Dark

SPY20251219C540
SPY Dec 19 2025 540.00 Call (SPY251219C00540000)
option OPRA

EOD

May 15, 2025

74.54+2.658%(+1.93)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	73.58	75.25	73.54	74.54	+2.658%	35	4,244	0.000%
2025-05-14	72.61	72.61	72.61	72.61	+0.276%	1	4,254	+2.658%
2025-05-13	69.81	72.41	69.81	72.41	+5.217%	4	4,254	+2.942%
2025-05-12	67.00	68.82	66.40	68.82	+17.802%	77	4,255	+8.312%
2025-05-09	59.30	59.45	56.90	58.42	-3.772%	130	4,282	+27.593%
2025-05-08	58.51	61.59	58.51	60.71	+6.884%	20	4,263	+22.780%
2025-05-07	55.95	56.80	54.06	56.80	+2.712%	3	4,270	+31.232%
2025-05-06	55.30	55.30	55.30	55.30	-4.983%	1	4,272	+34.792%
2025-05-05	57.60	58.20	57.60	58.20	-3.579%	14	4,272	+28.076%
2025-05-02	59.40	61.38	59.06	60.36	+6.436%	56	4,276	+23.492%
2025-05-01	55.90	57.00	55.85	56.71	+17.949%	13	4,276	+31.441%
2025-04-30	46.40	48.82	45.01	48.08	-5.447%	30	4,286	+55.033%
2025-04-29	50.85	50.85	50.85	50.85	+1.945%	2	4,287	+46.588%
2025-04-28	49.55	49.88	46.34	49.88	+0.768%	29	4,289	+49.439%
2025-04-25	47.80	49.50	46.51	49.50	+3.168%	60	4,300	+50.586%
2025-04-24	41.53	47.98	41.53	47.98	+10.147%	32	4,315	+55.356%
2025-04-23	44.20	46.97	43.47	43.56	+17.065%	62	4,319	+71.120%
2025-04-22	33.40	38.38	33.40	37.21	+22.603%	190	4,319	+100.322%
2025-04-21	33.50	33.50	28.86	30.35	-19.645%	49	4,188	+145.601%
2025-04-17	38.01	39.17	37.09	37.77	+4.917%	80	4,096	+97.352%
2025-04-16	41.24	41.68	35.26	36.00	-17.902%	416	4,096	+107.056%
2025-04-15	45.50	46.50	43.85	43.85	-5.516%	934	3,868	+69.989%
2025-04-14	47.70	48.25	44.00	46.41	+2.586%	64	3,157	+60.612%
2025-04-11	39.33	46.00	39.33	45.24	+10.747%	654	3,165	+64.766%
2025-04-10	41.32	42.12	37.82	40.85	-14.949%	264	3,153	+82.472%
2025-04-09	25.07	48.41	25.07	48.03	+87.617%	312	3,115	+55.195%
2025-04-08	34.70	36.27	24.02	25.60	-8.244%	309	3,146	+191.172%
2025-04-07	21.19	35.27	19.99	27.90	-2.242%	90	3,034	+167.168%
2025-04-04	35.50	35.50	28.54	28.54	-32.561%	436	3,033	+161.177%
2025-04-03	45.68	46.01	42.00	42.32	-25.124%	779	3,038	+76.134%
2025-04-02	56.52	56.52	56.52	56.52	+6.985%	1	3,190	+31.883%
2025-04-01	52.83	52.83	52.83	52.83	-1.252%	2	3,190	+41.094%
2025-03-31	47.31	53.50	47.31	53.50	+3.023%	19	3,192	+39.327%
2025-03-28	52.82	52.82	51.84	51.93	-13.306%	24	3,195	+43.539%
2025-03-27	60.20	60.20	59.90	59.90	-3.558%	3	3,194	+24.441%
2025-03-26	66.28	66.33	62.11	62.11	-4.373%	6	3,197	+20.013%
2025-03-25	66.10	66.45	64.95	64.95	+0.046%	17	3,196	+14.765%
2025-03-24	64.73	64.92	64.73	64.92	+15.106%	11	3,208	+14.818%
2025-03-21	54.22	56.55	54.22	56.40	-3.754%	8	3,219	+32.163%
2025-03-20	59.03	59.30	58.60	58.60	+4.774%	6	3,218	+27.201%
2025-03-18	55.85	56.62	55.29	55.93	-4.865%	10	3,219	+33.274%
2025-03-17	57.88	59.00	57.88	58.79	+0.496%	6	3,225	+26.790%
2025-03-14	54.26	58.50	53.26	58.50	+11.090%	62	3,225	+27.419%
2025-03-13	53.89	54.55	50.67	52.66	-8.274%	27	3,237	+41.550%
2025-03-12	57.50	58.12	56.33	57.41	-3.626%	14	3,237	+29.838%
2025-03-11	55.60	59.57	55.60	59.57	+3.780%	2	3,237	+25.130%
2025-03-10	59.75	59.75	57.40	57.40	-16.800%	12	3,237	+29.861%
2025-03-07	66.62	68.99	62.45	68.99	+3.340%	182	3,227	+8.045%
2025-03-06	69.07	69.07	66.76	66.76	-5.720%	5	3,239	+11.654%
2025-03-05	70.81	70.81	70.81	70.81	-1.255%	1	3,239	+5.268%
2025-03-04	73.95	73.95	68.09	71.71	-10.194%	32	3,239	+3.946%
2025-03-03	81.83	81.83	79.85	79.85	+1.281%	15	3,227	-6.650%
2025-02-28	76.34	78.84	75.31	78.84	+0.305%	46	3,229	-5.454%
2025-02-27	85.29	85.29	78.60	78.60	-4.704%	5	3,241	-5.165%
2025-02-26	87.23	87.23	82.48	82.48	-1.751%	6	3,240	-9.627%
2025-02-25	83.95	83.95	83.95	83.95	-3.727%	1	3,238	-11.209%
2025-02-24	88.00	90.33	87.20	87.20	-2.820%	35	3,238	-14.518%
2025-02-21	94.86	94.98	89.42	89.73	-7.409%	100	3,269	-16.929%
2025-02-20	96.91	96.91	96.91	96.91	-0.646%	1	3,291	-23.083%
2025-02-19	97.54	97.54	97.54	97.54	-0.266%	6	3,291	-23.580%
2025-02-18	97.81	97.81	97.74	97.80	-0.781%	4	3,291	-23.783%
2025-02-14	97.54	98.57	97.54	98.57	+2.474%	16	3,296	-24.379%
2025-02-13	95.98	96.29	95.98	96.19	+2.866%	3	3,297	-22.508%
2025-02-12	90.14	93.51	90.14	93.51	-1.048%	4	3,297	-20.287%
2025-02-11	93.55	94.67	93.55	94.50	+0.425%	9	3,295	-21.122%
2025-02-10	93.74	94.30	92.93	94.10	+2.105%	15	3,301	-20.786%
2025-02-07	94.04	94.20	91.64	92.16	-0.903%	26	3,303	-19.119%
2025-02-06	94.83	94.83	93.00	93.00	+1.373%	8	3,298	-19.849%
2025-02-05	91.44	91.74	90.60	91.74	-0.510%	42	3,295	-18.749%
2025-02-04	91.10	92.31	91.05	92.21	-6.157%	6	3,260	-19.163%
2025-01-31	98.26	98.26	98.26	98.26	+3.573%	4	3,262	-24.140%
2025-01-30	94.91	94.91	94.87	94.87	+3.446%	2	3,264	-21.429%
2025-01-29	93.03	93.03	91.57	91.71	-1.862%	3	3,264	-18.722%
2025-01-28	90.85	93.45	90.57	93.45	+3.903%	7	3,263	-20.235%
2025-01-27	88.13	89.94	88.13	89.94	-8.112%	4	3,266	-17.123%
2025-01-24	100.00	100.00	97.78	97.88	+0.886%	146	3,268	-23.846%
2025-01-23	97.21	97.21	97.02	97.02	-0.767%	2	3,232	-23.170%
2025-01-22	97.61	99.73	97.51	97.77	+4.188%	21	3,232	-23.760%
2025-01-21	92.07	94.97	91.80	93.84	+3.656%	12	3,223	-20.567%
2025-01-17	88.75	91.00	88.75	90.53	+5.280%	20	3,227	-17.663%
2025-01-16	86.38	86.71	85.99	85.99	-0.197%	9	3,227	-13.316%
2025-01-15	86.34	86.34	85.57	86.16	+11.146%	4	3,235	-13.487%
2025-01-14	77.52	77.52	77.52	77.52	-0.090%	3	3,238	-3.844%
2025-01-13	75.40	77.59	75.40	77.59	-1.859%	5	3,238	-3.931%
2025-01-10	76.94	79.50	76.94	79.06	-9.780%	20	3,236	-5.717%
2025-01-07	90.74	90.78	86.23	87.63	-1.980%	408	3,233	-14.938%
2025-01-06	92.00	92.51	89.24	89.40	+3.568%	22	3,135	-16.622%
2025-01-03	86.82	86.85	86.28	86.32	+5.888%	24	3,143	-13.647%
2025-01-02	84.45	84.50	79.50	81.52	-2.952%	105	3,143	-8.562%
2024-12-31	84.40	84.40	83.40	84.00	-3.103%	3	3,144	-11.262%
2024-12-30	82.50	86.69	82.50	86.69	-4.368%	5	3,144	-14.015%
2024-12-27	92.50	92.50	87.64	90.65	-6.150%	74	3,143	-17.772%
2024-12-26	95.33	96.79	94.86	96.59	+1.471%	7	3,152	-22.828%
2024-12-24	94.19	95.19	94.19	95.19	+4.272%	4	3,155	-21.693%
2024-12-23	90.00	91.82	88.82	91.29	+0.143%	7	3,155	-18.348%
2024-12-20	83.00	92.00	83.00	91.16	+6.000%	13	3,150	-18.232%
2024-12-19	89.00	89.00	86.00	86.00	-3.011%	3	3,158	-13.326%
2024-12-18	100.00	100.48	88.67	88.67	-10.552%	7	3,157	-15.935%
2024-12-17	99.00	100.26	99.00	99.13	-2.565%	18	3,155	-24.806%
2024-12-16	100.99	101.74	100.99	101.74	+2.364%	3	3,158	-26.735%
2024-12-13	100.30	100.30	98.66	99.39	-2.319%	164	3,158	-25.003%
2024-12-11	101.75	101.75	101.75	101.75	+2.436%	1	3,105	-26.742%
2024-12-10	100.41	100.67	99.33	99.33	-0.321%	67	3,106	-24.957%
2024-12-09	101.62	101.62	99.62	99.65	-2.170%	11	3,105	-25.198%
2024-12-06	102.15	102.75	101.18	101.86	-0.225%	838	3,104	-26.821%
2024-12-05	103.00	103.14	101.49	102.09	-0.029%	1,941	2,783	-26.986%
2024-12-04	100.50	102.12	100.50	102.12	+4.108%	6	1,099	-27.007%
2024-12-03	99.00	99.00	97.93	98.09	-1.079%	3	1,099	-24.009%
2024-12-02	98.91	99.31	97.74	99.16	+0.772%	31	1,098	-24.829%
2024-11-29	96.69	98.40	96.69	98.40	+3.188%	6	1,108	-24.248%
2024-11-27	96.72	96.72	95.36	95.36	-1.518%	9	1,106	-21.833%
2024-11-26	97.27	97.27	96.83	96.83	+2.607%	4	1,106	-23.020%
2024-11-25	94.37	94.49	94.36	94.37	+1.955%	6	1,104	-21.013%
2024-11-21	90.00	92.56	87.63	92.56	+6.062%	15	1,109	-19.468%
2024-11-20	87.17	87.30	85.68	87.27	-2.076%	8	1,109	-14.587%
2024-11-19	89.12	89.12	89.12	89.12	+1.700%	1	1,103	-16.360%
2024-11-18	86.57	88.36	86.57	87.63	+3.082%	14	1,104	-14.938%
2024-11-15	89.09	89.09	85.01	85.01	-7.457%	72	1,094	-12.316%
2024-11-14	93.51	93.51	91.86	91.86	-3.539%	4	1,089	-18.855%
2024-11-13	95.23	95.23	95.23	95.23	+1.970%	12	1,087	-21.726%
2024-11-12	95.60	95.70	93.39	93.39	-2.698%	35	1,087	-20.184%
2024-11-11	97.12	97.83	95.97	95.98	+1.620%	33	1,078	-22.338%
2024-11-08	94.20	96.37	94.20	94.45	+1.943%	48	1,066	-21.080%
2024-11-07	92.27	92.68	92.27	92.65	+1.892%	215	1,066	-19.547%
2024-11-06	87.90	90.93	87.25	90.93	+15.276%	39	1,073	-18.025%
2024-11-05	77.11	78.88	77.11	78.88	+5.652%	2	1,079	-5.502%
2024-11-04	75.43	75.88	74.66	74.66	-3.001%	3	1,081	-0.161%
2024-11-01	76.97	76.97	76.97	76.97	+1.530%	2	1,081	-3.157%
2024-10-31	75.81	75.81	75.81	75.81	-7.975%	2	1,080	-1.675%
2024-10-30	82.38	82.38	82.38	82.38	-1.424%	1	1,080	-9.517%
2024-10-29	81.89	83.57	81.89	83.57	-0.512%	10	1,081	-10.805%
2024-10-28	84.00	84.00	84.00	84.00	+2.128%	4	1,081	-11.262%
2024-10-25	83.69	84.08	82.25	82.25	+0.784%	20	1,077	-9.374%
2024-10-24	81.61	81.61	81.61	81.61	-3.943%	1	1,076	-8.663%
2024-10-21	85.00	85.00	84.96	84.96	-1.071%	5	1,077	-12.265%
2024-10-17	85.88	85.88	85.88	85.88	-0.302%	1	1,076	-13.204%
2024-10-15	86.14	86.14	86.14	86.14	-0.589%	2	1,077	-13.466%
2024-10-14	85.50	86.65	85.50	86.65	+4.561%	102	1,079	-13.976%
2024-10-11	82.44	83.06	82.41	82.87	+1.556%	214	1,075	-10.052%
2024-10-09	79.80	81.80	79.80	81.60	+3.923%	10	1,074	-8.652%
2024-10-08	78.52	78.52	78.52	78.52	+4.512%	3	1,083	-5.069%
2024-10-07	75.05	75.13	75.05	75.13	-3.320%	2	1,083	-0.785%
2024-10-04	76.53	77.86	76.53	77.71	+4.505%	24	1,084	-4.079%
2024-10-02	74.36	74.40	74.36	74.36	+0.541%	4	1,094	+0.242%
2024-10-01	75.99	75.99	73.55	73.96	-2.479%	4	1,094	+0.784%
2024-09-30	75.58	76.35	75.22	75.84	+0.690%	10	1,094	-1.714%
2024-09-27	75.28	75.32	75.28	75.32	-2.334%	4	1,086	-1.036%
2024-09-26	76.85	77.12	76.85	77.12	+4.174%	2	1,085	-3.345%
2024-09-25	74.03	74.03	74.03	74.03	+1.092%	1	1,085	+0.689%
2024-09-23	73.23	73.23	73.23	73.23	+2.967%	3	1,085	+1.789%
2024-09-20	71.12	71.12	71.12	71.12	-4.254%	2	1,085	+4.809%
2024-09-19	73.10	74.28	73.10	74.28	+5.963%	15	1,084	+0.350%
2024-09-18	70.10	70.10	70.10	70.10	+2.545%	1	1,085	+6.334%
2024-09-17	69.03	70.70	68.00	68.36	+0.544%	31	1,086	+9.040%
2024-09-16	67.05	67.99	66.66	67.99	-0.162%	22	1,108	+9.634%
2024-09-13	68.10	68.10	68.10	68.10	+5.992%	14	1,113	+9.457%
2024-09-12	64.25	64.25	64.25	64.25	+3.512%	1	1,113	+16.016%
2024-09-11	59.53	62.07	59.21	62.07	+7.406%	4	1,114	+20.090%
2024-09-10	57.79	57.79	57.79	57.79	+1.404%	2	1,115	+28.984%
2024-09-09	56.35	57.07	55.32	56.99	+6.523%	15	1,113	+30.795%
2024-09-06	57.91	57.91	53.50	53.50	-10.460%	44	1,124	+39.327%
2024-09-05	60.10	60.10	59.75	59.75	-2.209%	2	1,114	+24.753%
2024-09-04	61.10	62.10	61.10	61.10	-0.163%	8	1,114	+21.997%
2024-09-03	65.76	65.76	61.20	61.20	-5.991%	10	1,106	+21.797%
2024-08-30	65.10	65.10	65.10	65.10	-0.153%	2	1,095	+14.501%
2024-08-28	66.10	66.10	65.20	65.20	-5.039%	2	1,095	+14.325%
2024-08-26	68.71	68.71	68.66	68.66	-0.145%	2	1,093	+8.564%
2024-08-23	68.60	68.76	68.60	68.76	+3.243%	4	1,093	+8.406%
2024-08-22	66.60	66.60	66.60	66.60	-1.972%	2	1,093	+11.922%
2024-08-21	68.00	68.00	67.94	67.94	+1.267%	2	1,092	+9.714%
2024-08-20	67.30	67.30	67.09	67.09	+1.421%	2	1,092	+11.104%
2024-08-19	64.84	66.15	64.66	66.15	+3.456%	8	1,092	+12.683%
2024-08-16	64.30	64.30	63.94	63.94	+3.967%	8	1,086	+16.578%
2024-08-15	61.50	61.50	61.50	61.50	+7.971%	1	1,086	+21.203%
2024-08-14	55.55	57.10	55.00	56.96	+3.076%	6	1,086	+30.864%
2024-08-13	53.00	55.26	53.00	55.26	+7.824%	18	1,087	+34.890%
2024-08-09	51.25	51.25	51.25	51.25	+1.285%	4	1,090	+45.444%
2024-08-08	47.97	50.75	47.97	50.60	+11.184%	3	1,092	+47.312%
2024-08-07	49.51	50.13	45.51	45.51	-8.061%	4	1,093	+63.788%
2024-08-06	49.50	49.50	49.50	49.50	+6.452%	1	1,093	+50.586%
2024-08-05	44.46	46.99	44.44	46.50	-9.091%	21	1,092	+60.301%
2024-08-02	51.13	51.99	50.65	51.15	-14.579%	13	1,091	+45.728%
2024-08-01	65.77	65.77	56.75	59.88	-1.139%	65	1,090	+24.482%
2024-07-30	57.92	60.57	57.92	60.57	+0.431%	21	1,047	+23.064%
2024-07-29	60.31	60.31	60.31	60.31	+4.905%	1	1,029	+23.595%
2024-07-25	59.46	59.46	57.49	57.49	-3.975%	41	1,029	+29.657%
2024-07-24	62.29	62.29	59.87	59.87	-14.679%	80	1,000	+24.503%
2024-07-22	70.17	70.17	70.17	70.17	-1.405%	4	935	+6.228%
2024-07-18	71.25	71.25	71.17	71.17	-0.725%	2	938	+4.735%
2024-07-17	71.69	71.69	71.69	71.69	-6.532%	5	938	+3.975%
2024-07-16	75.56	76.70	75.24	76.70	+2.294%	22	943	-2.816%
2024-07-12	74.94	74.98	72.13	74.98	+7.053%	6	928	-0.587%
2024-07-11	72.46	72.46	70.04	70.04	-4.029%	17	928	+6.425%
2024-07-10	71.66	72.98	71.51	72.98	+3.709%	15	928	+2.138%
2024-07-09	70.21	72.00	70.00	70.37	+1.354%	6	929	+5.926%
2024-07-08	70.53	70.87	69.19	69.43	-0.587%	33	931	+7.360%
2024-07-05	67.80	69.84	67.80	69.84	+4.223%	64	961	+6.730%
2024-07-03	66.53	67.01	66.53	67.01	-0.505%	3	942	+11.237%
2024-06-28	65.48	67.35	65.34	67.35	+4.015%	24	942	+10.676%
2024-06-27	65.17	65.17	64.53	64.75	+1.969%	161	942	+15.120%
2024-06-25	63.38	63.50	63.38	63.50	-2.742%	7	812	+17.386%
2024-06-24	65.29	65.29	65.29	65.29	+1.225%	1	805	+14.168%
2024-06-21	64.50	64.50	64.50	64.50	+0.124%	2	805	+15.566%
2024-06-20	63.30	64.42	62.78	64.42	-0.648%	3	805	+15.709%
2024-06-18	64.84	64.84	64.84	64.84	-2.978%	2	807	+14.960%
2024-06-17	63.00	66.83	63.00	66.83	+10.372%	6	807	+11.537%
2024-06-14	60.25	60.55	60.25	60.55	-0.526%	26	809	+23.105%
2024-06-13	60.75	60.87	59.26	60.87	-0.148%	30	809	+22.458%
2024-06-12	61.75	61.98	60.47	60.96	+17.321%	29	819	+22.277%
2024-06-04	51.96	51.96	51.96	51.96	+10.530%	15	804	+43.457%
2024-05-31	47.01	47.01	47.01	47.01	-2.872%	6	804	+58.562%
2024-05-30	48.40	48.40	48.40	48.40	-6.165%	1	804	+54.008%
2024-05-29	51.77	51.77	51.58	51.58	-3.354%	20	804	+44.513%
2024-05-23	54.46	54.46	53.37	53.37	-2.592%	3	807	+39.666%
2024-05-22	54.85	54.85	54.79	54.79	+1.388%	2	807	+36.047%
2024-05-21	53.77	54.04	53.77	54.04	-2.683%	2	807	+37.935%
2024-05-20	54.95	55.53	53.85	55.53	+3.523%	3	807	+34.234%
2024-05-17	53.65	53.65	53.64	53.64	-2.437%	20	808	+38.963%
2024-05-16	54.98	54.98	54.98	54.98	+2.747%	30	800	+35.577%
2024-05-15	53.48	53.51	53.29	53.51	+11.410%	4	800	+39.301%
2024-05-09	48.03	48.03	48.03	48.03	+0.988%	1	800	+55.195%
2024-05-07	47.49	47.56	47.49	47.56	+3.391%	4	800	+56.728%
2024-05-06	46.00	46.00	46.00	46.00	+5.893%	1	798	+62.043%
2024-05-03	42.71	43.44	42.71	43.44	+4.248%	10	799	+71.593%
2024-05-01	39.06	41.67	38.41	41.67	-0.048%	23	804	+78.882%
2024-04-30	41.52	41.69	41.51	41.69	-5.056%	19	786	+78.796%
2024-04-29	43.93	43.93	43.91	43.91	-0.453%	2	767	+69.756%
2024-04-26	43.65	44.11	43.65	44.11	+16.293%	18	767	+68.987%
2024-04-25	37.93	37.93	37.93	37.93	-7.892%	4	775	+96.520%
2024-04-24	41.18	41.18	41.18	41.18	-2.648%	1	779	+81.010%
2024-04-23	41.14	42.30	41.14	42.30	+12.112%	40	780	+76.217%
2024-04-22	37.73	37.73	37.73	37.73	+0.027%	5	757	+97.562%
2024-04-19	38.57	38.61	37.45	37.72	-6.472%	50	762	+97.614%
2024-04-18	41.05	41.05	40.33	40.33	-4.431%	7	723	+84.825%
2024-04-17	44.53	44.53	42.20	42.20	-2.922%	3	716	+76.635%
2024-04-16	44.05	44.21	43.46	43.47	-2.621%	14	718	+71.475%
2024-04-15	48.50	48.50	44.64	44.64	-9.268%	16	704	+66.980%
2024-04-12	49.20	49.20	49.20	49.20	-2.574%	4	688	+51.504%
2024-04-11	50.50	50.50	50.50	50.50	+2.393%	2	686	+47.604%
2024-04-10	49.32	49.32	49.32	49.32	-5.154%	5	686	+51.135%
2024-04-08	52.00	52.00	52.00	52.00	+1.167%	1	681	+43.346%
2024-04-05	51.95	51.95	51.19	51.40	+4.855%	6	681	+45.019%
2024-04-04	53.00	53.00	48.93	49.02	-7.509%	13	680	+52.060%
2024-04-03	53.00	53.00	53.00	53.00	+3.922%	18	670	+40.642%
2024-04-02	51.01	51.01	51.00	51.00	-5.556%	4	688	+46.157%
2024-04-01	53.67	54.00	53.40	54.00	+2.331%	20	690	+38.037%
2024-03-26	52.77	52.77	52.77	52.77	-0.621%	3	703	+41.255%
2024-03-22	53.10	53.10	53.10	53.10	-2.390%	2	700	+40.377%
2024-03-21	53.76	54.40	53.76	54.40	+11.842%	3	699	+37.022%
2024-03-19	48.64	48.64	48.64	48.64	-1.777%	1	700	+53.248%
2024-03-18	49.22	49.52	49.22	49.52	+6.152%	2	699	+50.525%
2024-03-15	46.65	46.65	46.65	46.65	-4.990%	4	697	+59.786%
2024-03-13	49.10	49.10	49.10	49.10	+9.525%	5	697	+51.813%
2024-03-11	44.79	44.83	44.79	44.83	-2.860%	12	697	+66.273%
2024-03-08	48.66	48.66	46.15	46.15	-4.511%	22	685	+61.517%
2024-03-07	48.30	48.33	48.30	48.33	+8.218%	10	684	+54.231%
2024-03-06	44.66	44.66	44.66	44.66	+6.409%	1	684	+66.906%
2024-03-05	44.53	44.53	41.97	41.97	-10.359%	9	683	+77.603%
2024-03-04	46.23	46.82	45.38	46.82	+8.480%	5	690	+59.205%
2024-02-29	43.16	43.16	43.16	43.16	+2.786%	3	690	+72.706%
2024-02-28	41.96	41.99	41.96	41.99	-0.261%	6	687	+77.518%
2024-02-26	42.75	42.91	42.10	42.10	-3.440%	52	687	+77.055%
2024-02-23	43.50	43.60	43.06	43.60	-0.252%	74	643	+70.963%
2024-02-22	41.05	43.71	40.95	43.71	+21.450%	4	621	+70.533%
2024-02-21	35.73	35.99	35.73	35.99	-1.370%	52	621	+107.113%
2024-02-20	36.03	36.50	36.01	36.49	-5.711%	13	621	+104.275%
2024-02-15	37.88	38.70	37.57	38.70	+7.769%	7	619	+92.610%
2024-02-14	36.56	36.56	35.90	35.91	+3.577%	19	618	+107.574%
2024-02-13	35.53	35.53	33.91	34.67	-8.595%	66	618	+114.999%
2024-02-09	37.21	38.14	37.21	37.93	+4.895%	65	669	+96.520%
2024-02-08	35.82	36.16	35.82	36.16	+0.752%	12	716	+106.139%
2024-02-07	35.89	35.89	35.89	35.89	+9.354%	5	717	+107.690%
2024-02-06	34.00	34.00	32.72	32.82	-2.030%	8	712	+127.118%
2024-02-05	32.70	33.50	32.70	33.50	-4.121%	2	719	+122.507%
2024-02-02	34.60	34.94	33.57	34.94	+17.170%	5	720	+113.337%
2024-02-01	29.82	29.82	29.82	29.82	+6.691%	5	720	+149.966%
2024-01-31	27.95	27.95	27.95	27.95	-13.601%	1	725	+166.691%
2024-01-30	32.44	32.59	32.35	32.35	+10.978%	19	724	+130.417%
2024-01-25	29.31	29.74	29.15	29.15	-1.852%	15	709	+155.712%
2024-01-24	30.00	30.00	29.70	29.70	+6.452%	6	722	+150.976%
2024-01-22	27.89	27.90	27.89	27.90	+11.466%	5	725	+167.168%
2024-01-10	24.85	25.83	24.82	25.03	+1.789%	8	730	+197.803%
2024-01-09	24.35	24.95	24.35	24.59	-0.041%	10	736	+203.131%
2024-01-08	23.15	24.60	23.15	24.60	+9.920%	8	740	+203.008%
2024-01-05	22.38	22.38	22.38	22.38	-5.530%	1	732	+233.065%
2024-01-04	23.61	23.69	23.61	23.69	-1.044%	2	733	+214.648%
2024-01-03	23.96	24.00	23.78	23.94	-4.622%	13	734	+211.362%
2024-01-02	25.10	25.10	25.10	25.10	-2.976%	2	729	+196.972%
2023-12-29	26.64	26.64	25.60	25.87	-4.715%	84	654	+188.133%
2023-12-28	27.24	27.24	27.11	27.15	+0.185%	12	654	+174.549%
2023-12-26	26.95	27.10	26.18	27.10	-0.258%	14	654	+175.055%
2023-12-22	27.17	27.17	27.17	27.17	+13.682%	1	653	+174.347%
2023-12-21	23.61	23.91	23.61	23.90	-8.077%	6	653	+211.883%
2023-12-19	25.78	26.00	25.25	26.00	+4.376%	31	648	+186.692%
2023-12-18	24.91	24.91	24.91	24.91	+7.002%	1	618	+199.237%
2023-12-15	23.56	24.97	23.10	23.28	-0.257%	52	618	+220.189%
2023-12-14	23.25	23.40	23.25	23.34	+13.246%	29	567	+219.366%
2023-12-11	20.57	20.61	20.57	20.61	+13.429%	6	557	+261.669%
2023-12-06	18.08	18.17	18.08	18.17	-2.154%	2	557	+310.237%
2023-11-27	18.57	18.57	18.57	18.57	-0.907%	9	556	+301.400%
2023-11-22	19.53	19.55	18.74	18.74	-1.730%	9	550	+297.759%
2023-11-20	18.15	19.07	18.15	19.07	+15.576%	4	550	+290.876%
2023-11-16	16.50	16.80	15.50	16.50	-4.403%	19	548	+351.758%
2023-11-15	17.26	17.26	17.26	17.26	+6.412%	1	533	+331.866%
2023-11-14	16.54	16.84	16.22	16.22	+23.911%	5	533	+359.556%
2023-11-10	13.09	13.09	13.09	13.09	-2.677%	1	529	+469.442%
2023-11-08	13.45	13.45	13.40	13.45	+1.894%	13	528	+454.201%
2023-11-07	13.72	13.72	13.20	13.20	+1.227%	11	522	+464.697%
2023-11-06	13.13	13.13	13.04	13.04	+21.302%	3	519	+471.626%
2023-11-01	10.75	10.75	10.75	10.75	+0.844%	2	516	+593.395%
2023-10-31	10.47	10.66	10.47	10.66	+7.136%	6	516	+599.250%
2023-10-30	9.95	9.95	9.95	9.95	+4.627%	1	513	+649.146%
2023-10-27	9.51	9.51	9.51	9.51	-2.261%	2	512	+683.807%
2023-10-26	10.00	10.02	9.73	9.73	-7.422%	33	512	+666.084%
2023-10-24	10.51	10.51	10.51	10.51	-19.154%	1	512	+609.229%
2023-10-23	13.00	13.00	13.00	13.00	-14.586%	2	511	+473.385%
2023-10-18	15.40	15.40	15.22	15.22	-11.768%	7	513	+389.750%
2023-10-17	17.25	17.25	17.25	17.25	+27.589%	1	506	+332.116%
2023-10-13	13.50	13.52	13.50	13.52	-18.209%	4	506	+451.331%
2023-10-11	16.53	16.53	16.53	16.53	+6.645%	1	502	+350.938%
2023-10-06	15.50	15.50	15.50	15.50	+9.463%	1	503	+380.903%
2023-10-04	14.16	14.16	14.16	14.16	-2.345%	1	502	+426.412%
2023-10-02	14.50	14.50	14.50	14.50	-4.354%	11	502	+414.069%
2023-09-28	15.16	15.16	15.16	15.16	+0.464%	1	491	+391.689%
2023-09-26	15.08	15.09	15.07	15.09	-5.864%	4	490	+393.970%
2023-09-25	16.03	16.03	16.03	16.03	-1.354%	1	486	+365.003%
2023-09-22	16.25	16.25	16.25	16.25	-3.846%	19	485	+358.708%
2023-09-21	17.86	17.86	16.90	16.90	-8.649%	9	467	+341.065%
2023-09-20	18.50	18.50	18.50	18.50	-2.887%	2	475	+302.919%
2023-09-19	19.05	19.05	19.05	19.05	-10.856%	2	477	+291.286%
2023-09-13	21.37	21.37	21.37	21.37	-0.140%	2	479	+248.807%
2023-09-11	21.25	21.40	21.25	21.40	+4.902%	2	481	+248.318%
2023-09-08	20.40	20.40	20.40	20.40	-3.272%	1	479	+265.392%
2023-09-06	21.53	21.53	21.09	21.09	-8.024%	3	478	+253.438%
2023-09-05	22.93	22.93	22.93	22.93	-0.304%	2	479	+225.076%
2023-08-30	22.86	23.00	22.86	23.00	+3.837%	3	481	+224.087%
2023-08-29	22.15	22.15	22.15	22.15	+7.524%	2	478	+236.524%
2023-08-28	20.60	20.60	20.60	20.60	+8.421%	4	476	+261.845%
2023-08-24	19.00	19.00	19.00	19.00	-8.742%	2	480	+292.316%
2023-08-23	18.96	20.82	18.96	20.82	+9.579%	5	482	+258.021%
2023-08-18	19.00	19.00	19.00	19.00	-18.103%	2	479	+292.316%
2023-08-14	23.20	23.20	23.20	23.20	+5.936%	1	481	+221.293%
2023-08-09	21.90	21.90	21.90	21.90	-17.358%	2	481	+240.365%
2023-08-01	26.50	26.50	26.50	26.50	-1.119%	1	483	+181.283%
2023-07-27	26.80	26.80	26.80	26.80	+3.077%	1	482	+178.134%
2023-07-25	25.50	26.00	25.50	26.00	+9.474%	3	482	+186.692%
2023-07-21	23.75	23.75	23.75	23.75	+3.939%	6	480	+213.853%
2023-07-17	22.85	22.85	22.85	22.85	+8.397%	2	474	+226.214%
2023-07-14	21.96	21.96	20.68	21.08	+10.424%	43	474	+253.605%
2023-07-10	19.09	19.09	19.09	19.09	-13.227%	2	442	+290.466%
2023-07-06	22.00	22.00	22.00	22.00	+6.848%	1	442	+238.818%
2023-06-30	19.95	20.59	19.95	20.59	+29.091%	7	442	+262.020%
2023-06-27	16.16	16.16	15.95	15.95	-6.671%	4	436	+367.335%
2023-06-23	17.09	17.09	17.09	17.09	-8.019%	1	436	+336.161%
2023-06-21	18.58	18.58	18.58	18.58	+0.432%	1	437	+301.184%
2023-06-20	20.99	20.99	18.50	18.50	-4.835%	2	436	+302.919%
2023-06-16	20.04	20.04	19.44	19.44	-4.236%	108	326	+283.436%
2023-06-15	20.05	20.30	20.05	20.30	+22.511%	3	326	+267.192%
2023-06-14	17.55	17.55	16.57	16.57	+3.563%	4	325	+349.849%
2023-06-12	16.00	16.00	16.00	16.00	+17.647%	1	322	+365.875%
2023-06-07	14.54	14.74	13.60	13.60	-6.849%	14	321	+448.088%
2023-06-06	14.60	14.60	14.60	14.60	+3.326%	2	309	+410.548%
2023-06-05	15.77	15.77	14.13	14.13	+1.875%	2	307	+427.530%
2023-06-02	14.05	14.05	13.87	13.87	+14.156%	6	309	+437.419%
2023-05-30	12.30	12.30	12.15	12.15	-0.082%	14	303	+513.498%
2023-05-26	13.06	13.06	10.00	12.16	+6.667%	29	266	+512.993%
2023-05-19	12.20	12.20	11.40	11.40	-2.146%	44	266	+553.860%
2023-05-18	11.60	11.65	11.60	11.65	+19.487%	2	222	+539.828%
2023-05-12	9.75	9.75	9.75	9.75	-7.143%	1	220	+664.513%
2023-05-05	10.25	10.50	10.25	10.50	+16.667%	2	220	+609.905%

.dark-mode .SgVPcD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SgVPcD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C540SPY Dec 19 2025 540.00 Call (SPY251219C00540000)option OPRA

SPY20251219C540
SPY Dec 19 2025 540.00 Call (SPY251219C00540000)
option OPRA