95	-0.456%	2	1,001	-0.976%
2024-10-31	83.46	83.46	83.33	83.33	-5.026%	2	1,001	-1.428%
2024-10-23	87.74	87.74	87.74	87.74	-4.630%	1	1,002	-6.382%
2024-10-22	92.22	92.22	92.00	92.00	+0.437%	9	1,001	-10.717%
2024-10-21	93.00	93.00	91.60	91.60	-1.579%	19	1,001	-10.328%
2024-10-17	93.20	93.20	93.07	93.07	-0.289%	12	993	-11.744%
2024-10-14	93.34	93.34	93.34	93.34	+3.002%	2	992	-11.999%
2024-10-11	90.62	90.62	90.62	90.62	+3.518%	20	992	-9.358%
2024-10-10	88.13	88.13	87.44	87.54	-1.729%	4	992	-6.169%
2024-10-09	89.23	89.23	89.08	89.08	+3.618%	2	992	-7.791%
2024-10-08	85.97	85.97	85.97	85.97	+3.854%	2	992	-4.455%
2024-10-07	82.73	82.89	82.72	82.78	-1.429%	35	994	-0.773%
2024-10-04	83.98	83.98	83.98	83.98	+1.205%	2	994	-2.191%
2024-10-01	81.70	82.98	80.92	82.98	+0.169%	7	995	-1.012%
2024-09-30	82.88	82.88	82.84	82.84	-1.334%	2	996	-0.845%
2024-09-27	84.40	84.40	83.96	83.96	+1.511%	4	997	-2.168%
2024-09-26	84.89	84.89	82.71	82.71	+3.091%	10	997	-0.689%
2024-09-23	80.23	80.23	80.23	80.23	-0.951%	1	999	+2.381%
2024-09-19	80.18	82.06	80.00	81.00	+6.579%	14	999	+1.407%
2024-09-17	76.00	76.00	76.00	76.00	+1.822%	1	1,007	+8.079%
2024-09-16	74.64	74.64	74.64	74.64	+0.865%	1	1,007	+10.048%
2024-09-13	74.00	74.00	74.00	74.00	+2.394%	2	1,006	+11.000%
2024-09-12	69.70	72.27	69.70	72.27	+20.450%	4	1,007	+13.657%
2024-09-11	60.00	60.00	60.00	60.00	-5.348%	1	1,010	+36.900%
2024-09-09	63.39	63.39	63.39	63.39	+3.562%	4	1,010	+29.579%
2024-09-06	61.21	61.21	61.21	61.21	-10.223%	10	1,010	+34.194%
2024-09-04	68.31	68.68	68.03	68.18	-9.719%	9	1,010	+20.475%
2024-08-30	75.38	75.52	75.38	75.52	-1.371%	4	1,011	+8.766%
2024-08-29	76.19	76.57	76.19	76.57	+7.061%	3	1,011	+7.274%
2024-08-28	71.56	71.56	71.52	71.52	-4.411%	2	1,013	+14.849%
2024-08-26	75.65	75.79	74.82	74.82	-2.578%	8	1,014	+9.783%
2024-08-23	73.40	76.80	73.40	76.80	+3.240%	420	1,027	+6.953%
2024-08-20	75.00	75.00	74.38	74.39	+1.904%	112	1,071	+10.418%
2024-08-19	72.03	73.00	71.77	73.00	+2.514%	3	1,127	+12.521%
2024-08-16	71.21	71.21	71.21	71.21	+16.185%	2	1,127	+15.349%
2024-08-13	61.29	61.29	61.29	61.29	+8.210%	1	1,127	+34.019%
2024-08-12	58.04	58.04	56.30	56.64	-0.806%	20	1,127	+45.021%
2024-08-09	56.09	57.10	56.05	57.10	+0.564%	56	1,109	+43.853%
2024-08-08	56.33	58.00	56.33	56.78	+14.522%	65	1,094	+44.664%
2024-08-07	55.73	56.40	49.58	49.58	-10.214%	16	1,048	+65.672%
2024-08-06	55.22	55.22	55.22	55.22	+9.347%	2	1,041	+48.750%
2024-08-05	55.46	55.46	50.50	50.50	-12.052%	3	1,038	+62.653%
2024-08-02	56.93	59.76	56.00	57.42	-10.977%	64	1,039	+43.051%
2024-08-01	64.50	64.50	64.50	64.50	-7.857%	5	1,023	+27.349%
2024-07-31	70.00	70.00	70.00	70.00	+3.474%	4	1,022	+17.343%
2024-07-29	68.68	68.68	67.65	67.65	+5.292%	2	1,022	+21.419%
2024-07-25	68.03	68.03	64.25	64.25	-15.427%	2	1,022	+27.844%
2024-07-22	75.70	77.13	75.60	75.97	-8.580%	14	1,022	+8.122%
2024-07-16	83.10	83.10	83.10	83.10	+1.838%	6	1,022	-1.155%
2024-07-12	81.95	81.95	81.60	81.60	+3.856%	4	1,016	+0.662%
2024-07-11	78.57	78.57	78.57	78.57	-3.595%	1	1,016	+4.544%
2024-07-10	81.50	81.50	81.50	81.50	+6.272%	2	1,015	+0.785%
2024-07-08	76.74	76.74	76.69	76.69	+2.733%	2	1,015	+7.107%
2024-07-05	74.41	74.65	74.41	74.65	+0.851%	360	1,015	+10.033%
2024-07-03	73.88	74.45	73.72	74.02	+4.474%	52	927	+10.970%
2024-07-02	69.58	70.85	69.58	70.85	+2.370%	6	927	+15.935%
2024-07-01	69.46	69.78	68.99	69.21	-4.340%	208	827	+18.682%
2024-06-28	71.75	73.50	71.75	72.35	+1.231%	18	827	+13.531%
2024-06-27	71.45	71.53	70.74	71.47	-0.168%	220	827	+14.929%
2024-06-26	71.59	71.59	71.59	71.59	+1.951%	10	722	+14.737%
2024-06-25	70.22	70.22	70.22	70.22	-2.756%	7	732	+16.975%
2024-06-20	69.83	72.21	69.83	72.21	+0.585%	21	732	+13.752%
2024-06-18	71.63	73.65	69.84	71.79	+1.042%	54	734	+14.417%
2024-06-17	67.60	71.81	67.60	71.05	+7.979%	34	734	+15.609%
2024-06-14	65.80	65.80	65.80	65.80	-0.919%	2	726	+24.833%
2024-06-13	66.41	66.41	66.41	66.41	-3.712%	1	726	+23.686%
2024-06-12	68.01	68.97	68.01	68.97	+8.154%	21	727	+19.095%
2024-06-11	62.70	64.18	61.90	63.77	+2.491%	44	747	+28.807%
2024-06-10	61.50	62.22	61.50	62.22	-2.781%	7	762	+32.015%
2024-06-07	64.00	64.00	64.00	64.00	+3.143%	2	761	+28.344%
2024-06-06	61.14	63.22	61.14	62.05	+0.081%	7	761	+32.377%
2024-06-05	59.51	62.00	59.51	62.00	+7.304%	12	763	+32.484%
2024-06-04	57.78	57.78	57.78	57.78	+9.019%	10	758	+42.160%
2024-05-31	55.00	55.00	53.00	53.00	-4.228%	6	748	+54.981%
2024-05-30	55.34	55.34	55.34	55.34	-5.240%	20	748	+48.428%
2024-05-29	58.76	58.76	58.20	58.40	-1.568%	6	748	+40.651%
2024-05-28	60.00	60.00	58.50	59.33	-0.202%	25	747	+38.446%
2024-05-24	58.69	59.45	58.69	59.45	-0.319%	52	746	+38.167%
2024-05-23	60.45	60.75	59.64	59.64	-0.268%	6	743	+37.726%
2024-05-22	61.57	61.57	59.28	59.80	-2.048%	49	743	+37.358%
2024-05-21	60.60	61.10	60.03	61.05	+0.543%	38	724	+34.545%
2024-05-20	61.36	61.46	60.72	60.72	+1.521%	11	689	+35.277%
2024-05-17	61.24	61.24	58.59	59.81	-1.140%	134	693	+37.335%
2024-05-16	59.71	61.96	59.71	60.50	+1.002%	233	678	+35.769%
2024-05-15	57.65	60.69	57.65	59.90	+9.486%	30	871	+37.129%
2024-05-14	54.76	54.76	54.71	54.71	+4.269%	4	872	+50.137%
2024-05-07	53.37	53.51	52.47	52.47	+13.892%	7	872	+56.547%
2024-05-02	46.10	46.10	46.07	46.07	+2.310%	7	872	+78.294%
2024-05-01	45.07	45.07	45.02	45.03	-4.171%	34	867	+82.412%
2024-04-30	47.69	47.69	46.99	46.99	-4.004%	4	833	+74.803%
2024-04-29	50.08	50.08	48.95	48.95	-1.091%	6	835	+67.804%
2024-04-26	49.39	49.49	49.39	49.49	+9.201%	6	835	+65.973%
2024-04-25	43.95	45.32	43.94	45.32	-1.393%	10	836	+81.244%
2024-04-23	45.96	45.96	45.96	45.96	+3.397%	1	836	+78.721%
2024-04-19	46.41	46.41	43.78	44.45	-3.579%	5	837	+84.792%
2024-04-18	45.91	46.10	45.91	46.10	-2.413%	3	840	+78.178%
2024-04-17	47.94	47.95	46.65	47.24	-4.431%	34	843	+73.878%
2024-04-16	49.16	49.43	49.16	49.43	-2.216%	9	867	+66.174%
2024-04-15	50.55	50.55	50.55	50.55	-4.874%	1	867	+62.493%
2024-04-12	54.95	55.04	53.14	53.14	-5.310%	32	868	+54.573%
2024-04-09	56.02	56.12	56.02	56.12	-3.275%	11	873	+46.365%
2024-04-08	58.02	58.02	58.02	58.02	+7.744%	1	873	+41.572%
2024-04-04	58.50	58.50	53.85	53.85	-8.184%	6	873	+52.535%
2024-04-03	58.65	58.65	58.65	58.65	+4.322%	2	872	+40.051%
2024-04-02	56.22	56.22	56.22	56.22	-7.013%	1	872	+46.105%
2024-03-28	59.30	60.46	59.30	60.46	+6.763%	11	860	+35.858%
2024-03-27	56.63	56.63	56.63	56.63	-2.731%	1	860	+45.047%
2024-03-26	58.22	58.22	58.22	58.22	-0.513%	1	859	+41.086%
2024-03-25	58.52	58.52	58.52	58.52	-0.222%	1	859	+40.362%
2024-03-22	58.71	58.71	58.59	58.65	-3.377%	488	859	+40.051%
2024-03-21	59.71	60.70	59.71	60.70	+9.824%	5	626	+35.321%
2024-03-19	54.25	55.27	54.25	55.27	+1.079%	6	626	+48.616%
2024-03-18	55.21	55.21	54.68	54.68	+5.154%	3	631	+50.219%
2024-03-15	52.00	52.00	52.00	52.00	-5.437%	2	632	+57.962%
2024-03-13	54.65	55.20	54.65	54.99	+2.041%	19	632	+49.373%
2024-03-12	53.21	53.89	53.21	53.89	+7.458%	12	649	+52.422%
2024-03-11	50.17	50.17	50.15	50.15	-5.644%	2	639	+63.789%
2024-03-08	53.00	53.47	50.07	53.15	-0.338%	12	639	+54.544%
2024-03-07	53.33	53.33	53.33	53.33	+1.119%	1	640	+54.022%
2024-03-04	51.37	52.74	50.69	52.74	+2.110%	24	640	+55.745%
2024-03-01	49.43	51.65	49.43	51.65	+10.245%	26	639	+59.032%
2024-02-29	46.85	46.85	46.85	46.85	-1.946%	1	638	+75.326%
2024-02-26	48.80	48.80	47.59	47.78	-1.950%	19	638	+71.913%
2024-02-23	48.28	49.30	48.28	48.73	+6.281%	72	644	+68.561%
2024-02-22	45.85	45.85	45.85	45.85	+13.603%	1	678	+79.149%
2024-02-21	40.25	40.36	40.25	40.36	-0.542%	72	679	+103.518%
2024-02-20	40.58	40.58	40.58	40.58	+3.231%	1	751	+102.415%
2024-02-13	39.72	40.98	38.97	39.31	-10.740%	79	752	+108.954%
2024-02-09	44.04	44.04	44.04	44.04	+15.956%	1	830	+86.512%
2024-02-06	38.24	38.24	37.98	37.98	-3.702%	13	829	+116.272%
2024-02-02	39.63	39.63	39.44	39.44	+17.033%	4	835	+108.266%
2024-02-01	33.00	33.70	33.00	33.70	-6.932%	6	835	+143.739%
2024-01-26	35.84	36.21	35.61	36.21	+6.720%	28	830	+126.843%
2024-01-25	34.59	34.61	33.74	33.93	+4.400%	97	848	+142.087%
2024-01-23	32.75	32.75	32.50	32.50	-0.642%	6	837	+152.738%
2024-01-22	32.60	32.71	32.60	32.71	+16.613%	3	832	+151.116%
2024-01-16	27.78	28.08	27.78	28.05	-3.242%	25	835	+192.834%
2024-01-12	28.99	28.99	28.99	28.99	+0.765%	1	836	+183.339%
2024-01-11	28.80	28.80	28.77	28.77	-1.202%	2	836	+185.506%
2024-01-09	28.24	29.39	28.24	29.12	-1.288%	43	838	+182.074%
2024-01-08	27.65	29.50	27.65	29.50	+8.257%	6	797	+178.441%
2024-01-05	27.25	27.25	27.25	27.25	-1.375%	1	791	+201.431%
2024-01-04	27.63	27.63	27.63	27.63	-4.428%	3	790	+197.286%
2024-01-02	30.17	30.17	28.91	28.91	-2.594%	4	790	+184.123%
2023-12-29	31.20	31.20	29.68	29.68	-5.927%	51	748	+176.752%
2023-12-28	31.55	31.55	31.55	31.55	+3.341%	5	748	+160.349%
2023-12-27	32.00	32.00	30.53	30.53	-1.453%	22	753	+169.047%
2023-12-22	30.98	30.98	30.98	30.98	+3.267%	6	768	+165.139%
2023-12-21	28.81	30.00	28.81	30.00	-3.382%	7	768	+173.800%
2023-12-20	31.05	31.05	31.05	31.05	+6.555%	1	774	+164.541%
2023-12-18	29.05	29.14	29.05	29.14	+6.350%	14	773	+181.881%
2023-12-15	27.76	27.76	27.14	27.40	-0.868%	30	760	+199.781%
2023-12-14	28.43	28.43	27.29	27.64	+11.452%	47	732	+197.178%
2023-12-12	24.61	24.80	24.61	24.80	+2.905%	6	686	+231.210%
2023-12-08	24.10	24.10	24.10	24.10	+10.399%	1	684	+240.830%
2023-12-06	21.86	21.86	21.83	21.83	-6.067%	24	684	+276.271%
2023-12-01	23.40	23.40	23.24	23.24	+6.606%	4	672	+253.442%
2023-11-30	21.40	21.80	21.40	21.80	-1.669%	7	672	+276.789%
2023-11-29	22.14	22.20	21.91	22.17	+4.526%	70	668	+270.501%
2023-11-28	21.38	21.43	21.21	21.21	-3.415%	19	611	+287.270%
2023-11-27	22.22	22.22	21.96	21.96	-2.313%	15	595	+274.044%
2023-11-24	22.48	22.48	22.48	22.48	+1.216%	3	580	+265.391%
2023-11-22	22.28	22.62	22.20	22.21	+2.967%	60	517	+269.833%
2023-11-21	21.85	22.15	21.57	21.57	-2.838%	17	517	+280.807%
2023-11-20	21.53	22.22	21.53	22.20	+8.451%	22	501	+270.000%
2023-11-17	20.91	20.91	20.46	20.47	-1.870%	38	479	+301.270%
2023-11-15	20.87	20.88	20.86	20.86	+4.982%	9	446	+293.768%
2023-11-14	20.18	20.18	19.87	19.87	+12.514%	2	444	+313.387%
2023-11-13	17.66	17.67	17.66	17.66	-0.451%	5	444	+365.119%
2023-11-10	16.20	17.77	15.96	17.74	+7.255%	41	449	+363.021%
2023-11-09	16.55	16.55	16.40	16.54	+1.286%	20	470	+396.614%
2023-11-08	16.20	16.33	16.20	16.33	+0.123%	51	460	+403.001%
2023-11-06	16.31	16.31	16.31	16.31	+6.185%	4	409	+403.617%
2023-11-02	14.65	15.36	14.65	15.36	+17.073%	2	411	+434.766%
2023-10-26	13.12	13.12	13.12	13.12	-8.635%	1	409	+526.067%
2023-10-25	14.36	14.36	14.36	14.36	-7.055%	1	410	+472.006%
2023-10-20	13.38	15.45	13.00	15.45	-17.819%	25	411	+431.650%
2023-10-19	18.80	18.80	18.80	18.80	-4.082%	1	392	+336.915%
2023-10-11	19.53	19.60	19.53	19.60	+0.513%	3	392	+319.082%
2023-10-10	19.50	19.50	19.50	19.50	+16.557%	6	394	+321.231%
2023-10-04	16.81	16.81	16.73	16.73	+1.764%	2	389	+390.974%
2023-10-03	15.57	16.44	15.57	16.44	-8.667%	2	391	+399.635%
2023-09-29	18.00	18.00	18.00	18.00	0.000%	2	391	+356.333%
2023-09-28	18.00	18.00	18.00	18.00	0.000%	1	391	+356.333%
2023-09-26	18.00	18.00	18.00	18.00	-28.258%	1	390	+356.333%
2023-09-11	24.50	25.09	24.50	25.09	+1.374%	2	391	+227.381%
2023-09-06	25.00	25.15	24.64	24.75	-4.329%	15	389	+231.879%
2023-09-05	26.23	26.23	25.48	25.87	-3.614%	9	377	+217.511%
2023-08-31	28.00	28.00	26.65	26.84	+9.061%	5	374	+206.036%
2023-08-29	24.00	24.61	24.00	24.61	-1.560%	5	375	+233.767%
2023-08-23	25.00	25.00	25.00	25.00	+9.649%	1	370	+228.560%
2023-08-17	24.70	24.70	22.80	22.80	-7.543%	3	364	+260.263%
2023-08-16	24.66	24.66	24.66	24.66	-3.180%	5	364	+233.090%
2023-08-11	24.83	25.47	24.83	25.47	-2.038%	5	364	+222.497%
2023-08-10	29.00	29.00	26.00	26.00	-2.256%	3	363	+215.923%
2023-08-08	25.97	26.60	25.90	26.60	-0.113%	7	362	+208.797%
2023-08-07	27.70	27.70	26.63	26.63	-3.164%	2	362	+208.449%
2023-08-03	27.50	27.50	27.50	27.50	-1.856%	10	363	+198.691%
2023-08-02	31.50	31.50	28.02	28.02	-12.080%	12	353	+193.148%
2023-07-31	30.82	31.87	30.82	31.87	+7.742%	196	343	+157.735%
2023-07-28	29.58	29.58	29.58	29.58	+0.646%	10	376	+177.688%
2023-07-26	29.39	29.39	29.39	29.39	-0.373%	4	376	+179.483%
2023-07-24	29.00	29.50	29.00	29.50	+1.829%	2	376	+178.441%
2023-07-21	28.97	28.97	28.97	28.97	+13.608%	1	374	+183.535%
2023-07-17	25.50	25.50	25.50	25.50	0.000%	2	374	+222.118%
2023-07-14	25.50	25.50	25.50	25.50	-1.923%	1	372	+222.118%
2023-07-13	25.05	26.00	24.12	26.00	+7.527%	10	371	+215.923%
2023-07-12	23.82	24.18	23.54	24.18	+3.599%	6	363	+239.702%
2023-07-11	22.97	23.34	22.60	23.34	-5.659%	188	359	+251.928%
2023-07-05	23.98	24.74	23.90	24.74	+8.556%	28	173	+232.013%
2023-06-30	22.79	22.79	22.79	22.79	+4.733%	1	145	+260.421%
2023-06-29	21.76	21.76	21.76	21.76	+15.438%	1	144	+277.482%
2023-06-27	18.79	19.14	18.78	18.85	-11.461%	10	143	+335.756%
2023-06-22	21.29	21.29	21.29	21.29	-8.233%	1	143	+285.815%
2023-06-16	23.67	24.30	23.20	23.20	+0.216%	18	127	+254.052%
2023-06-15	21.77	23.50	21.77	23.15	+7.674%	14	127	+254.816%
2023-06-14	21.50	21.50	21.50	21.50	+7.661%	1	116	+282.047%
2023-06-13	19.97	19.97	19.97	19.97	+7.366%	1	116	+311.317%
2023-06-12	18.34	18.78	18.34	18.60	+4.789%	3	115	+341.613%
2023-06-09	17.75	17.75	17.75	17.75	+9.096%	2	114	+362.761%
2023-06-08	16.32	16.32	16.27	16.27	-2.924%	4	114	+404.856%
2023-06-06	16.76	16.76	16.76	16.76	+26.110%	2	110	+390.095%
2023-05-25	13.15	13.41	13.15	13.29	+0.302%	7	108	+518.059%
2023-05-17	13.25	13.25	13.25	13.25	+17.257%	1	101	+519.925%
2023-05-12	11.30	11.30	11.30	11.30	-13.077%	1	101	+626.903%
2023-05-03	13.00	13.00	13.00	13.00	+7.084%	1	101	+531.846%
2023-05-02	13.22	13.22	12.14	12.14	-13.901%	2	100	+576.606%
2023-05-01	14.10	14.10	14.10	14.10	-0.564%	3	99	+482.553%
2023-04-28	14.18	14.18	14.18	14.18	+1.286%	1	99	+479.267%
2023-04-24	14.00	14.00	14.00	14.00	+7.692%	1	99	+486.714%
2023-04-12	13.00	13.00	13.00	13.00	-4.971%	4	99	+531.846%
2023-04-11	15.10	15.10	13.68	13.68	+6.047%	6	95	+500.439%
2023-04-04	12.90	12.90	12.90	12.90	+3.035%	2	95	+536.744%
2023-04-03	13.20	13.20	12.52	12.52	-4.427%	6	93	+556.070%
2023-03-30	13.10	13.10	13.10	13.10	+0.076%	4	87	+527.023%
2023-03-21	13.35	13.35	13.09	13.09	+3.889%	2	83	+527.502%
2023-03-10	12.60	12.60	12.60	12.60	-28.000%	1	82	+551.905%
2023-03-06	17.50	17.50	17.50	17.50	+1.449%	1	83	+369.371%
2023-02-17	17.25	17.25	17.25	17.25	-4.167%	1	83	+376.174%
2023-02-07	18.00	18.00	18.00	18.00	+5.882%	1	83	+356.333%
2023-02-06	18.05	18.05	16.88	17.00	-8.108%	22	84	+383.176%
2023-02-03	18.50	18.50	18.50	18.50	+2.778%	1	62	+344.000%
2023-02-02	18.00	18.00	18.00	18.00	+20.000%	7	61	+356.333%
2023-01-27	15.00	15.00	15.00	15.00	-3.226%	1	54	+447.600%
2023-01-26	15.50	15.50	15.50	15.50	0.000%	19	53	+429.935%
2023-01-20	15.50	15.50	15.50	15.50	-4.615%	1	34	+429.935%
2023-01-17	16.25	16.25	16.25	16.25	-5.026%	13	34	+405.477%
2023-01-13	17.00	17.11	17.00	17.11	+6.938%	21	4	+380.070%
2023-01-03	16.00	16.00	16.00	16.00	-9.091%	1	4	+413.375%

.dark-mode .bcfMjS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bcfMjS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C530SPY Dec 19 2025 530.00 Call (SPY251219C00530000)option OPRA

SPY20251219C530
SPY Dec 19 2025 530.00 Call (SPY251219C00530000)
option OPRA