Dark

SPY20251219C550
SPY Dec 19 2025 550.00 Call (SPY251219C00550000)
option OPRA

EOD

May 15, 2025

67.46+3.593%(+2.34)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	64.74	67.56	64.74	67.46	+3.593%	31	3,378	0.000%
2025-05-14	64.99	65.95	64.20	65.12	-0.853%	28	3,348	+3.593%
2025-05-13	62.69	65.77	62.43	65.68	+6.814%	38	3,334	+2.710%
2025-05-12	60.26	61.49	58.90	61.49	+21.067%	55	3,327	+9.709%
2025-05-09	52.57	52.57	50.54	50.79	-6.395%	90	3,334	+32.821%
2025-05-08	51.69	55.12	50.14	54.26	+9.329%	30	3,376	+24.327%
2025-05-07	49.71	49.78	48.42	49.63	+0.466%	5	3,377	+35.926%
2025-05-06	48.13	49.50	47.06	49.40	-2.506%	38	3,377	+36.559%
2025-05-05	51.55	52.17	50.67	50.67	-4.306%	17	3,378	+33.136%
2025-05-02	51.98	54.36	50.84	52.95	+9.673%	212	3,384	+27.403%
2025-05-01	49.10	51.50	48.28	48.28	+5.048%	113	3,370	+39.727%
2025-04-30	40.68	46.93	38.50	45.96	+1.794%	63	3,364	+46.780%
2025-04-29	42.27	45.78	42.07	45.15	+4.490%	55	3,377	+49.413%
2025-04-28	43.15	44.48	40.39	43.21	+0.488%	90	3,367	+56.121%
2025-04-25	41.84	43.15	40.27	43.00	+2.332%	586	3,329	+56.884%
2025-04-24	37.22	42.58	37.22	42.02	+15.917%	1,069	3,509	+60.543%
2025-04-23	39.00	40.41	36.25	36.25	+13.779%	23	4,008	+86.097%
2025-04-22	29.17	32.40	29.17	31.86	+25.137%	342	4,011	+111.739%
2025-04-21	28.38	28.38	24.34	25.46	-20.138%	69	3,842	+164.965%
2025-04-17	32.54	33.85	31.53	31.88	-1.514%	36	3,828	+111.606%
2025-04-16	35.18	35.68	29.80	32.37	-14.161%	286	3,828	+108.403%
2025-04-15	39.21	40.10	37.71	37.71	-3.629%	11	3,648	+78.892%
2025-04-14	42.00	42.00	38.72	39.13	+0.026%	472	3,646	+72.400%
2025-04-11	34.41	40.00	34.00	39.12	+11.580%	456	3,706	+72.444%
2025-04-10	35.61	36.40	30.00	35.06	-14.488%	108	3,605	+92.413%
2025-04-09	20.90	42.63	20.90	41.00	+86.873%	187	3,616	+64.537%
2025-04-08	29.25	30.32	20.21	21.94	-15.615%	283	3,612	+207.475%
2025-04-07	17.94	29.51	16.74	26.00	+9.474%	1,783	3,500	+159.462%
2025-04-04	29.00	29.50	23.50	23.75	-34.896%	1,036	2,819	+184.042%
2025-04-03	41.31	41.31	36.27	36.48	-22.712%	519	2,667	+84.923%
2025-04-02	46.17	47.20	46.17	47.20	+1.527%	2	2,532	+42.924%
2025-04-01	46.50	48.91	44.51	46.49	-1.274%	38	2,532	+45.106%
2025-03-31	42.94	47.09	40.67	47.09	+3.791%	68	2,537	+43.258%
2025-03-28	46.81	47.25	44.92	45.37	-15.872%	104	2,536	+48.689%
2025-03-26	56.62	56.62	53.93	53.93	-5.832%	8	2,555	+25.088%
2025-03-25	57.68	59.00	57.27	57.27	-1.259%	15	2,553	+17.793%
2025-03-24	56.25	58.00	56.25	58.00	+16.000%	41	2,556	+16.310%
2025-03-21	48.41	50.00	48.41	50.00	-8.892%	36	2,594	+34.920%
2025-03-20	53.50	54.88	53.50	54.88	+3.352%	3	2,586	+22.923%
2025-03-19	51.08	53.10	50.65	53.10	+8.257%	21	2,587	+27.043%
2025-03-18	49.26	50.00	49.05	49.05	-3.483%	43	2,585	+37.533%
2025-03-17	52.23	52.23	50.82	50.82	+0.138%	5	2,612	+32.743%
2025-03-14	47.55	50.75	47.54	50.75	+13.408%	36	2,614	+32.926%
2025-03-13	48.95	48.95	44.75	44.75	-11.140%	40	2,586	+50.749%
2025-03-12	52.50	52.50	47.84	50.36	+1.737%	23	2,586	+33.956%
2025-03-11	49.37	52.54	46.81	49.50	-4.679%	32	2,597	+36.283%
2025-03-10	57.13	57.13	49.85	51.93	-11.246%	47	2,593	+29.906%
2025-03-07	60.90	60.95	56.12	58.51	-2.337%	50	2,608	+15.297%
2025-03-06	61.37	65.15	59.91	59.91	-11.454%	18	2,614	+12.602%
2025-03-05	63.24	67.66	61.25	67.66	-0.059%	10	2,616	-0.296%
2025-03-04	64.44	67.70	61.46	67.70	+0.594%	12	2,616	-0.355%
2025-03-03	71.59	71.59	67.30	67.30	-7.517%	3	2,616	+0.238%
2025-02-28	69.27	72.83	68.50	72.77	+4.750%	220	2,617	-7.297%
2025-02-27	77.89	77.89	69.47	69.47	-8.760%	25	2,621	-2.893%
2025-02-26	79.00	79.00	75.83	76.14	-0.911%	3	2,622	-11.400%
2025-02-25	76.33	77.63	76.33	76.84	-5.891%	46	2,623	-12.207%
2025-02-24	80.60	81.93	80.00	81.65	+0.505%	30	2,621	-17.379%
2025-02-21	88.67	88.67	81.24	81.24	-9.492%	76	2,624	-16.962%
2025-02-20	89.00	89.76	89.00	89.76	-2.371%	4	2,635	-24.844%
2025-02-19	89.70	92.28	89.49	91.94	+2.726%	49	2,639	-26.626%
2025-02-18	90.25	90.25	89.50	89.50	+0.822%	5	2,644	-24.626%
2025-02-14	90.00	90.00	88.53	88.77	+1.162%	24	2,647	-24.006%
2025-02-13	87.70	87.75	87.70	87.75	+2.716%	2	2,647	-23.123%
2025-02-12	83.35	85.43	83.35	85.43	-0.663%	16	2,647	-21.035%
2025-02-11	85.56	86.15	85.56	86.00	+2.235%	5	2,661	-21.558%
2025-02-07	88.20	88.20	83.23	84.12	-0.767%	36	2,660	-19.805%
2025-02-05	83.36	84.77	82.69	84.77	+1.521%	7	2,643	-20.420%
2025-02-04	81.52	83.50	81.52	83.50	-5.425%	2	2,640	-19.210%
2025-01-31	90.58	90.58	88.29	88.29	+2.878%	22	2,640	-23.593%
2025-01-30	85.96	85.96	85.82	85.82	+1.707%	2	2,640	-21.394%
2025-01-29	85.38	85.38	84.38	84.38	+0.369%	4	2,639	-20.052%
2025-01-28	84.03	84.07	84.03	84.07	+2.524%	2	2,639	-19.757%
2025-01-27	82.77	83.15	81.59	82.00	-8.615%	9	2,639	-17.732%
2025-01-24	90.03	90.03	89.65	89.73	-1.363%	64	2,635	-24.819%
2025-01-23	89.02	90.97	88.68	90.97	+0.486%	55	2,618	-25.844%
2025-01-22	88.76	90.53	88.76	90.53	+5.464%	6	2,618	-25.483%
2025-01-21	84.50	85.84	83.83	85.84	+3.609%	40	2,620	-21.412%
2025-01-17	81.80	83.19	81.50	82.85	+5.865%	38	2,646	-18.576%
2025-01-16	78.37	78.37	78.26	78.26	-0.559%	2	2,646	-13.800%
2025-01-15	78.70	78.70	77.17	78.70	+11.949%	18	2,645	-14.282%
2025-01-14	73.08	73.08	70.30	70.30	+2.359%	2	2,648	-4.040%
2025-01-13	67.61	69.10	67.41	68.68	-3.308%	8	2,647	-1.776%
2025-01-10	74.09	74.09	69.15	71.03	-7.368%	32	2,646	-5.026%
2025-01-08	75.50	76.68	75.00	76.68	+0.762%	13	2,644	-12.024%
2025-01-07	82.97	82.97	76.10	76.10	-6.500%	127	2,644	-11.353%
2025-01-06	83.61	84.35	81.39	81.39	+4.614%	24	2,596	-17.115%
2025-01-03	76.20	78.00	76.20	77.80	+7.473%	38	2,597	-13.290%
2025-01-02	75.50	78.50	72.32	72.39	-3.979%	23	2,599	-6.810%
2024-12-31	78.10	78.10	74.34	75.39	-4.811%	15	2,603	-10.519%
2024-12-30	76.00	79.20	75.78	79.20	-3.415%	4	2,603	-14.823%
2024-12-27	80.25	82.00	80.25	82.00	-7.114%	8	2,604	-17.732%
2024-12-26	88.37	89.05	88.17	88.28	+1.181%	656	2,603	-23.584%
2024-12-24	85.84	87.51	85.78	87.25	+5.235%	11	3,111	-22.682%
2024-12-23	80.70	82.91	80.70	82.91	+0.181%	19	3,111	-18.635%
2024-12-20	76.24	85.19	75.46	82.76	+3.025%	95	3,111	-18.487%
2024-12-19	82.19	82.50	80.00	80.33	+4.081%	12	3,122	-16.021%
2024-12-18	93.57	93.57	77.18	77.18	-15.280%	35	3,127	-12.594%
2024-12-17	91.63	91.63	90.75	91.10	-2.671%	5	3,121	-25.950%
2024-12-16	92.78	94.95	92.49	93.60	+3.838%	25	3,120	-27.927%
2024-12-13	92.57	92.63	89.66	90.14	-0.825%	68	3,121	-25.161%
2024-12-12	93.00	93.01	90.89	90.89	-3.759%	25	3,114	-25.778%
2024-12-11	92.27	94.44	92.27	94.44	+5.520%	16	3,133	-28.568%
2024-12-10	91.80	91.80	89.47	89.50	-1.756%	25	3,135	-24.626%
2024-12-09	94.12	94.12	91.10	91.10	-3.106%	38	3,136	-25.950%
2024-12-06	93.75	95.00	93.59	94.02	+0.912%	94	3,134	-28.249%
2024-12-05	94.52	94.68	93.11	93.17	+0.464%	45	3,150	-27.595%
2024-12-04	91.49	92.74	91.49	92.74	+2.702%	13	3,148	-27.259%
2024-12-03	90.50	90.60	90.02	90.30	-1.848%	16	3,136	-25.293%
2024-12-02	91.34	92.00	90.96	92.00	+3.464%	6	3,125	-26.674%
2024-11-29	88.75	89.30	88.75	88.92	+1.437%	18	3,125	-24.134%
2024-11-27	86.85	87.66	86.73	87.66	-0.103%	155	2,978	-23.044%
2024-11-26	87.61	88.04	87.51	87.75	+1.106%	92	2,978	-23.123%
2024-11-25	89.24	89.24	86.23	86.79	+1.355%	12	2,978	-22.272%
2024-11-22	85.63	85.63	85.63	85.63	+1.301%	2	2,977	-21.219%
2024-11-21	81.00	84.53	81.00	84.53	+3.186%	3	2,976	-20.194%
2024-11-20	78.60	81.92	78.60	81.92	+0.515%	2	2,976	-17.651%
2024-11-19	78.03	81.50	78.03	81.50	+2.054%	38	2,976	-17.227%
2024-11-18	78.61	79.86	78.61	79.86	+1.089%	2	3,003	-15.527%
2024-11-15	79.29	79.47	78.68	79.00	-6.287%	24	3,003	-14.608%
2024-11-14	87.42	87.42	84.30	84.30	-3.580%	94	2,996	-19.976%
2024-11-13	87.60	87.60	87.43	87.43	+0.437%	2	2,995	-22.841%
2024-11-12	87.98	87.98	85.78	87.05	-2.125%	15	2,995	-22.504%
2024-11-11	88.79	89.04	88.79	88.94	+0.828%	23	2,993	-24.151%
2024-11-08	85.77	88.50	85.77	88.21	+2.000%	154	2,973	-23.523%
2024-11-07	84.90	86.64	84.90	86.48	+4.888%	11	3,007	-21.994%
2024-11-06	79.15	82.45	79.15	82.45	+16.851%	18	2,999	-18.181%
2024-11-05	70.80	71.86	70.56	70.56	+4.984%	13	3,003	-4.393%
2024-11-04	67.14	67.21	67.14	67.21	-2.026%	2	2,997	+0.372%
2024-11-01	70.50	71.43	68.60	68.60	+1.329%	12	2,998	-1.662%
2024-10-31	71.00	71.10	67.70	67.70	-10.521%	22	2,996	-0.355%
2024-10-29	75.20	76.07	75.20	75.66	-0.211%	7	2,999	-10.838%
2024-10-28	76.10	76.10	75.82	75.82	+1.567%	6	2,997	-11.026%
2024-10-25	76.39	77.40	74.65	74.65	+0.906%	16	2,994	-9.632%
2024-10-24	73.97	73.98	73.89	73.98	+4.462%	3	2,988	-8.813%
2024-10-23	75.72	75.72	70.82	70.82	-8.702%	6	2,986	-4.744%
2024-10-22	77.87	77.87	77.57	77.57	+1.704%	3	2,986	-13.033%
2024-10-21	76.27	76.27	76.27	76.27	-2.828%	10	2,985	-11.551%
2024-10-18	78.49	78.49	78.49	78.49	-0.608%	2	2,988	-14.053%
2024-10-17	78.92	78.97	78.92	78.97	+5.209%	300	2,988	-14.575%
2024-10-15	78.79	79.33	75.06	75.06	-5.251%	111	2,988	-10.125%
2024-10-14	78.26	79.22	77.87	79.22	+5.108%	132	2,990	-14.845%
2024-10-11	72.98	75.66	72.98	75.37	+3.105%	214	2,993	-10.495%
2024-10-10	72.78	73.25	72.50	73.10	-0.706%	6	3,094	-7.715%
2024-10-09	71.27	73.68	71.27	73.62	+3.807%	8	3,093	-8.367%
2024-10-08	70.71	71.14	70.71	70.92	+3.973%	13	3,092	-4.879%
2024-10-07	68.18	68.31	68.15	68.21	+3.348%	35	3,096	-1.100%
2024-10-03	66.00	66.00	66.00	66.00	-1.669%	1	3,096	+2.212%
2024-10-02	67.00	67.20	67.00	67.12	+1.420%	8	3,096	+0.507%
2024-10-01	68.00	68.00	66.18	66.18	-3.836%	3	3,098	+1.934%
2024-09-30	67.75	68.82	67.75	68.82	+0.452%	12	3,095	-1.976%
2024-09-27	68.45	68.51	68.45	68.51	-0.320%	4	3,103	-1.533%
2024-09-26	70.00	70.00	68.68	68.73	+2.997%	4	3,101	-1.848%
2024-09-25	66.73	66.73	66.73	66.73	-0.358%	1	3,101	+1.094%
2024-09-24	65.79	67.10	65.79	66.97	+1.655%	3	3,101	+0.732%
2024-09-23	65.61	65.88	65.40	65.88	-1.185%	4	3,101	+2.398%
2024-09-19	65.80	67.31	65.80	66.67	+9.295%	20	3,103	+1.185%
2024-09-18	61.44	62.00	60.50	61.00	+0.461%	17	3,101	+10.590%
2024-09-17	60.44	60.72	60.44	60.72	-0.508%	5	3,106	+11.100%
2024-09-16	60.82	61.04	60.57	61.03	+1.010%	4	3,111	+10.536%
2024-09-13	58.90	60.62	58.90	60.42	+3.194%	338	3,109	+11.652%
2024-09-12	55.90	58.95	55.90	58.55	+4.367%	290	3,232	+15.218%
2024-09-11	53.05	56.10	52.41	56.10	+8.511%	175	3,139	+20.250%
2024-09-10	52.15	52.15	49.50	51.70	+9.883%	62	3,148	+30.484%
2024-09-06	50.86	50.86	47.05	47.05	-10.806%	60	3,124	+43.379%
2024-09-05	52.75	53.06	52.50	52.75	-4.091%	92	3,129	+27.886%
2024-09-04	54.88	56.00	54.88	55.00	+0.457%	79	3,077	+22.655%
2024-09-03	58.17	58.17	54.75	54.75	-10.656%	53	3,022	+23.215%
2024-08-30	59.20	61.28	59.20	61.28	+2.992%	8	3,068	+10.085%
2024-08-29	60.17	63.64	59.50	59.50	+0.253%	66	3,068	+13.378%
2024-08-28	60.31	60.31	59.35	59.35	-2.785%	51	3,025	+13.665%
2024-08-27	60.36	61.87	60.36	61.05	+0.131%	109	2,976	+10.500%
2024-08-26	61.90	61.90	60.97	60.97	+0.561%	53	2,921	+10.645%
2024-08-23	63.00	63.00	59.80	60.63	+1.524%	8	2,872	+11.265%
2024-08-22	63.51	63.51	59.62	59.72	-3.287%	65	2,871	+12.960%
2024-08-21	60.86	62.13	60.77	61.75	+0.981%	309	2,874	+9.247%
2024-08-20	61.25	61.25	59.70	61.15	+3.486%	15	2,874	+10.319%
2024-08-19	59.00	59.09	58.56	59.09	+3.070%	33	2,874	+14.165%
2024-08-16	55.47	57.50	55.47	57.33	+2.632%	908	2,879	+17.670%
2024-08-15	54.39	55.86	54.23	55.86	+12.259%	21	2,680	+20.766%
2024-08-14	49.76	49.76	49.76	49.76	0.000%	3	2,676	+35.571%
2024-08-13	48.37	49.76	48.37	49.76	+11.370%	3	2,676	+35.571%
2024-08-12	45.01	45.01	44.68	44.68	-1.608%	2	2,677	+50.985%
2024-08-09	43.90	45.41	43.90	45.41	+4.559%	16	2,678	+48.558%
2024-08-08	42.60	43.44	42.29	43.43	+7.607%	19	2,677	+55.330%
2024-08-07	43.95	44.00	39.53	40.36	-0.957%	24	2,671	+67.146%
2024-08-06	41.70	43.86	40.75	40.75	+4.034%	14	2,672	+65.546%
2024-08-05	39.60	40.50	38.44	39.17	-12.956%	93	2,661	+72.224%
2024-08-02	46.95	46.95	44.50	45.00	-10.962%	92	2,693	+49.911%
2024-08-01	55.86	55.86	50.54	50.54	-9.182%	19	2,682	+33.478%
2024-07-31	57.30	59.37	55.65	55.65	+11.300%	19	2,674	+21.222%
2024-07-30	55.00	55.00	50.00	50.00	-5.660%	10	2,672	+34.920%
2024-07-29	55.12	55.12	53.00	53.00	-5.357%	3	2,671	+27.283%
2024-07-26	54.50	56.11	54.50	56.00	+9.804%	16	2,670	+20.464%
2024-07-25	52.00	56.16	51.00	51.00	-3.299%	71	2,669	+32.275%
2024-07-24	55.56	55.56	52.70	52.74	-16.418%	27	2,609	+27.911%
2024-07-23	63.10	63.10	63.10	63.10	+1.414%	1	2,601	+6.910%
2024-07-22	60.74	62.22	60.59	62.22	+4.571%	110	2,602	+8.422%
2024-07-19	60.00	60.00	58.00	59.50	-3.173%	27	2,587	+13.378%
2024-07-18	64.25	64.48	61.45	61.45	-5.679%	55	2,582	+9.780%
2024-07-17	65.15	65.15	65.15	65.15	-5.798%	11	2,557	+3.546%
2024-07-16	68.57	69.91	68.24	69.16	+2.414%	19	2,558	-2.458%
2024-07-15	67.16	69.05	67.16	67.53	-0.662%	30	2,559	-0.104%
2024-07-12	65.34	68.69	65.12	67.98	+7.717%	1,258	2,557	-0.765%
2024-07-11	64.85	64.91	63.11	63.11	-6.421%	13	2,447	+6.893%
2024-07-10	65.23	67.60	64.93	67.44	+5.342%	254	2,447	+0.030%
2024-07-09	64.35	64.57	63.65	64.02	+1.330%	93	2,437	+5.373%
2024-07-08	63.23	63.87	62.79	63.18	+0.429%	26	2,522	+6.774%
2024-07-05	61.58	63.00	61.58	62.91	+5.377%	46	2,523	+7.233%
2024-07-03	59.21	59.70	59.21	59.70	+2.209%	3	2,517	+12.998%
2024-07-02	56.35	60.00	56.35	58.41	+2.654%	90	2,517	+15.494%
2024-07-01	56.17	56.90	55.47	56.90	+0.530%	356	2,549	+18.559%
2024-06-28	60.36	60.36	56.60	56.60	-0.684%	27	2,375	+19.187%
2024-06-27	57.97	58.55	56.99	56.99	-1.401%	167	2,376	+18.372%
2024-06-26	57.25	57.80	57.16	57.80	-0.807%	6	2,308	+16.713%
2024-06-21	57.50	58.36	57.33	58.27	+1.023%	19	2,309	+15.771%
2024-06-20	58.90	59.56	57.68	57.68	-1.821%	22	2,310	+16.956%
2024-06-18	58.48	59.90	57.67	58.75	+1.119%	70	2,264	+14.826%
2024-06-17	55.39	58.34	55.39	58.10	+6.449%	28	2,264	+16.110%
2024-06-14	54.58	54.58	54.58	54.58	-0.238%	28	2,241	+23.598%
2024-06-13	53.00	54.71	53.00	54.71	-0.527%	7	2,249	+23.305%
2024-06-12	52.43	55.00	52.43	55.00	+12.474%	144	2,250	+22.655%
2024-06-11	48.90	48.90	48.90	48.90	-3.168%	5	2,243	+37.955%
2024-06-10	50.55	50.72	50.50	50.50	+1.712%	18	2,243	+33.584%
2024-06-07	50.95	51.47	49.50	49.65	-2.398%	22	2,245	+35.871%
2024-06-06	50.20	50.87	48.84	50.87	+1.699%	6	2,237	+32.613%
2024-06-05	46.50	50.02	46.50	50.02	+10.200%	20	2,235	+34.866%
2024-06-04	45.59	45.59	45.39	45.39	+8.980%	5	2,235	+48.623%
2024-05-31	41.70	41.70	40.79	41.65	-6.531%	82	2,235	+61.969%
2024-05-30	44.56	44.56	44.56	44.56	-2.877%	1	2,205	+51.391%
2024-05-29	46.00	46.00	45.50	45.88	-2.797%	3	2,205	+47.036%
2024-05-24	47.27	47.27	47.20	47.20	-1.891%	22	2,206	+42.924%
2024-05-23	48.11	48.11	48.11	48.11	+1.712%	10	2,206	+40.220%
2024-05-21	47.30	47.30	47.30	47.30	-0.693%	1	2,206	+42.622%
2024-05-20	48.20	48.20	47.63	47.63	-0.771%	4	2,205	+41.633%
2024-05-16	48.69	48.76	47.85	48.00	+1.716%	43	2,205	+40.542%
2024-05-15	45.99	48.04	45.99	47.19	+10.334%	44	2,184	+42.954%
2024-05-14	43.23	43.60	42.77	42.77	-1.361%	3	2,201	+57.727%
2024-05-13	43.36	43.36	43.36	43.36	+1.143%	1	2,202	+55.581%
2024-05-10	43.34	43.34	42.87	42.87	+2.144%	176	2,202	+57.359%
2024-05-09	41.75	41.97	41.60	41.97	+3.706%	7	2,203	+60.734%
2024-05-08	41.00	41.00	40.47	40.47	-0.979%	6	2,200	+66.691%
2024-05-06	39.36	40.87	39.36	40.87	+18.053%	8	2,199	+65.060%
2024-05-01	33.49	36.55	33.49	34.62	-0.603%	25	2,200	+94.858%
2024-04-30	34.83	34.83	34.83	34.83	-10.463%	1	2,183	+93.684%
2024-04-29	38.93	39.20	38.90	38.90	+1.832%	4	2,184	+73.419%
2024-04-26	38.20	38.20	38.20	38.20	+8.646%	2	2,185	+76.597%
2024-04-25	34.77	35.46	34.77	35.16	-3.777%	3	2,186	+91.866%
2024-04-24	36.54	36.54	36.54	36.54	-1.906%	5	2,186	+84.620%
2024-04-23	36.84	37.30	36.55	37.25	+4.841%	85	2,181	+81.101%
2024-04-22	33.63	35.53	33.63	35.53	+8.290%	12	2,242	+89.868%
2024-04-19	34.75	34.75	32.60	32.81	-6.257%	96	2,252	+105.608%
2024-04-18	36.00	36.19	35.00	35.00	-4.110%	63	2,161	+92.743%
2024-04-17	36.75	36.77	35.79	36.50	-3.947%	24	2,112	+84.822%
2024-04-16	38.38	38.63	38.00	38.00	-1.656%	14	2,110	+77.526%
2024-04-15	39.25	41.13	38.25	38.64	-7.626%	16	2,118	+74.586%
2024-04-12	44.00	44.00	41.33	41.83	-9.361%	106	2,125	+61.272%
2024-04-11	46.20	46.20	46.15	46.15	+4.435%	50	2,121	+46.176%
2024-04-10	43.97	44.39	43.97	44.19	-0.697%	3	2,121	+52.659%
2024-04-09	44.50	44.50	44.50	44.50	-3.450%	100	2,122	+51.596%
2024-04-08	46.09	46.09	46.09	46.09	+1.230%	1	2,222	+46.366%
2024-04-05	45.60	45.60	45.53	45.53	-0.132%	4	2,223	+48.166%
2024-04-04	47.51	47.51	45.59	45.59	-0.131%	8	2,222	+47.971%
2024-04-03	45.65	45.65	45.65	45.65	-5.818%	6	2,216	+47.777%
2024-03-28	48.28	48.47	48.28	48.47	+4.237%	3	2,217	+39.179%
2024-03-27	46.50	46.50	46.50	46.50	-0.215%	1	2,217	+45.075%
2024-03-25	46.18	46.86	46.18	46.60	-1.376%	7	2,217	+44.764%
2024-03-22	48.10	48.10	47.25	47.25	-4.100%	6	2,220	+42.772%
2024-03-21	48.71	49.27	48.23	49.27	+8.048%	113	2,221	+36.919%
2024-03-20	45.60	45.60	45.60	45.60	+4.611%	1	2,200	+47.939%
2024-03-19	42.32	43.60	42.32	43.59	-0.069%	12	2,201	+54.760%
2024-03-18	44.21	44.21	43.49	43.62	+6.028%	4	2,192	+54.654%
2024-03-15	41.14	41.14	41.14	41.14	-3.608%	2	2,192	+63.977%
2024-03-14	42.68	42.68	42.68	42.68	-2.155%	1	2,192	+58.060%
2024-03-13	43.30	43.62	43.30	43.62	+2.298%	6	2,193	+54.654%
2024-03-12	40.00	42.75	40.00	42.64	+8.416%	97	2,193	+58.208%
2024-03-11	39.33	39.33	39.33	39.33	-3.056%	2	2,192	+71.523%
2024-03-08	43.81	43.81	40.57	40.57	-4.653%	16	2,192	+66.281%
2024-03-07	41.00	42.55	41.00	42.55	+8.352%	2	2,193	+58.543%
2024-03-06	39.99	39.99	39.27	39.27	+4.386%	5	2,193	+71.785%
2024-03-05	37.62	37.62	37.62	37.62	-7.499%	1	2,192	+79.320%
2024-03-04	40.45	40.67	40.11	40.67	+1.675%	5	2,191	+65.872%
2024-03-01	40.00	40.00	40.00	40.00	+6.496%	2	2,190	+68.650%
2024-02-29	37.24	37.56	37.24	37.56	+1.514%	2	2,189	+79.606%
2024-02-27	35.55	37.00	35.55	37.00	-2.065%	11	2,187	+82.324%
2024-02-23	38.86	38.86	37.78	37.78	+5.531%	30	2,186	+78.560%
2024-02-22	36.02	36.02	35.70	35.80	+18.465%	29	2,186	+88.436%
2024-02-21	30.93	31.05	30.18	30.22	-2.169%	56	2,185	+123.230%
2024-02-20	31.61	31.61	30.89	30.89	-8.609%	19	2,185	+118.388%
2024-02-16	34.20	34.30	33.80	33.80	-0.236%	6	2,185	+99.586%
2024-02-15	32.62	33.97	32.42	33.88	+10.322%	6	2,185	+99.115%
2024-02-14	31.40	31.40	30.71	30.71	-10.545%	14	2,184	+119.668%
2024-02-12	34.33	34.33	34.33	34.33	+3.716%	16	2,184	+96.505%
2024-02-09	32.39	33.55	32.39	33.10	+6.774%	42	2,184	+103.807%
2024-02-08	31.10	31.10	31.00	31.00	+0.519%	3	2,175	+117.613%
2024-02-07	29.91	30.84	29.91	30.84	+9.323%	3	2,174	+118.742%
2024-02-06	28.25	28.25	28.21	28.21	-2.657%	7	2,176	+139.135%
2024-02-05	28.98	28.98	28.98	28.98	-3.400%	1	2,176	+132.781%
2024-02-02	28.10	30.00	28.10	30.00	+20.482%	2	2,175	+124.867%
2024-02-01	23.60	24.90	23.60	24.90	+4.053%	8	2,174	+170.924%
2024-01-31	25.00	25.00	23.93	23.93	-12.982%	54	2,168	+181.906%
2024-01-30	27.50	27.50	27.50	27.50	+6.630%	2	2,167	+145.309%
2024-01-26	26.05	26.05	25.79	25.79	+3.160%	4	2,166	+161.574%
2024-01-25	25.00	25.00	25.00	25.00	+0.725%	1	2,163	+169.840%
2024-01-24	25.00	25.80	24.82	24.82	+6.615%	26	2,162	+171.797%
2024-01-23	23.20	23.28	23.20	23.28	-1.146%	2	2,161	+189.777%
2024-01-22	23.40	23.55	23.40	23.55	+5.416%	2	2,162	+186.454%
2024-01-19	22.40	22.40	22.34	22.34	+16.658%	2	2,162	+201.970%
2024-01-17	19.15	19.15	19.15	19.15	-4.250%	1	2,163	+252.272%
2024-01-16	20.00	20.00	20.00	20.00	-7.407%	1,499	2,162	+237.300%
2024-01-11	21.60	21.60	21.60	21.60	+2.857%	320	2,325	+212.315%
2024-01-09	21.00	21.00	21.00	21.00	-0.709%	1	2,189	+221.238%
2024-01-08	20.82	21.15	20.82	21.15	+12.981%	2	2,189	+218.960%
2024-01-05	19.50	19.50	18.72	18.72	-4.000%	13	2,189	+260.363%
2024-01-04	20.00	20.00	19.50	19.50	-2.500%	2	2,187	+245.949%
2024-01-03	20.00	20.00	20.00	20.00	-1.478%	3	2,187	+237.300%
2024-01-02	20.40	20.40	20.30	20.30	-7.937%	31	2,187	+232.315%
2023-12-29	23.29	23.29	21.77	22.05	-2.563%	73	2,147	+205.941%
2023-12-28	23.15	23.15	22.61	22.63	+0.488%	157	2,147	+198.100%
2023-12-27	23.31	23.42	22.52	22.52	+0.089%	3	2,041	+199.556%
2023-12-26	22.50	22.50	22.50	22.50	+4.651%	1	2,040	+199.822%
2023-12-21	20.64	21.50	20.50	21.50	-6.522%	204	2,039	+213.767%
2023-12-20	22.54	23.00	22.54	23.00	+3.232%	4	2,078	+193.304%
2023-12-19	22.00	22.28	22.00	22.28	+14.256%	2	2,075	+202.783%
2023-12-15	19.38	19.50	19.38	19.50	+2.902%	2	2,074	+245.949%
2023-12-13	18.95	18.95	18.95	18.95	+1.827%	31	2,073	+255.989%
2023-12-12	17.30	18.61	17.30	18.61	+9.471%	10	2,073	+262.493%
2023-12-11	17.00	17.00	17.00	17.00	+4.294%	10	2,071	+296.824%
2023-12-08	16.30	16.30	16.30	16.30	+5.502%	2	2,081	+313.865%
2023-12-05	15.45	15.45	15.45	15.45	-4.806%	1	2,079	+336.634%
2023-12-01	16.77	16.77	16.20	16.23	+8.200%	24	2,078	+315.650%
2023-11-30	15.59	15.59	15.00	15.00	-1.316%	115	2,080	+349.733%
2023-11-29	16.30	16.30	15.20	15.20	+1.333%	32	2,178	+343.816%
2023-11-28	16.00	16.00	15.00	15.00	-5.363%	4	2,180	+349.733%
2023-11-27	15.85	15.85	15.85	15.85	+1.603%	1	2,180	+325.615%
2023-11-24	15.60	15.60	15.60	15.60	+0.645%	2	2,181	+332.436%
2023-11-22	15.50	15.50	15.50	15.50	-1.022%	5	2,181	+335.226%
2023-11-20	15.66	15.66	15.66	15.66	+8.000%	1	2,181	+330.779%
2023-11-17	14.50	14.50	14.50	14.50	0.000%	3	2,181	+365.241%
2023-11-16	13.90	14.60	13.90	14.50	-4.793%	21	2,181	+365.241%
2023-11-15	15.00	15.58	15.00	15.23	+11.985%	10	2,189	+342.942%
2023-11-14	13.90	14.18	13.40	13.60	+11.475%	74	2,193	+396.029%
2023-11-10	10.85	12.20	10.75	12.20	+17.421%	42	2,140	+452.951%
2023-11-09	10.60	10.60	10.39	10.39	-4.416%	103	2,140	+549.278%
2023-11-08	11.41	11.41	10.87	10.87	-6.293%	4	2,203	+520.607%
2023-11-07	11.61	11.61	11.60	11.60	-1.024%	8	2,203	+481.552%
2023-11-06	10.80	11.72	10.70	11.72	+14.341%	4	2,203	+475.597%
2023-11-02	10.25	10.25	10.25	10.25	+12.761%	174	2,203	+558.146%
2023-11-01	9.13	9.20	8.65	9.09	+6.192%	94	2,029	+642.134%
2023-10-31	9.06	9.22	8.56	8.56	-3.820%	68	2,003	+688.084%
2023-10-30	8.00	8.90	8.00	8.90	-7.292%	67	2,002	+657.978%
2023-10-25	9.60	9.60	9.60	9.60	-4.000%	1	1,990	+602.708%
2023-10-23	10.00	10.00	10.00	10.00	-4.762%	1	1,990	+574.600%
2023-10-20	10.50	10.50	10.50	10.50	-12.573%	1	1,990	+542.476%
2023-10-17	12.01	12.01	12.01	12.01	-14.214%	1	1,989	+461.699%
2023-10-16	14.00	14.00	14.00	14.00	+3.858%	1	1,988	+381.857%
2023-10-13	13.48	13.48	13.48	13.48	+1.353%	1	1,987	+400.445%
2023-10-12	13.30	13.30	13.30	13.30	-6.667%	2	1,987	+407.218%
2023-10-11	14.25	14.25	14.25	14.25	+2.224%	18	1,985	+373.404%
2023-10-10	13.94	13.94	13.94	13.94	+1.161%	15	1,985	+383.931%
2023-10-09	13.00	13.78	13.00	13.78	+15.314%	2	1,970	+389.550%
2023-10-04	11.65	11.95	11.40	11.95	+6.601%	14	1,969	+464.519%
2023-09-29	11.21	11.21	11.21	11.21	-5.401%	5	1,963	+501.784%
2023-09-28	13.09	13.09	11.85	11.85	-8.846%	7	1,958	+469.283%
2023-09-27	13.00	13.00	13.00	13.00	+4.000%	1	1,955	+418.923%
2023-09-26	12.50	12.50	12.50	12.50	-8.088%	1	1,954	+439.680%
2023-09-25	13.60	13.60	13.60	13.60	+8.800%	1	1,955	+396.029%
2023-09-22	12.50	12.50	12.50	12.50	-9.420%	13	1,955	+439.680%
2023-09-21	14.80	15.07	12.97	13.80	-13.750%	29	1,945	+388.841%
2023-09-20	16.00	16.00	16.00	16.00	-3.614%	1	1,935	+321.625%
2023-09-18	17.02	17.02	16.60	16.60	-14.872%	2	1,935	+306.386%

.dark-mode .S4bjCJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S4bjCJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C550SPY Dec 19 2025 550.00 Call (SPY251219C00550000)option OPRA

SPY20251219C550
SPY Dec 19 2025 550.00 Call (SPY251219C00550000)
option OPRA