Dark

SPY20251219C565
SPY Dec 19 2025 565.00 Call (SPY251219C00565000)
option OPRA

EOD

May 15, 2025

54.90+0.752%(+0.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	53.15	55.83	53.15	54.90	+0.752%	5	2,358	0.000%
2025-05-14	54.39	54.49	53.74	54.49	-0.018%	4	2,358	+0.752%
2025-05-13	51.00	54.50	51.00	54.50	+9.680%	66	2,356	+0.734%
2025-05-12	49.00	50.33	48.29	49.69	+21.313%	30	2,371	+10.485%
2025-05-09	42.55	42.55	40.41	40.96	-1.657%	20	2,393	+34.033%
2025-05-08	42.01	44.77	40.90	41.65	+6.495%	139	2,389	+31.813%
2025-05-07	39.53	40.18	38.20	39.11	-0.862%	17	2,477	+40.373%
2025-05-06	38.22	40.00	38.22	39.45	-4.572%	241	2,474	+39.163%
2025-05-05	41.48	42.67	41.34	41.34	-5.810%	118	2,267	+32.801%
2025-05-02	42.00	44.00	41.42	43.89	+7.838%	262	2,364	+25.085%
2025-05-01	39.24	41.74	39.24	40.70	+19.530%	44	2,324	+34.889%
2025-04-30	30.77	34.05	30.42	34.05	-4.835%	16	2,318	+61.233%
2025-04-29	34.50	36.40	34.50	35.78	+5.390%	38	2,314	+53.438%
2025-04-28	34.92	34.92	31.79	33.95	+0.742%	42	2,323	+61.708%
2025-04-25	32.04	34.30	32.04	33.70	+1.690%	156	2,342	+62.908%
2025-04-24	29.63	33.14	29.63	33.14	+14.870%	82	2,361	+65.661%
2025-04-23	30.27	32.16	28.51	28.85	+22.714%	35	2,388	+90.295%
2025-04-22	21.18	25.11	21.18	23.51	+18.978%	362	2,408	+133.518%
2025-04-21	21.35	21.35	18.42	19.76	-22.873%	96	2,252	+177.834%
2025-04-17	25.09	25.99	25.09	25.62	+3.515%	34	2,219	+114.286%
2025-04-16	27.39	27.88	23.05	24.75	-16.300%	51	2,219	+121.818%
2025-04-15	30.83	31.98	29.57	29.57	-2.954%	218	2,213	+85.661%
2025-04-14	33.20	33.20	30.43	30.47	-3.054%	62	2,213	+80.177%
2025-04-11	26.88	32.00	26.88	31.43	+18.783%	74	2,218	+74.674%
2025-04-10	28.72	28.72	24.00	26.46	-19.818%	74	2,189	+107.483%
2025-04-09	16.51	33.00	16.51	33.00	+109.125%	28	2,195	+66.364%
2025-04-08	21.00	21.82	15.78	15.78	-10.797%	21	2,197	+247.909%
2025-04-07	12.78	18.97	12.78	17.69	-9.049%	52	2,197	+210.345%
2025-04-04	22.01	22.01	18.41	19.45	-31.393%	464	2,200	+182.262%
2025-04-03	31.65	31.65	28.16	28.35	-28.715%	103	2,177	+93.651%
2025-04-02	41.25	42.75	39.77	39.77	+3.947%	11	2,117	+38.044%
2025-04-01	37.21	38.26	35.93	38.26	+0.183%	20	2,112	+43.492%
2025-03-31	32.92	38.24	32.75	38.19	+8.402%	329	2,120	+43.755%
2025-03-28	40.20	40.20	35.23	35.23	-17.898%	52	1,878	+55.833%
2025-03-27	41.92	44.20	41.92	42.91	-0.901%	11	1,861	+27.942%
2025-03-26	43.60	43.60	43.20	43.30	-7.201%	3	1,857	+26.790%
2025-03-25	47.56	47.56	46.66	46.66	-1.039%	5	1,855	+17.660%
2025-03-24	44.82	47.15	44.82	47.15	+14.553%	2,014	1,855	+16.437%
2025-03-21	38.81	41.16	38.50	41.16	-1.602%	80	3,223	+33.382%
2025-03-20	41.48	44.59	41.48	41.83	-3.728%	12	3,220	+31.246%
2025-03-19	41.91	44.84	40.62	43.45	+10.672%	28	3,215	+26.352%
2025-03-18	42.31	42.31	39.26	39.26	-9.036%	121	3,201	+39.837%
2025-03-17	42.87	44.92	41.55	43.16	+6.384%	40	3,121	+27.201%
2025-03-14	40.85	40.95	40.40	40.57	+10.605%	44	3,115	+35.322%
2025-03-13	35.00	36.90	35.00	36.68	-10.711%	5	3,096	+49.673%
2025-03-12	42.47	42.47	40.08	41.08	-1.957%	6	3,096	+33.642%
2025-03-11	40.89	43.13	38.08	41.90	-0.570%	812	3,095	+31.026%
2025-03-10	45.17	45.25	40.09	42.14	-15.720%	162	2,479	+30.280%
2025-03-07	47.76	50.00	46.13	50.00	-1.244%	160	2,477	+9.800%
2025-03-06	50.60	50.63	50.60	50.63	-10.453%	2	2,438	+8.434%
2025-03-05	51.71	56.54	51.71	56.54	-0.423%	7	2,438	-2.901%
2025-03-04	50.94	56.78	50.94	56.78	-1.934%	9	2,435	-3.311%
2025-03-03	61.16	61.16	56.41	57.90	-4.234%	20	2,435	-5.181%
2025-02-28	59.75	60.47	59.75	60.46	+0.851%	30	2,436	-9.196%
2025-02-27	63.88	65.38	59.95	59.95	-5.887%	22	2,435	-8.424%
2025-02-25	64.74	64.74	63.70	63.70	-8.398%	3	2,439	-13.815%
2025-02-21	69.54	69.54	69.54	69.54	-12.901%	4	2,439	-21.053%
2025-02-19	78.90	79.96	78.90	79.84	+1.243%	3	2,438	-31.237%
2025-02-18	78.86	78.86	78.86	78.86	+2.309%	2	2,437	-30.383%
2025-02-14	77.96	77.96	77.08	77.08	+1.622%	6	2,436	-28.775%
2025-02-13	75.85	75.85	75.85	75.85	+5.951%	1	2,437	-27.620%
2025-02-12	71.52	71.59	71.52	71.59	-4.099%	2	2,437	-23.313%
2025-02-11	74.65	74.65	74.65	74.65	+0.742%	12	2,438	-26.457%
2025-02-10	73.64	74.10	73.64	74.10	+4.132%	2	2,450	-25.911%
2025-02-07	71.84	71.84	71.16	71.16	+0.028%	12	2,450	-22.850%
2025-02-03	70.97	71.14	70.97	71.14	-2.146%	2	2,451	-22.828%
2025-01-31	72.45	72.70	72.45	72.70	-2.911%	4	2,451	-24.484%
2025-01-30	74.88	74.88	74.88	74.88	+2.295%	1	2,452	-26.683%
2025-01-29	73.20	73.20	73.20	73.20	+3.507%	1	2,452	-25.000%
2025-01-27	70.72	70.72	70.72	70.72	-9.100%	1	2,453	-22.370%
2025-01-24	80.00	80.20	77.80	77.80	-1.068%	8	2,454	-29.434%
2025-01-23	77.00	78.77	77.00	78.64	+0.601%	11	2,453	-30.188%
2025-01-22	77.35	78.40	77.35	78.17	+7.821%	8	2,461	-29.768%
2025-01-21	71.90	72.50	71.90	72.50	+4.197%	2	2,466	-24.276%
2025-01-17	69.58	69.58	69.58	69.58	+6.067%	2	2,466	-21.098%
2025-01-16	68.23	68.23	65.60	65.60	-1.502%	16	2,466	-16.311%
2025-01-15	66.92	67.03	66.60	66.60	+12.881%	6	2,472	-17.568%
2025-01-14	60.40	60.50	58.20	59.00	-10.470%	6	2,473	-6.949%
2025-01-08	64.04	65.90	64.04	65.90	+1.650%	406	2,652	-16.692%
2025-01-07	71.54	71.54	64.83	64.83	-10.715%	304	2,652	-15.317%
2025-01-06	72.61	72.61	72.61	72.61	+9.188%	1	2,653	-24.391%
2025-01-03	65.00	66.61	65.00	66.50	+8.483%	10	2,653	-17.444%
2025-01-02	61.30	61.30	61.30	61.30	-3.205%	1	2,651	-10.440%
2024-12-31	66.00	66.00	63.33	63.33	-7.250%	3	2,652	-13.311%
2024-12-30	65.51	68.28	65.51	68.28	-2.555%	11	2,652	-19.596%
2024-12-27	70.20	70.20	69.30	70.07	-8.261%	20	2,659	-21.650%
2024-12-24	73.64	76.38	73.64	76.38	+6.113%	2	2,661	-28.123%
2024-12-23	71.77	71.98	71.77	71.98	+10.061%	101	2,661	-23.729%
2024-12-20	65.30	66.26	64.93	65.40	-4.120%	5	2,661	-16.055%
2024-12-19	71.09	71.09	68.07	68.21	-7.762%	20	2,660	-19.513%
2024-12-18	80.05	80.24	73.77	73.95	-9.817%	4	2,657	-25.761%
2024-12-16	82.00	82.00	82.00	82.00	+2.989%	1	2,657	-33.049%
2024-12-13	78.90	79.62	78.88	79.62	-2.582%	6	2,657	-31.047%
2024-12-06	81.86	81.86	81.73	81.73	-0.897%	4	2,658	-32.828%
2024-12-05	82.47	82.47	82.47	82.47	+0.182%	1	2,658	-33.430%
2024-12-04	81.00	82.33	80.75	82.32	+4.189%	28	2,659	-33.309%
2024-12-03	78.89	79.20	78.24	79.01	-0.177%	29	2,663	-30.515%
2024-12-02	78.92	79.15	78.52	79.15	+0.342%	9	2,685	-30.638%
2024-11-29	75.75	78.88	75.75	78.88	+4.421%	18	2,684	-30.401%
2024-11-27	75.90	75.90	75.54	75.54	-2.917%	6	2,682	-27.323%
2024-11-26	77.81	77.81	77.81	77.81	+2.355%	3	2,682	-29.444%
2024-11-25	77.53	77.53	76.02	76.02	+2.315%	3	2,682	-27.782%
2024-11-22	73.42	74.30	73.39	74.30	+4.457%	6	2,682	-26.110%
2024-11-21	71.13	71.13	71.13	71.13	+3.012%	1	2,683	-22.817%
2024-11-20	68.19	69.05	67.58	69.05	-1.652%	11	2,683	-20.492%
2024-11-19	66.70	70.21	66.61	70.21	+2.721%	4	2,679	-21.806%
2024-11-15	68.35	68.35	68.35	68.35	-9.362%	2	2,679	-19.678%
2024-11-13	76.17	76.67	75.41	75.41	+1.221%	4	2,679	-27.198%
2024-11-12	76.40	76.40	74.50	74.50	-3.171%	9	2,680	-26.309%
2024-11-11	77.42	77.72	76.92	76.94	-0.337%	11	2,680	-28.646%
2024-11-08	77.20	77.20	77.20	77.20	+3.791%	4	2,682	-28.886%
2024-11-07	74.20	74.38	73.85	74.38	+5.324%	6	2,682	-26.190%
2024-11-06	69.46	70.70	68.28	70.62	+17.700%	7	2,681	-22.260%
2024-11-05	60.00	60.00	60.00	60.00	+6.082%	12	2,684	-8.500%
2024-11-04	56.56	56.56	56.56	56.56	-2.868%	1	2,684	-2.935%
2024-11-01	58.94	59.30	57.67	58.23	+0.989%	20	2,684	-5.719%
2024-10-31	61.44	61.44	57.66	57.66	-12.610%	41	2,686	-4.787%
2024-10-30	65.15	65.98	65.15	65.98	+0.610%	7	2,680	-16.793%
2024-10-29	64.75	65.77	64.30	65.58	-0.243%	19	2,681	-16.285%
2024-10-28	65.74	65.74	65.74	65.74	+1.560%	1	2,675	-16.489%
2024-10-23	64.78	64.78	64.73	64.73	-2.676%	2	2,675	-15.186%
2024-10-22	65.50	66.51	65.50	66.51	+0.408%	8	2,674	-17.456%
2024-10-21	66.24	66.24	66.24	66.24	-2.012%	1	2,674	-17.120%
2024-10-18	67.60	67.60	67.60	67.60	+2.611%	2	2,675	-18.787%
2024-10-16	65.88	65.88	65.88	65.88	+0.030%	1	2,675	-16.667%
2024-10-15	65.86	65.86	65.86	65.86	-2.430%	1	2,676	-16.641%
2024-10-14	67.50	67.50	67.50	67.50	+4.814%	1	2,675	-18.667%
2024-10-11	64.65	64.65	64.40	64.40	+3.040%	8	2,675	-14.752%
2024-10-10	63.10	63.10	62.50	62.50	-0.746%	15	2,674	-12.160%
2024-10-09	62.97	62.97	62.97	62.97	+4.950%	1	2,683	-12.816%
2024-10-08	59.40	60.00	59.40	60.00	+5.727%	2	2,683	-8.500%
2024-10-07	59.55	59.55	56.75	56.75	-2.441%	20	2,683	-3.260%
2024-10-04	58.17	58.17	58.17	58.17	+4.360%	2	2,675	-5.621%
2024-10-03	56.13	56.18	55.54	55.74	-1.258%	33	2,675	-1.507%
2024-10-02	56.07	57.45	56.07	56.45	-0.088%	365	2,648	-2.746%
2024-10-01	56.44	56.50	55.33	56.50	-3.402%	20	2,671	-2.832%
2024-09-30	57.75	58.49	57.75	58.49	-0.085%	10	2,667	-6.138%
2024-09-27	58.63	58.63	58.54	58.54	+1.350%	4	2,674	-6.218%
2024-09-26	57.76	57.76	57.76	57.76	+3.124%	14	2,674	-4.952%
2024-09-25	56.80	56.80	56.00	56.01	-1.581%	10	2,660	-1.982%
2024-09-24	55.11	56.91	55.11	56.91	+4.903%	5	2,665	-3.532%
2024-09-20	54.22	54.80	53.98	54.25	-5.800%	18	2,664	+1.198%
2024-09-19	56.00	57.59	55.02	57.59	+12.502%	7	2,655	-4.671%
2024-09-18	51.29	54.00	51.19	51.19	-0.078%	15	2,654	+7.248%
2024-09-17	52.70	53.79	49.94	51.23	+1.305%	31	2,648	+7.164%
2024-09-16	49.67	50.57	49.67	50.57	+0.357%	3	2,629	+8.562%
2024-09-13	50.74	50.74	50.14	50.39	+10.504%	76	2,627	+8.950%
2024-09-12	45.51	45.60	45.51	45.60	+5.458%	2	2,599	+20.395%
2024-09-11	39.80	43.31	39.80	43.24	+4.218%	116	2,600	+26.966%
2024-09-10	41.49	41.49	41.49	41.49	+1.542%	1	2,552	+32.321%
2024-09-09	40.77	40.86	40.77	40.86	+5.174%	3	2,552	+34.361%
2024-09-06	39.95	39.95	38.85	38.85	-10.935%	14	2,550	+41.313%
2024-09-05	43.55	43.62	43.55	43.62	-3.772%	2	2,544	+25.860%
2024-09-04	45.33	45.33	45.33	45.33	-5.563%	1	2,544	+21.112%
2024-09-03	48.00	48.00	48.00	48.00	-7.121%	1	2,544	+14.375%
2024-08-29	51.95	53.26	51.68	51.68	+7.287%	33	2,543	+6.231%
2024-08-28	48.17	48.17	48.17	48.17	-6.211%	3	2,528	+13.971%
2024-08-27	51.75	51.75	50.84	51.36	-1.741%	12	2,528	+6.893%
2024-08-22	52.42	52.42	52.23	52.27	+4.020%	4	2,528	+5.032%
2024-08-20	50.90	50.90	49.33	50.25	-1.238%	7	2,529	+9.254%
2024-08-19	48.90	50.88	48.90	50.88	+7.455%	6	2,530	+7.901%
2024-08-16	47.64	47.66	47.35	47.35	+3.092%	30	2,530	+15.945%
2024-08-15	45.93	45.93	45.93	45.93	+14.796%	1	2,535	+19.530%
2024-08-14	40.01	40.01	40.01	40.01	+11.324%	1	2,535	+37.216%
2024-08-12	36.70	36.70	35.94	35.94	-1.615%	2	2,535	+52.755%
2024-08-09	36.53	36.53	36.53	36.53	+5.395%	2	2,535	+50.287%
2024-08-08	34.32	34.66	34.09	34.66	+6.745%	25	2,536	+58.396%
2024-08-07	35.65	36.29	31.52	32.47	-7.176%	86	2,533	+69.079%
2024-08-06	33.90	34.98	33.90	34.98	+11.012%	2	2,506	+56.947%
2024-08-05	30.78	31.91	30.75	31.51	-14.953%	35	2,506	+74.230%
2024-08-02	37.05	37.05	37.05	37.05	-12.535%	4	2,516	+48.178%
2024-08-01	45.95	45.95	41.83	42.36	-7.913%	18	2,516	+29.603%
2024-07-31	46.00	46.00	46.00	46.00	+7.931%	1	2,501	+19.348%
2024-07-30	42.77	42.78	42.62	42.62	-5.604%	4	2,502	+28.813%
2024-07-29	45.90	45.90	45.15	45.15	+0.826%	2	2,504	+21.595%
2024-07-26	44.78	44.78	44.78	44.78	-0.732%	1	2,506	+22.599%
2024-07-25	45.11	45.11	45.11	45.11	-1.096%	1	2,502	+21.703%
2024-07-24	45.37	45.61	45.37	45.61	-13.813%	2	2,502	+20.368%
2024-07-23	52.85	52.96	52.67	52.92	+0.685%	7	2,500	+3.741%
2024-07-22	51.50	52.56	50.17	52.56	+5.712%	50	2,503	+4.452%
2024-07-19	49.72	49.72	49.72	49.72	-3.606%	6	2,509	+10.418%
2024-07-18	51.19	51.58	50.72	51.58	-5.410%	6	2,506	+6.437%
2024-07-17	55.80	55.85	54.53	54.53	-10.504%	11	2,509	+0.679%
2024-07-16	58.41	60.94	58.41	60.93	+6.708%	101	2,508	-9.897%
2024-07-15	57.61	58.65	55.97	57.10	-1.484%	147	2,450	-3.853%
2024-07-12	54.44	58.10	54.44	57.96	+7.294%	262	2,472	-5.280%
2024-07-11	57.61	57.61	54.02	54.02	-6.003%	5	2,533	+1.629%
2024-07-10	57.45	57.47	57.45	57.47	+6.663%	2	2,533	-4.472%
2024-07-09	54.12	54.12	53.88	53.88	+1.949%	10	2,532	+1.893%
2024-07-05	50.86	52.85	50.86	52.85	+12.567%	8	2,532	+3.879%
2024-07-02	46.93	46.95	46.86	46.95	+0.492%	6	2,530	+16.933%
2024-07-01	47.70	47.70	46.40	46.72	-3.610%	7	2,530	+17.509%
2024-06-28	48.47	48.47	48.47	48.47	+1.636%	2	2,530	+13.266%
2024-06-27	48.67	48.77	47.69	47.69	-3.579%	211	2,530	+15.118%
2024-06-26	49.46	49.46	49.46	49.46	+2.423%	1	2,462	+10.999%
2024-06-25	48.29	48.29	48.29	48.29	+0.395%	1	2,463	+13.688%
2024-06-24	48.10	48.10	48.10	48.10	-0.845%	1	2,463	+14.137%
2024-06-21	48.51	48.51	48.51	48.51	-3.077%	2	2,464	+13.173%
2024-06-20	50.05	50.05	50.05	50.05	+1.935%	5	2,464	+9.690%
2024-06-18	48.25	49.27	48.25	49.10	+8.917%	16	2,454	+11.813%
2024-06-17	45.08	45.08	45.08	45.08	-0.530%	1	2,454	+21.783%
2024-06-14	45.32	45.32	45.32	45.32	-1.134%	20	2,453	+21.139%
2024-06-12	45.84	45.84	45.84	45.84	+10.192%	1	2,453	+19.764%
2024-06-10	40.88	41.60	40.88	41.60	+15.108%	2	2,452	+31.971%
2024-05-31	36.14	36.14	36.14	36.14	-2.849%	6	2,452	+51.909%
2024-05-29	37.30	37.30	37.20	37.20	-5.942%	2	2,449	+47.581%
2024-05-28	39.55	39.55	39.55	39.55	+2.488%	1	2,449	+38.812%
2024-05-24	38.59	38.59	38.59	38.59	-0.669%	4	2,447	+42.265%
2024-05-22	40.19	40.20	38.85	38.85	-0.257%	48	2,447	+41.313%
2024-05-17	38.74	39.00	38.05	38.95	-0.077%	3,932	2,402	+40.950%
2024-05-15	37.24	38.98	37.24	38.98	+11.117%	3	578	+40.841%
2024-05-13	35.16	35.18	35.08	35.08	+0.315%	4	575	+56.499%
2024-05-10	35.35	35.35	34.97	34.97	+1.627%	38	574	+56.992%
2024-05-09	34.39	34.41	34.39	34.41	+2.563%	19	575	+59.547%
2024-05-08	33.33	33.55	33.33	33.55	+2.287%	19	588	+63.636%
2024-05-06	32.61	32.80	32.61	32.80	+6.945%	9	607	+67.378%
2024-05-03	30.78	30.78	30.67	30.67	+10.047%	10	608	+79.002%
2024-05-02	27.87	27.87	27.87	27.87	-4.653%	3	609	+96.986%
2024-04-30	29.26	29.26	29.23	29.23	-0.982%	7	612	+87.821%
2024-04-24	29.52	29.52	29.52	29.52	-0.706%	1	612	+85.976%
2024-04-23	29.80	29.82	29.70	29.73	+11.893%	49	611	+84.662%
2024-04-22	26.57	26.57	26.57	26.57	-6.608%	1	622	+106.624%
2024-04-18	29.56	29.56	28.10	28.45	-1.897%	9	623	+92.970%
2024-04-17	28.99	29.00	28.99	29.00	-7.731%	5	620	+89.310%
2024-04-16	31.43	31.43	31.43	31.43	-0.601%	4	615	+74.674%
2024-04-15	32.19	32.20	31.62	31.62	-9.112%	13	611	+73.624%
2024-04-12	36.24	36.24	34.79	34.79	-2.385%	22	600	+57.804%
2024-04-10	35.45	35.64	35.45	35.64	-4.985%	17	589	+54.040%
2024-04-09	37.51	37.51	37.51	37.51	+1.187%	6	572	+46.361%
2024-04-05	37.07	37.07	37.07	37.07	+5.793%	6	572	+48.098%
2024-04-04	35.99	35.99	35.04	35.04	-4.731%	16	575	+56.678%
2024-04-02	37.20	37.20	36.78	36.78	-7.820%	15	559	+49.266%
2024-03-28	39.73	39.90	39.73	39.90	+5.360%	3	548	+37.594%
2024-03-27	37.87	37.87	37.87	37.87	-4.921%	2	548	+44.970%
2024-03-21	39.71	39.83	39.70	39.83	+11.257%	4	546	+37.836%
2024-03-20	35.80	35.80	35.80	35.80	+0.873%	1	543	+53.352%
2024-03-18	36.53	36.53	35.49	35.49	+3.742%	36	544	+54.691%
2024-03-14	34.21	34.21	34.21	34.21	-4.654%	3	547	+60.479%
2024-03-12	34.30	35.88	34.30	35.88	+10.028%	2	547	+53.010%
2024-03-11	32.61	32.61	32.61	32.61	-5.751%	1	548	+68.353%
2024-03-07	34.60	34.60	34.60	34.60	+7.420%	1	548	+58.671%
2024-03-06	32.21	32.21	32.21	32.21	-3.563%	3	548	+70.444%
2024-03-04	33.40	33.40	33.40	33.40	+3.856%	1	548	+64.371%
2024-03-01	32.16	32.16	32.16	32.16	+4.756%	2	548	+70.709%
2024-02-26	30.70	30.70	30.70	30.70	-0.260%	1	548	+78.827%
2024-02-23	30.78	30.78	30.78	30.78	+1.283%	4	547	+78.363%
2024-02-22	28.34	30.39	28.34	30.39	+26.942%	10	545	+80.652%
2024-02-21	23.94	23.94	23.94	23.94	-9.932%	2	540	+129.323%
2024-02-15	26.40	26.58	26.40	26.58	+15.969%	113	540	+106.546%
2024-02-13	22.92	22.92	22.92	22.92	-4.778%	6	429	+139.529%
2024-02-07	24.07	24.07	24.07	24.07	+3.884%	2	429	+128.085%
2024-02-02	23.17	23.17	23.17	23.17	+25.719%	4	429	+136.944%
2024-01-31	18.43	18.43	18.43	18.43	+1.711%	10	429	+197.884%
2024-01-22	18.11	18.12	18.11	18.12	+15.783%	6	439	+202.980%
2024-01-18	15.65	15.65	15.65	15.65	-1.510%	3	439	+250.799%
2024-01-10	15.41	15.89	15.41	15.89	+5.933%	15	439	+245.500%
2024-01-05	15.00	15.00	15.00	15.00	-14.530%	1	432	+266.000%
2023-12-28	17.55	17.55	17.55	17.55	-1.238%	1	432	+212.821%
2023-12-26	17.77	17.77	17.77	17.77	+7.697%	2	432	+208.948%
2023-12-21	15.76	16.50	15.76	16.50	+6.727%	14	430	+232.727%
2023-12-20	15.46	15.46	15.46	15.46	-7.867%	3	426	+255.110%
2023-12-19	16.78	16.78	16.78	16.78	+16.286%	1	426	+227.175%
2023-12-15	14.43	14.43	14.43	14.43	+12.471%	1	425	+280.457%
2023-12-11	11.84	12.83	11.84	12.83	+15.794%	16	424	+327.903%
2023-12-07	11.14	11.14	11.08	11.08	-8.581%	5	408	+395.487%
2023-12-01	12.05	12.12	12.05	12.12	+7.067%	6	404	+352.970%
2023-11-29	11.12	11.32	11.12	11.32	-0.789%	15	400	+384.982%
2023-11-27	11.41	11.41	11.41	11.41	+1.422%	10	386	+381.157%
2023-11-22	11.25	11.25	11.25	11.25	+1.351%	9	368	+388.000%
2023-11-21	11.36	11.36	11.10	11.10	+5.413%	29	368	+394.595%
2023-11-17	10.57	10.57	10.53	10.53	+2.732%	4	341	+421.368%
2023-11-16	10.28	10.28	10.25	10.25	-3.302%	30	337	+435.610%
2023-11-15	10.60	10.60	10.60	10.60	+22.402%	15	307	+417.925%
2023-11-13	8.86	8.86	8.66	8.66	+9.206%	4	303	+533.949%
2023-11-10	7.93	7.93	7.93	7.93	+11.690%	1	300	+592.308%
2023-11-02	7.10	7.10	7.10	7.10	-10.467%	11	299	+673.239%
2023-10-24	7.93	7.93	7.93	7.93	+7.162%	1	288	+592.308%
2023-10-23	7.51	7.51	7.40	7.40	-45.185%	23	288	+641.892%
2023-10-16	10.96	13.50	10.96	13.50	+30.941%	4	266	+306.667%
2023-10-12	10.31	10.31	10.31	10.31	-1.622%	1	266	+432.493%
2023-10-10	10.48	10.48	10.48	10.48	+0.963%	7	265	+423.855%
2023-10-06	10.39	10.39	10.38	10.38	+15.333%	2	265	+428.902%
2023-10-05	9.05	9.05	8.60	9.00	+4.167%	3	265	+510.000%
2023-10-04	8.60	9.04	8.60	8.64	-30.097%	22	265	+535.417%
2023-09-15	12.38	12.38	12.36	12.36	-9.318%	18	257	+344.175%
2023-09-13	13.56	13.63	13.56	13.63	+2.868%	4	239	+302.788%
2023-09-08	13.25	13.25	13.25	13.25	-12.426%	3	237	+314.340%
2023-09-05	15.13	15.13	15.13	15.13	+0.867%	2	237	+262.855%
2023-08-23	15.00	15.00	15.00	15.00	+18.577%	1	235	+266.000%
2023-08-22	12.65	12.65	12.65	12.65	+15.000%	10	235	+333.992%
2023-08-21	12.00	12.00	11.00	11.00	-24.709%	2	225	+399.091%
2023-08-11	14.61	14.61	14.61	14.61	-9.703%	4	223	+275.770%
2023-08-07	15.50	18.50	15.50	16.18	-11.001%	10	223	+239.308%
2023-08-01	18.18	18.18	18.18	18.18	-1.730%	21	214	+201.980%
2023-07-31	18.50	18.50	18.50	18.50	+9.338%	6	193	+196.757%
2023-07-24	16.91	16.92	16.91	16.92	+4.638%	16	187	+224.468%
2023-07-21	16.17	16.17	16.17	16.17	-4.658%	15	186	+239.518%
2023-07-20	17.13	17.13	16.72	16.96	+34.603%	31	171	+223.703%
2023-07-11	12.60	12.60	12.60	12.60	+3.194%	1	143	+335.714%
2023-07-07	12.21	12.21	12.21	12.21	+16.286%	23	142	+349.631%
2023-06-23	10.50	10.50	10.50	10.50	-1.961%	8	119	+422.857%
2023-06-22	11.21	11.93	10.71	10.71	-17.552%	6	111	+412.605%
2023-06-16	12.99	12.99	12.99	12.99	+87.988%	104	4	+322.633%
2023-05-22	7.21	7.27	6.91	6.91	-44.808%	4	4	+694.501%
2023-02-15	12.14	12.52	12.14	12.52	+12.388%	2	1	+338.498%
2023-02-07	11.14	11.14	11.14	11.14	+11.400%	1	1	+392.819%
2023-01-18	10.00	10.00	10.00	10.00	0.000%	1	1	+449.000%

.dark-mode .rys593{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rys593{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C565SPY Dec 19 2025 565.00 Call (SPY251219C00565000)option OPRA

SPY20251219C565
SPY Dec 19 2025 565.00 Call (SPY251219C00565000)
option OPRA