Dark

SPY20251219C560
SPY Dec 19 2025 560.00 Call (SPY251219C00560000)
option OPRA

EOD

Sep 15, 2025

107.72+2.386%(+2.51)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-15	107.5000	108.2300	107.4100	107.7200	+2.386%	94	11,119	0.000%
2025-09-12	106.1000	106.7300	105.1600	105.2100	-0.652%	29	11,039	+2.386%
2025-09-11	102.4000	105.9000	102.4000	105.9000	+5.143%	24	11,042	+1.719%
2025-09-10	101.5500	101.5500	100.7200	100.7200	+2.441%	20	11,054	+6.950%
2025-09-09	97.4900	98.3200	97.4900	98.3200	+1.142%	14	11,048	+9.561%
2025-09-08	97.1000	97.2100	97.1000	97.2100	+1.334%	5	11,038	+10.812%
2025-09-05	97.3400	97.3400	93.4700	95.9300	-2.302%	69	11,038	+12.290%
2025-09-04	94.4600	98.2100	93.8400	98.1900	+7.629%	542	11,044	+9.706%
2025-09-03	92.7800	93.0900	91.1200	91.2300	+2.196%	51	10,699	+18.075%
2025-09-02	87.8400	90.4500	86.7600	89.2700	-5.903%	440	10,676	+20.668%
2025-08-29	96.6400	96.6800	93.8000	94.8700	-3.851%	7,208	6,865	+13.545%
2025-08-28	97.6900	98.6700	96.3000	98.6700	+1.273%	44	6,865	+9.172%
2025-08-27	95.5800	97.4300	95.4500	97.4300	+1.904%	734	6,827	+10.561%
2025-08-26	93.2300	95.6400	92.6400	95.6100	+1.691%	393	6,466	+12.666%
2025-08-25	94.4600	95.5000	94.0200	94.0200	-1.950%	1,505	6,272	+14.571%
2025-08-22	89.3500	96.4900	89.3500	95.8900	+9.003%	5,030	5,523	+12.337%
2025-08-21	88.3000	88.3000	87.4700	87.9700	+1.699%	538	4,030	+22.451%
2025-08-20	89.1300	89.1300	86.5000	86.5000	-4.945%	3	4,290	+24.532%
2025-08-19	91.5000	91.6600	90.6500	91.0000	-3.856%	61	4,290	+18.374%
2025-08-18	94.6500	94.6500	94.6500	94.6500	-0.640%	1	4,245	+13.809%
2025-08-15	95.8900	96.1000	95.0600	95.2600	-0.750%	8	4,244	+13.080%
2025-08-14	95.9800	95.9800	95.9800	95.9800	-0.508%	1	4,251	+12.232%
2025-08-13	96.4700	96.4700	96.4700	96.4700	+2.009%	4	4,250	+11.662%
2025-08-12	91.3000	94.5700	91.3000	94.5700	+6.330%	15	4,250	+13.905%
2025-08-11	90.4000	90.4000	88.9400	88.9400	-1.035%	5	4,251	+21.115%
2025-08-07	89.8700	89.8700	89.8700	89.8700	+3.465%	1	4,251	+19.862%
2025-08-06	83.8300	86.8800	83.2900	86.8600	+4.512%	159	4,251	+24.016%
2025-08-05	83.1000	84.7000	82.6800	83.1100	-2.750%	624	4,372	+29.611%
2025-08-04	81.9300	85.4600	81.9300	85.4600	+9.620%	99	4,582	+26.047%
2025-08-01	80.7400	80.7400	77.9600	77.9600	-16.656%	11	4,631	+38.173%
2025-07-31	93.5400	93.5400	93.5400	93.5400	+5.089%	4	4,632	+15.159%
2025-07-30	91.0300	91.0300	89.0100	89.0100	-0.747%	73	4,632	+21.020%
2025-07-29	90.2600	90.2600	89.6800	89.6800	-1.817%	5	4,691	+20.116%
2025-07-28	92.0800	92.0800	91.3400	91.3400	-0.120%	4	4,691	+17.933%
2025-07-25	91.4500	91.4500	91.4500	91.4500	+1.050%	10	4,691	+17.791%
2025-07-24	90.5000	90.5000	90.5000	90.5000	+4.395%	1	4,691	+19.028%
2025-07-23	86.6100	86.6900	86.6100	86.6900	+0.978%	2	4,691	+24.259%
2025-07-22	85.9700	85.9900	85.8200	85.8500	-1.060%	10	4,691	+25.475%
2025-07-21	85.7200	87.5300	85.7200	86.7700	+2.869%	9	4,691	+24.144%
2025-07-18	84.3100	84.3500	84.3100	84.3500	-1.195%	6	4,694	+27.706%
2025-07-17	84.5500	85.3700	84.5500	85.3700	+4.441%	2	4,695	+26.180%
2025-07-16	81.7400	81.7400	81.7400	81.7400	+0.184%	8	4,696	+31.784%
2025-07-15	84.9700	84.9700	81.4100	81.5900	-1.235%	16	4,704	+32.026%
2025-07-14	81.5500	82.6100	81.5200	82.6100	+0.633%	9	4,828	+30.396%
2025-07-11	82.0200	82.1000	82.0200	82.0900	-0.012%	102	4,826	+31.222%
2025-07-09	80.2800	82.1000	80.1900	82.1000	+3.858%	10	4,926	+31.206%
2025-07-08	79.0500	79.0500	79.0500	79.0500	-2.093%	1	4,933	+36.268%
2025-07-07	81.3400	81.3400	80.7400	80.7400	-4.540%	2	4,934	+33.416%
2025-07-03	83.7500	84.5900	83.7500	84.5800	+6.096%	20	4,945	+27.359%
2025-07-02	78.5800	79.7200	78.5800	79.7200	+3.951%	18	4,945	+35.123%
2025-07-01	76.6900	76.6900	76.6900	76.6900	-1.931%	1	4,962	+40.462%
2025-06-30	77.0000	78.2000	76.8700	78.2000	+5.676%	21	4,962	+37.749%
2025-06-27	75.9300	76.6800	72.8400	74.0000	+1.231%	12	4,974	+45.568%
2025-06-26	72.9700	73.1000	72.9700	73.1000	+5.682%	9	4,977	+47.360%
2025-06-25	70.2000	70.2000	69.1700	69.1700	-0.216%	3	4,978	+55.732%
2025-06-24	67.8400	69.3200	67.8400	69.3200	+6.646%	2	4,978	+55.395%
2025-06-23	60.4000	65.0000	60.4000	65.0000	+5.743%	10	4,978	+65.723%
2025-06-20	63.8000	63.8000	60.0000	61.4700	-3.953%	158	4,978	+75.240%
2025-06-18	64.0000	64.0400	64.0000	64.0000	-1.991%	17	5,044	+68.313%
2025-06-17	65.0000	65.3000	65.0000	65.3000	-2.537%	7	5,044	+64.962%
2025-06-16	67.0000	67.0000	67.0000	67.0000	+5.962%	3	5,039	+60.776%
2025-06-13	63.2300	63.2300	63.2300	63.2300	-5.570%	2	5,036	+70.362%
2025-06-12	66.9600	66.9600	66.9600	66.9600	+3.878%	1	5,036	+60.872%
2025-06-11	66.8600	67.4600	64.4600	64.4600	-2.922%	8	5,036	+67.111%
2025-06-10	65.3500	66.4000	64.8400	66.4000	+2.201%	8	5,037	+62.229%
2025-06-09	63.8200	65.1100	63.8200	64.9700	+1.152%	476	5,041	+65.800%
2025-06-06	63.7200	65.1800	63.3500	64.2300	+7.175%	42	5,070	+67.710%
2025-06-05	61.7600	62.2800	59.2800	59.9300	-5.503%	21	5,070	+79.743%
2025-06-04	63.2500	63.4200	63.2500	63.4200	+2.126%	10	5,063	+69.852%
2025-06-03	60.1300	62.1000	60.1300	62.1000	+3.707%	3	5,064	+73.462%
2025-06-02	58.0600	59.8800	55.4800	59.8800	+4.961%	8	5,064	+79.893%
2025-05-30	57.3000	57.3000	57.0500	57.0500	-2.479%	4	5,064	+88.817%
2025-05-29	58.3200	58.5000	58.3200	58.5000	+2.183%	52	5,064	+84.137%
2025-05-28	58.5700	59.0500	57.2500	57.2500	-3.684%	7	5,014	+88.157%
2025-05-27	56.8100	59.8200	56.1000	59.4400	+11.332%	24	5,014	+81.225%
2025-05-23	51.1500	53.9300	51.1500	53.3900	-6.218%	12	5,012	+101.761%
2025-05-22	55.8500	56.9300	55.2600	56.9300	+4.248%	13	5,012	+89.215%
2025-05-21	59.4800	60.9500	54.6000	54.6100	-9.780%	40	5,009	+97.253%
2025-05-20	62.2200	62.2200	60.2000	60.5300	-4.270%	11	5,001	+77.961%
2025-05-19	59.1900	63.7100	59.0900	63.2300	+1.984%	18	5,004	+70.362%
2025-05-16	60.5600	62.0000	60.5600	62.0000	+4.535%	18	5,010	+73.742%
2025-05-15	56.2500	59.4800	56.2500	59.3100	+3.418%	52	5,003	+81.622%
2025-05-14	56.9200	58.1300	56.9200	57.3500	-1.121%	147	4,960	+87.829%
2025-05-13	54.9100	58.2200	54.9100	58.0000	+9.351%	48	5,072	+85.724%
2025-05-12	53.9800	54.0000	51.1300	53.0400	+20.381%	57	5,086	+103.092%
2025-05-09	45.8300	45.8500	43.2400	44.0600	-7.901%	28	5,097	+144.485%
2025-05-08	43.9200	47.8400	43.9200	47.8400	+10.946%	59	5,097	+125.167%
2025-05-07	43.2200	43.5600	40.7900	43.1200	+3.281%	70	5,114	+149.814%
2025-05-06	41.6000	43.4500	40.8000	41.7500	-5.862%	115	5,109	+158.012%
2025-05-05	44.1000	46.0500	44.1000	44.3500	-5.235%	11	5,065	+142.886%
2025-05-02	44.5000	47.6000	44.5000	46.8000	+12.771%	86	5,064	+130.171%
2025-05-01	42.3800	45.0200	41.5000	41.5000	+4.324%	108	5,074	+159.566%
2025-04-30	35.2900	40.2000	33.5600	39.7800	+2.605%	46	5,065	+170.789%
2025-04-29	36.2000	39.4700	36.2000	38.7700	+5.210%	159	5,037	+177.844%
2025-04-28	36.9900	37.3400	34.5400	36.8500	+0.436%	55	4,921	+192.320%
2025-04-25	36.0000	36.6900	34.7900	36.6900	+1.719%	54	4,921	+193.595%
2025-04-24	32.0000	36.0700	32.0000	36.0700	+19.834%	107	4,931	+198.642%
2025-04-23	34.9700	35.0500	30.1000	30.1000	+12.188%	44	4,958	+257.874%
2025-04-22	23.9600	26.8800	23.9600	26.8300	+22.792%	28	4,968	+301.491%
2025-04-21	23.9400	23.9400	20.2000	21.8500	-19.934%	61	4,956	+392.998%
2025-04-17	27.1500	28.3100	26.6200	27.2900	+7.230%	29	4,908	+294.723%
2025-04-16	30.3000	30.5600	25.4500	25.4500	-21.329%	37	4,908	+323.261%
2025-04-15	33.4500	33.6900	32.0000	32.3500	-6.584%	1,013	4,907	+232.983%
2025-04-14	35.2100	35.9700	32.8300	34.6300	+3.342%	33	4,910	+211.060%
2025-04-11	30.5700	34.2100	29.2100	33.5100	+10.375%	440	4,929	+221.456%
2025-04-10	30.0000	31.0300	25.7800	30.3600	-16.248%	1,098	4,921	+254.809%
2025-04-09	17.7300	36.2900	17.7100	36.2500	+102.968%	371	4,917	+197.159%
2025-04-08	24.0700	25.5000	16.6800	17.8600	-8.598%	46	4,929	+503.135%
2025-04-07	14.3800	22.9500	13.9200	19.5400	-13.156%	466	4,926	+451.279%
2025-04-04	24.6600	24.6600	20.1000	22.5000	-27.606%	730	4,940	+378.756%
2025-04-03	34.7000	34.8800	30.7800	31.0800	-30.314%	581	4,935	+246.589%
2025-04-02	39.2500	44.6000	39.2500	44.6000	+8.437%	1,528	4,515	+141.525%
2025-04-01	39.7900	43.1000	38.3700	41.1300	-0.628%	1,547	4,107	+161.901%
2025-03-31	35.9000	41.3900	35.0100	41.3900	+6.401%	30	3,964	+160.256%
2025-03-28	43.6000	43.6000	38.7400	38.9000	-17.146%	1,518	3,964	+176.915%
2025-03-27	45.7800	48.0500	45.7800	46.9500	+0.021%	8	4,218	+129.436%
2025-03-26	48.5200	48.5200	46.9400	46.9400	-8.854%	9	4,216	+129.484%
2025-03-25	51.5000	51.5000	51.5000	51.5000	+1.278%	1	4,218	+109.165%
2025-03-24	49.6600	50.8500	49.6600	50.8500	+18.670%	1,266	4,219	+111.839%
2025-03-21	40.9200	43.2600	40.6900	42.8500	-3.708%	44	3,776	+151.389%
2025-03-20	47.6900	47.6900	44.1100	44.5000	-3.638%	10	3,784	+142.067%
2025-03-19	44.2400	46.1800	44.2400	46.1800	+6.577%	7	3,786	+133.261%
2025-03-18	44.8900	44.8900	42.1900	43.3300	-8.490%	135	3,786	+148.604%
2025-03-17	45.5300	47.3500	45.3000	47.3500	+7.127%	10	3,763	+127.497%
2025-03-14	41.9000	44.2000	41.9000	44.2000	+15.828%	20	3,765	+143.710%
2025-03-13	42.8500	42.8500	38.1600	38.1600	-13.430%	22	3,759	+182.285%
2025-03-12	46.0600	46.0600	41.5400	44.0800	-0.922%	129	3,759	+144.374%
2025-03-11	43.1000	46.4000	41.4500	44.4900	-0.648%	295	3,752	+142.122%
2025-03-10	51.5700	51.5700	42.8100	44.7800	-17.985%	164	3,801	+140.554%
2025-03-07	54.0000	54.6000	52.1000	54.6000	+4.698%	20	3,910	+97.289%
2025-03-06	56.3300	56.3300	52.1500	52.1500	-11.864%	12	3,913	+106.558%
2025-03-05	57.2300	59.1700	57.2300	59.1700	+3.807%	3	3,913	+82.052%
2025-03-04	58.5200	59.3000	54.4900	57.0000	-4.539%	620	3,912	+88.982%
2025-03-03	65.0800	65.0800	59.7100	59.7100	-11.580%	21	3,627	+80.405%
2025-02-28	62.1100	67.5300	62.1100	67.5300	+5.963%	66	3,645	+59.514%
2025-02-27	69.5000	69.5000	63.6700	63.7300	-6.609%	42	3,663	+69.026%
2025-02-26	70.3000	72.3500	68.2400	68.2400	+0.353%	7	3,691	+57.855%
2025-02-25	68.0000	68.0000	68.0000	68.0000	-9.671%	1	3,690	+58.412%
2025-02-21	79.2600	79.2600	75.2800	75.2800	-7.050%	6	3,690	+43.092%
2025-02-20	82.4800	82.4800	80.9900	80.9900	-3.272%	2	3,688	+33.004%
2025-02-19	83.6400	83.7300	83.6400	83.7300	+1.050%	19	3,689	+28.652%
2025-02-18	81.2700	82.8600	81.2700	82.8600	+1.407%	15	3,707	+30.002%
2025-02-14	81.6500	81.7100	81.4600	81.7100	+9.457%	54	3,697	+31.832%
2025-02-12	74.7100	74.7100	74.6500	74.6500	-5.074%	3	3,697	+44.300%
2025-02-11	78.6400	78.6400	78.6400	78.6400	+1.171%	1	3,697	+36.979%
2025-02-10	77.6100	77.7400	77.6100	77.7300	-3.140%	6	3,697	+38.582%
2025-02-07	80.2500	80.2500	80.2500	80.2500	+2.845%	2	3,696	+34.231%
2025-02-06	78.8600	78.8600	77.8100	78.0300	+4.542%	3,717	3,697	+38.049%
2025-02-05	75.4900	75.4900	74.6400	74.6400	-1.893%	6	7,161	+44.319%
2025-02-04	74.3900	76.7000	74.3900	76.0800	+3.020%	7	7,158	+41.588%
2025-02-03	70.1500	75.1100	69.9000	73.8500	-10.593%	61	7,155	+45.863%
2025-01-31	82.6000	82.6000	82.6000	82.6000	+7.078%	8	7,110	+30.412%
2025-01-29	78.2700	78.2700	77.1400	77.1400	-2.131%	33	7,114	+39.642%
2025-01-28	78.9600	78.9600	78.8200	78.8200	+3.929%	2	7,112	+36.666%
2025-01-27	72.4500	75.8400	72.4500	75.8400	-7.872%	23	7,112	+42.036%
2025-01-24	84.0400	84.1500	82.3200	82.3200	+0.146%	8	7,091	+30.855%
2025-01-23	82.2000	82.2000	82.2000	82.2000	+1.082%	2	7,090	+31.046%
2025-01-22	81.5000	82.6100	81.3200	81.3200	+4.136%	24	7,092	+32.464%
2025-01-21	76.5700	78.0900	76.5700	78.0900	+4.917%	130	7,073	+37.943%
2025-01-17	75.3100	75.3100	74.4300	74.4300	+5.246%	116	7,056	+44.727%
2025-01-16	71.6500	71.6500	70.3200	70.7200	-1.229%	17	7,056	+52.319%
2025-01-15	70.0300	71.6000	70.0300	71.6000	+12.296%	425	7,050	+50.447%
2025-01-14	62.2300	63.7600	62.2300	63.7600	+1.206%	13	6,685	+68.946%
2025-01-13	60.0400	63.0000	60.0400	63.0000	-1.946%	24	6,672	+70.984%
2025-01-10	66.2100	66.2100	61.8800	64.2500	-6.437%	92	6,653	+67.658%
2025-01-08	68.6700	68.6700	68.6700	68.6700	-1.900%	8	6,645	+56.866%
2025-01-07	75.0200	75.3300	70.0000	70.0000	-4.554%	27	6,645	+53.886%
2025-01-06	76.3300	77.1000	73.3400	73.3400	+3.020%	109	6,645	+46.878%
2025-01-03	68.3000	71.1900	68.3000	71.1900	+7.392%	70	6,647	+51.313%
2025-01-02	70.4000	70.4000	64.4100	66.2900	-1.237%	46	6,635	+62.498%
2024-12-31	67.1200	67.1200	67.1200	67.1200	-6.583%	1	6,606	+60.489%
2024-12-30	70.9700	71.8500	68.0000	71.8500	-2.603%	34	6,606	+49.923%
2024-12-27	71.9400	73.9900	71.9400	73.7700	-8.429%	8	6,606	+46.021%
2024-12-26	79.4600	80.6700	79.4600	80.5600	+9.249%	103	6,607	+33.714%
2024-12-23	74.0500	74.0500	73.7400	73.7400	-3.897%	11	6,510	+46.081%
2024-12-20	70.0300	76.7300	70.0300	76.7300	+8.253%	12	6,500	+40.388%
2024-12-19	75.4500	75.4500	70.8800	70.8800	-2.234%	189	6,500	+51.975%
2024-12-18	85.2100	85.2100	72.5000	72.5000	-13.577%	49	6,367	+48.579%
2024-12-17	84.5000	84.5000	83.3600	83.8900	-2.510%	15	6,379	+28.406%
2024-12-16	85.0800	86.0700	85.0800	86.0500	+4.026%	6	6,374	+25.183%
2024-12-13	83.2700	83.2700	82.5500	82.7200	-0.827%	58	6,374	+30.222%
2024-12-12	84.9200	85.1100	83.4100	83.4100	-3.012%	21	6,387	+29.145%
2024-12-11	86.0000	86.0000	86.0000	86.0000	+6.068%	4	6,387	+25.256%
2024-12-10	83.7600	83.7600	81.0800	81.0800	-4.093%	32	6,386	+32.856%
2024-12-09	85.7400	85.7400	84.0400	84.5400	-1.755%	11	6,373	+27.419%
2024-12-06	86.0200	86.0500	85.6400	86.0500	+0.643%	24	6,373	+25.183%
2024-12-05	86.3200	86.3200	85.0500	85.5000	-1.065%	61	6,362	+25.988%
2024-12-04	85.0300	86.4200	84.8700	86.4200	+4.133%	4	6,336	+24.647%
2024-12-03	82.4600	83.0200	82.4600	82.9900	-0.084%	14	6,335	+29.799%
2024-12-02	83.2700	83.2700	83.0600	83.0600	+0.752%	11	6,335	+29.689%
2024-11-29	81.4100	82.6200	81.4100	82.4400	+4.144%	18	6,326	+30.665%
2024-11-27	80.4300	80.4300	79.1600	79.1600	+0.636%	51	6,288	+36.079%
2024-11-25	81.5000	81.5000	78.5700	78.6600	+1.418%	10	6,288	+36.944%
2024-11-22	77.2700	77.5600	77.2700	77.5600	+1.200%	4	6,288	+38.886%
2024-11-21	74.5800	77.5600	74.5800	76.6400	+3.792%	44	6,289	+40.553%
2024-11-20	70.3900	73.8400	70.3900	73.8400	+0.285%	6	6,267	+45.883%
2024-11-19	71.3100	73.6300	70.1000	73.6300	+1.741%	17	6,268	+46.299%
2024-11-18	70.3000	72.8000	70.3000	72.3700	+3.091%	34	6,259	+48.846%
2024-11-15	72.8000	72.8000	70.2000	70.2000	-9.606%	94	6,248	+53.447%
2024-11-14	78.3100	79.0000	77.2100	77.6600	-1.070%	3,962	6,207	+38.707%
2024-11-13	78.5000	78.5000	78.5000	78.5000	-1.764%	2	2,750	+37.223%
2024-11-12	80.3000	80.3000	79.8100	79.9100	-0.881%	5	2,750	+34.802%
2024-11-11	81.7200	81.7200	80.6200	80.6200	-0.247%	20	2,754	+33.614%
2024-11-08	78.8400	80.8200	78.6500	80.8200	+3.615%	100	2,751	+33.284%
2024-11-07	77.6300	78.0000	77.5600	78.0000	+3.270%	14	2,753	+38.103%
2024-11-06	72.8400	75.5300	71.1000	75.5300	+24.864%	18	2,747	+42.619%
2024-11-04	61.1100	61.4100	60.4900	60.4900	-3.278%	8	2,732	+78.079%
2024-11-01	62.5400	62.5400	62.5400	62.5400	+1.460%	6	2,730	+72.242%
2024-10-31	62.1500	62.2000	61.2500	61.6400	-10.394%	7	2,732	+74.757%
2024-10-30	68.7900	68.7900	68.7900	68.7900	-0.879%	3	2,731	+56.593%
2024-10-29	67.4500	69.4300	67.4500	69.4000	+4.992%	18	2,733	+55.216%
2024-10-23	67.5100	67.5100	65.6700	66.1000	-6.148%	4	2,726	+62.965%
2024-10-22	69.1100	70.4300	69.1100	70.4300	+2.444%	7	2,725	+52.946%
2024-10-21	68.7500	68.7500	68.7500	68.7500	-3.087%	10	2,723	+56.684%
2024-10-18	70.4800	70.9400	70.1800	70.9400	-1.677%	6	2,723	+51.847%
2024-10-17	71.7400	72.1500	71.5700	72.1500	+4.626%	11	2,723	+49.300%
2024-10-16	69.0600	69.0600	68.9600	68.9600	-1.486%	17	2,716	+56.206%
2024-10-15	69.5100	70.0000	69.2900	70.0000	-2.602%	3	2,716	+53.886%
2024-10-14	69.5100	71.8700	69.5100	71.8700	+4.614%	6	2,716	+49.882%
2024-10-11	68.8600	68.8600	68.1500	68.7000	+3.589%	34	2,715	+56.798%
2024-10-09	65.6200	66.3200	65.6200	66.3200	+5.170%	3	2,721	+62.425%
2024-10-07	63.0600	63.0600	63.0600	63.0600	+2.055%	1	2,720	+70.821%
2024-10-04	61.7900	61.7900	61.7900	61.7900	+2.846%	4	2,720	+74.332%
2024-10-02	59.7100	60.2600	59.7100	60.0800	-1.314%	4	2,722	+79.294%
2024-10-01	60.0000	60.8800	59.5400	60.8800	-1.489%	42	2,722	+76.938%
2024-09-30	60.6900	61.8000	60.3700	61.8000	-0.194%	6	2,755	+74.304%
2024-09-27	61.7500	61.9200	61.7500	61.9200	+1.525%	4	2,757	+73.966%
2024-09-26	61.1000	61.1000	60.8400	60.9900	+1.650%	3	2,757	+76.619%
2024-09-25	60.2800	60.2800	60.0000	60.0000	0.000%	2	2,759	+79.533%
2024-09-24	59.4000	60.0000	59.4000	60.0000	+2.337%	2	2,759	+79.533%
2024-09-23	58.8900	58.8900	58.6300	58.6300	+0.154%	9	2,759	+83.728%
2024-09-20	57.3300	58.5400	57.3300	58.5400	-2.547%	12	2,765	+84.011%
2024-09-19	58.8700	60.0700	58.8700	60.0700	+11.241%	116	2,765	+79.324%
2024-09-18	54.5100	56.0000	54.0000	54.0000	-0.461%	119	2,879	+99.481%
2024-09-17	55.4000	55.4000	53.9300	54.2500	-1.525%	25	2,795	+98.562%
2024-09-16	52.5300	55.1100	52.5300	55.0900	+2.512%	51	2,775	+95.535%
2024-09-13	53.9000	53.9000	53.2000	53.7400	+4.067%	88	2,759	+100.447%
2024-09-12	48.5900	51.8700	48.5900	51.6400	+21.506%	41	2,723	+108.598%
2024-09-11	42.9400	42.9400	42.5000	42.5000	-6.077%	34	2,690	+153.459%
2024-09-10	45.2500	45.2500	45.2500	45.2500	+3.784%	24	2,714	+138.055%
2024-09-09	43.6700	43.8800	42.9900	43.6000	+5.187%	26	2,708	+147.064%
2024-09-06	46.8000	46.8000	41.1900	41.4500	-11.052%	24	2,701	+159.879%
2024-09-05	49.3200	49.3400	46.5800	46.6000	-2.572%	14	2,696	+131.159%
2024-09-04	49.0500	49.0500	47.8300	47.8300	-2.388%	5	2,705	+125.214%
2024-09-03	51.0000	51.5400	49.0000	49.0000	-13.105%	30	2,705	+119.837%
2024-08-30	54.3900	56.3900	52.0000	56.3900	+7.226%	60	2,659	+91.027%
2024-08-29	54.3900	55.9600	52.4300	52.5900	+0.076%	57	2,659	+104.830%
2024-08-28	53.0000	53.0000	51.5100	52.5500	-3.772%	40	2,642	+104.986%
2024-08-27	55.2000	55.2000	54.4400	54.6100	+0.924%	25	2,610	+97.253%
2024-08-26	56.3000	56.3000	54.0000	54.1100	-2.187%	42	2,602	+99.076%
2024-08-23	55.4000	55.9700	53.9400	55.3200	+6.754%	26	2,580	+94.722%
2024-08-22	53.4700	53.5100	51.8200	51.8200	-5.092%	104	2,570	+107.873%
2024-08-21	54.3600	55.1800	53.5100	54.6000	+1.224%	31	2,622	+97.289%
2024-08-20	54.4400	54.4400	53.2700	53.9400	+1.467%	40	2,610	+99.703%
2024-08-19	51.3500	53.1600	50.5800	53.1600	+4.317%	18	2,604	+102.634%
2024-08-16	51.0600	51.0600	50.7700	50.9600	+1.920%	6	2,594	+111.381%
2024-08-15	47.8500	50.0000	47.8300	50.0000	+20.135%	16	2,592	+115.440%
2024-08-13	41.6200	41.6200	41.6200	41.6200	+8.244%	1	2,582	+158.818%
2024-08-12	38.4500	38.4500	38.4500	38.4500	-0.517%	5	2,582	+180.156%
2024-08-09	39.2500	39.2500	38.5200	38.6500	+2.168%	10	2,584	+178.706%
2024-08-08	37.1100	37.8300	36.9000	37.8300	+12.455%	31	2,589	+184.748%
2024-08-07	38.3100	38.5400	33.5300	33.6400	-9.228%	54	2,564	+220.214%
2024-08-06	37.0600	37.0600	37.0600	37.0600	+9.064%	1	2,550	+190.664%
2024-08-05	34.4600	34.6200	33.0000	33.9800	-15.641%	84	2,533	+217.010%
2024-08-02	38.9800	40.4200	38.9800	40.2800	-12.435%	84	2,504	+167.428%
2024-08-01	47.0000	47.0000	46.0000	46.0000	-10.558%	3	2,481	+134.174%
2024-07-31	50.9000	51.4300	50.9000	51.4300	+17.393%	46	2,481	+109.450%
2024-07-30	45.7700	46.7700	43.8100	43.8100	-6.249%	5	2,480	+145.880%
2024-07-26	46.7300	46.7300	46.7300	46.7300	+1.653%	10	2,483	+130.516%
2024-07-24	48.6200	48.6200	45.9700	45.9700	-18.377%	50	2,483	+134.327%
2024-07-23	56.2800	56.3400	56.2500	56.3200	+1.131%	6	2,520	+91.264%
2024-07-22	54.9300	55.6900	54.9300	55.6900	+3.880%	8	2,519	+93.428%
2024-07-19	53.9500	53.9500	51.6900	53.6100	-1.903%	26	2,518	+100.933%
2024-07-18	57.8800	57.8800	53.4600	54.6500	-5.105%	375	2,518	+97.109%
2024-07-17	58.1900	59.0100	57.5900	57.5900	-6.993%	26	2,341	+87.046%
2024-07-16	61.2500	61.9500	61.2500	61.9200	+2.806%	24	2,335	+73.966%
2024-07-15	60.5800	61.8500	59.4700	60.2300	-1.601%	244	2,332	+78.848%
2024-07-12	57.9100	61.7900	57.9100	61.2100	+7.386%	197	2,235	+75.984%
2024-07-11	60.5400	60.6400	57.0000	57.0000	-6.557%	23	2,169	+88.982%
2024-07-10	58.5800	62.8100	58.4800	61.0000	+7.300%	176	2,165	+76.590%
2024-07-09	57.5100	57.5200	56.6500	56.8500	+0.941%	15	2,056	+89.481%
2024-07-08	57.8500	57.8500	56.3200	56.3200	+0.805%	19	2,051	+91.264%
2024-07-05	54.4400	56.0000	54.3400	55.8700	+3.425%	44	2,059	+92.805%
2024-07-03	52.8000	54.3400	52.8000	54.0200	+4.266%	26	2,086	+99.408%
2024-07-02	51.8100	51.8100	51.8100	51.8100	+3.310%	1	2,086	+107.914%
2024-07-01	50.0300	50.6000	50.0300	50.1500	-3.129%	3	2,087	+114.796%
2024-06-28	52.2200	52.3700	51.7700	51.7700	+0.077%	10	2,087	+108.074%
2024-06-27	51.6600	51.7300	51.6200	51.7300	+1.134%	4	2,087	+108.235%
2024-06-26	51.2000	51.8000	51.1500	51.1500	-0.292%	4	2,086	+110.596%
2024-06-25	51.3000	51.3000	51.3000	51.3000	+2.600%	1	2,086	+109.981%
2024-06-24	51.0000	52.6600	50.0000	50.0000	-4.453%	3	2,087	+115.440%
2024-06-20	54.0400	54.0400	52.3300	52.3300	+0.153%	2	2,088	+105.848%
2024-06-18	51.8500	52.2500	51.4000	52.2500	+0.481%	10	2,084	+106.163%
2024-06-17	48.0500	52.0000	48.0500	52.0000	+12.045%	12	2,084	+107.154%
2024-06-13	52.9100	52.9100	46.4000	46.4100	-5.131%	5	2,084	+132.105%
2024-06-12	49.1000	49.1000	48.9200	48.9200	+8.639%	27	2,173	+120.196%
2024-06-11	45.0300	45.0300	45.0300	45.0300	+0.245%	10	2,058	+139.218%
2024-06-10	44.9200	44.9200	44.9200	44.9200	+0.853%	1	2,048	+139.804%
2024-06-07	44.5400	44.5400	44.5400	44.5400	+0.952%	2	2,049	+141.850%
2024-06-06	44.1800	44.1800	44.1200	44.1200	+13.507%	2	2,048	+144.152%
2024-06-04	39.0400	39.0400	38.8700	38.8700	+4.884%	2	2,048	+177.129%
2024-05-30	38.2700	38.2800	37.0600	37.0600	-10.266%	4	2,048	+190.664%
2024-05-24	41.3000	41.3000	41.3000	41.3000	-0.793%	4	2,045	+160.823%
2024-05-22	41.6300	41.6300	41.6300	41.6300	-1.584%	6	2,045	+158.756%
2024-05-21	42.3000	42.3000	42.3000	42.3000	+1.830%	1	2,045	+154.657%
2024-05-17	41.8300	42.0100	41.3200	41.5400	-0.788%	76	2,046	+159.316%
2024-05-16	42.4300	42.8200	41.5500	41.8700	+0.384%	90	2,061	+157.273%
2024-05-15	40.5900	42.0600	40.3000	41.7100	+10.813%	257	2,121	+158.259%
2024-05-14	37.6400	37.6400	37.6400	37.6400	-0.921%	1	2,288	+186.185%
2024-05-13	38.1100	38.1400	37.8400	37.9900	+3.430%	45	2,289	+183.548%
2024-05-09	35.8400	36.7700	35.7900	36.7300	+1.999%	20	2,289	+193.275%
2024-05-08	35.2700	36.0100	35.2700	36.0100	-0.908%	24	2,269	+199.139%
2024-05-07	36.4600	36.6400	36.3300	36.3400	+2.742%	8	2,264	+196.423%
2024-05-06	34.2200	35.4200	34.2200	35.3700	+6.632%	10	2,258	+204.552%
2024-05-03	33.2400	33.2400	32.1800	33.1700	+9.544%	82	2,248	+224.751%
2024-05-02	29.9900	30.2800	29.9900	30.2800	+0.933%	13	2,250	+255.746%
2024-05-01	31.6200	31.6200	30.0000	30.0000	-12.409%	2	2,241	+259.067%
2024-04-29	33.8800	34.2500	33.5400	34.2500	+3.945%	50	2,241	+214.511%
2024-04-26	32.9700	33.0400	32.9300	32.9500	+4.936%	70	2,210	+226.920%
2024-04-24	31.4000	31.4000	31.4000	31.4000	-1.783%	1	2,176	+243.057%
2024-04-23	31.7800	32.0800	31.7800	31.9700	+6.780%	37	2,175	+236.941%
2024-04-22	28.0000	29.9500	28.0000	29.9400	+0.067%	34	2,175	+259.786%
2024-04-19	29.5200	29.9200	29.2500	29.9200	-3.484%	3	2,144	+260.027%
2024-04-18	31.2700	31.2700	30.2900	31.0000	-7.241%	42	2,145	+247.484%
2024-04-16	33.9800	33.9800	33.4200	33.4200	-1.821%	4	2,109	+222.322%
2024-04-15	37.8200	37.8200	34.0400	34.0400	-6.535%	24	2,106	+216.451%
2024-04-12	38.7300	38.7300	36.3700	36.4200	-6.878%	30	2,101	+195.772%
2024-04-11	39.1100	39.1100	39.1100	39.1100	+1.007%	1	2,088	+175.428%
2024-04-10	38.7200	38.7200	38.7200	38.7200	-0.591%	1	2,087	+178.202%
2024-04-09	38.9500	38.9500	38.9500	38.9500	-1.142%	1	2,088	+176.560%
2024-04-05	38.4500	39.4000	38.4500	39.4000	+5.376%	12	2,087	+173.401%
2024-04-04	42.5700	42.6100	37.3200	37.3900	-8.178%	26	2,086	+188.098%
2024-04-03	40.7200	40.7200	40.7200	40.7200	-3.347%	1	2,086	+164.538%
2024-04-01	42.8400	42.8400	42.1300	42.1300	-0.941%	152	2,085	+155.685%
2024-03-28	42.5300	42.5300	42.5300	42.5300	+2.978%	2	1,932	+153.280%
2024-03-25	41.3600	41.4200	41.3000	41.3000	-0.840%	7	1,932	+160.823%
2024-03-22	41.6500	41.6500	41.6500	41.6500	-4.032%	6	1,932	+158.631%
2024-03-21	42.4800	43.4000	42.4800	43.4000	+7.559%	2	1,932	+148.203%
2024-03-20	40.3500	40.3500	40.3500	40.3500	+7.257%	4	1,930	+166.964%
2024-03-18	38.8300	38.8300	37.6200	37.6200	+3.894%	32	1,926	+186.337%
2024-03-15	36.3000	36.3000	36.2100	36.2100	-0.686%	4	1,893	+197.487%
2024-03-14	36.9200	36.9200	36.4600	36.4600	-2.252%	4	1,893	+195.447%
2024-03-12	37.3000	37.3000	37.3000	37.3000	+9.064%	1	1,889	+188.794%
2024-03-11	34.2000	34.2000	34.2000	34.2000	-4.709%	1	1,888	+214.971%
2024-03-08	38.0800	38.0800	35.8900	35.8900	-4.776%	14	1,887	+200.139%
2024-03-07	37.7300	37.7300	37.6900	37.6900	+17.305%	10	1,891	+185.805%
2024-03-05	33.0000	33.0000	32.1300	32.1300	-10.476%	2	1,891	+235.263%
2024-03-04	35.8900	35.8900	35.8900	35.8900	+2.543%	1	1,890	+200.139%
2024-03-01	34.4300	35.0000	34.4300	35.0000	+5.772%	4	1,890	+207.771%
2024-02-29	31.8000	33.2000	31.8000	33.0900	+6.330%	6	1,888	+225.536%
2024-02-28	31.0500	31.8300	31.0500	31.1200	-1.737%	5	1,885	+246.144%
2024-02-27	32.0000	32.0000	31.6700	31.6700	-0.814%	3	1,884	+240.133%
2024-02-26	32.5600	32.5600	31.9300	31.9300	-4.401%	11	1,883	+237.363%
2024-02-23	33.0300	33.4000	33.0300	33.4000	+2.833%	32	1,881	+222.515%
2024-02-22	32.4800	32.4800	32.4800	32.4800	+21.194%	1	1,881	+231.650%
2024-02-21	26.7000	26.8000	26.6500	26.8000	-1.289%	25	1,881	+301.940%
2024-02-20	27.1500	27.1500	27.1500	27.1500	-9.651%	9	1,871	+296.759%
2024-02-16	29.8000	30.0500	29.8000	30.0500	+12.547%	58	1,843	+258.469%
2024-02-14	26.7000	26.7000	26.7000	26.7000	-6.316%	2	1,843	+303.446%
2024-02-09	27.8400	28.5000	27.7300	28.5000	+7.750%	1,015	1,841	+277.965%
2024-02-08	26.5000	26.5700	26.4500	26.4500	+0.954%	20	945	+307.259%
2024-02-07	25.8900	26.2300	25.8900	26.2000	+3.068%	5	951	+311.145%
2024-02-02	24.6500	25.4200	24.6000	25.4200	+26.029%	21	955	+323.761%
2024-01-31	20.3200	20.3200	20.1700	20.1700	-14.170%	13	957	+434.060%
2024-01-30	23.5000	23.5000	23.5000	23.5000	+19.898%	4	967	+358.383%
2024-01-23	19.6000	19.6000	19.6000	19.6000	-1.508%	1	967	+449.592%
2024-01-22	19.9000	19.9000	19.9000	19.9000	+19.520%	1	968	+441.307%
2024-01-18	16.6500	16.6500	16.6500	16.6500	-4.200%	4	968	+546.967%
2024-01-10	17.3800	17.3800	17.3800	17.3800	+11.410%	4	964	+519.793%
2024-01-05	16.5000	16.5000	15.6000	15.6000	-1.515%	2	960	+590.513%

.dark-mode .N6vM6M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N6vM6M{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C560SPY Dec 19 2025 560.00 Call (SPY251219C00560000)option OPRA

SPY20251219C560
SPY Dec 19 2025 560.00 Call (SPY251219C00560000)
option OPRA