Dark

SPY20251219C570
SPY Dec 19 2025 570.00 Call (SPY251219C00570000)
option OPRA

EOD

May 15, 2025

51.51+3.061%(+1.53)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	49.61	52.07	49.61	51.51	+3.061%	16	5,992	0.000%
2025-05-14	50.45	50.77	49.59	49.98	-0.557%	2,151	5,992	+3.061%
2025-05-13	47.46	50.99	47.46	50.26	+6.936%	62	4,693	+2.487%
2025-05-12	45.64	47.00	44.60	47.00	+24.801%	145	4,699	+9.596%
2025-05-09	39.53	39.53	37.41	37.66	-6.782%	220	4,729	+36.776%
2025-05-08	38.25	41.75	38.25	40.40	+16.125%	192	4,750	+27.500%
2025-05-07	36.51	37.31	34.58	34.79	-5.513%	16	4,733	+48.060%
2025-05-06	35.80	36.90	35.14	36.82	-3.105%	37	4,723	+39.897%
2025-05-05	37.90	39.60	37.40	38.00	-5.000%	86	4,716	+35.553%
2025-05-02	38.87	41.01	38.87	40.00	+6.667%	392	4,714	+28.775%
2025-05-01	36.99	38.50	36.34	37.50	+10.652%	50	4,726	+37.360%
2025-04-30	29.96	33.89	27.47	33.89	+2.232%	109	4,724	+51.992%
2025-04-29	30.80	33.50	30.80	33.15	+6.557%	33	4,745	+55.385%
2025-04-28	31.25	32.17	29.00	31.11	+0.322%	89	4,747	+65.574%
2025-04-25	30.58	31.21	28.88	31.01	+1.572%	310	4,750	+66.108%
2025-04-24	26.02	30.64	26.02	30.53	+18.425%	130	4,769	+68.719%
2025-04-23	27.68	29.71	25.78	25.78	+16.022%	66	4,799	+99.806%
2025-04-22	19.25	23.05	19.25	22.22	+25.466%	873	4,784	+131.818%
2025-04-21	19.52	19.52	16.25	17.71	-19.610%	293	4,005	+190.853%
2025-04-17	22.50	23.71	21.80	22.03	+0.136%	258	3,632	+133.818%
2025-04-16	24.94	25.36	21.07	22.00	-18.939%	102	3,632	+134.136%
2025-04-15	29.11	29.11	26.81	27.14	-2.794%	13	3,613	+89.794%
2025-04-14	30.51	30.51	27.58	27.92	-2.035%	42	3,610	+84.491%
2025-04-11	23.86	29.41	23.86	28.50	+11.372%	248	3,605	+80.737%
2025-04-10	25.80	26.09	21.34	25.59	-17.452%	86	3,612	+101.290%
2025-04-09	14.32	31.05	14.32	31.00	+112.329%	235	3,606	+66.161%
2025-04-08	18.73	21.13	13.57	14.60	-6.888%	102	3,548	+252.808%
2025-04-07	11.16	19.83	11.16	15.68	-6.332%	156	3,515	+228.508%
2025-04-04	21.00	21.00	16.44	16.74	-35.116%	300	3,483	+207.706%
2025-04-03	29.24	29.24	25.77	25.80	-31.034%	146	3,452	+99.651%
2025-04-02	36.43	39.26	36.43	37.41	+12.342%	22	3,365	+37.690%
2025-04-01	35.10	35.10	33.28	33.30	-4.255%	40	3,365	+54.685%
2025-03-31	29.61	34.78	29.61	34.78	+7.246%	189	3,388	+48.102%
2025-03-28	37.40	37.40	32.43	32.43	-19.628%	2,970	3,373	+58.834%
2025-03-27	38.68	40.35	38.68	40.35	+0.398%	8	1,935	+27.658%
2025-03-26	43.60	43.60	40.11	40.19	-10.310%	25	1,932	+28.166%
2025-03-25	44.81	44.81	44.81	44.81	+1.633%	1	1,946	+14.952%
2025-03-24	41.47	44.09	41.44	44.09	+16.826%	112	1,947	+16.829%
2025-03-21	36.00	37.74	35.46	37.74	-0.945%	20	2,009	+36.486%
2025-03-20	38.10	38.10	38.10	38.10	-4.583%	1	2,007	+35.197%
2025-03-19	38.64	40.55	37.86	39.93	+9.879%	16	2,008	+29.001%
2025-03-18	37.02	37.35	36.34	36.34	-9.422%	42	2,006	+41.745%
2025-03-17	39.34	41.67	38.23	40.12	+7.273%	28	1,982	+28.390%
2025-03-14	35.00	38.60	34.90	37.40	+13.955%	50	1,972	+37.727%
2025-03-13	35.40	35.40	32.32	32.82	-12.034%	20	1,956	+56.947%
2025-03-12	39.58	40.05	36.29	37.31	-3.091%	34	1,956	+38.060%
2025-03-11	38.15	40.20	34.92	38.50	-2.458%	243	1,936	+33.792%
2025-03-10	41.95	41.97	37.40	39.47	-17.685%	242	1,858	+30.504%
2025-03-07	45.28	48.00	42.61	47.95	+2.021%	88	1,699	+7.424%
2025-03-06	47.13	47.58	45.75	47.00	-11.936%	18	1,693	+9.596%
2025-03-05	49.50	53.37	48.35	53.37	+2.753%	19	1,690	-3.485%
2025-03-04	51.62	52.16	47.00	51.94	-4.697%	145	1,692	-0.828%
2025-03-03	57.55	57.55	54.50	54.50	-3.574%	13	1,597	-5.486%
2025-02-28	54.00	56.66	54.00	56.52	+2.951%	24	1,599	-8.864%
2025-02-27	60.33	60.80	54.90	54.90	-8.607%	40	1,599	-6.175%
2025-02-25	60.09	60.09	59.61	60.07	-7.041%	5	1,603	-14.250%
2025-02-24	64.62	64.62	64.62	64.62	-14.422%	5	1,603	-20.288%
2025-02-19	73.87	75.83	73.87	75.51	+1.329%	7	1,603	-31.784%
2025-02-18	73.49	74.77	73.48	74.52	+1.402%	10	1,604	-30.878%
2025-02-14	74.10	74.10	73.49	73.49	+0.123%	12	1,609	-29.909%
2025-02-13	70.14	73.40	70.14	73.40	+9.601%	3	1,610	-29.823%
2025-02-12	66.97	66.97	66.97	66.97	-5.289%	1	1,610	-23.085%
2025-02-11	69.90	71.10	69.90	70.71	+0.014%	6	1,609	-27.153%
2025-02-07	71.42	71.42	70.70	70.70	+1.610%	4	1,611	-27.143%
2025-02-06	71.00	71.00	69.58	69.58	+2.489%	7	1,611	-25.970%
2025-02-04	66.37	68.60	66.37	67.89	+0.907%	8	1,612	-24.127%
2025-02-03	62.48	67.28	62.24	67.28	-2.493%	10	1,613	-23.439%
2025-01-31	73.50	74.22	69.00	69.00	-3.739%	20	1,618	-25.348%
2025-01-30	71.79	71.79	71.68	71.68	+3.211%	3	1,619	-28.139%
2025-01-29	70.03	70.11	68.00	69.45	-3.179%	8	1,622	-25.832%
2025-01-28	70.42	71.73	70.42	71.73	+8.452%	4	1,621	-28.189%
2025-01-27	66.60	68.00	66.14	66.14	-10.718%	9	1,623	-22.120%
2025-01-24	74.08	74.08	74.08	74.08	-1.095%	2	1,624	-30.467%
2025-01-23	73.16	74.90	73.16	74.90	+2.253%	10	1,625	-31.228%
2025-01-22	73.71	74.78	73.25	73.25	+4.181%	13	1,629	-29.679%
2025-01-21	69.08	70.45	69.08	70.31	+5.586%	5	1,628	-26.739%
2025-01-17	68.00	68.00	66.59	66.59	+5.951%	26	1,630	-22.646%
2025-01-16	63.24	63.30	62.85	62.85	+2.195%	5	1,630	-18.043%
2025-01-15	61.30	63.48	61.30	61.50	+14.504%	20	1,632	-16.244%
2025-01-13	53.79	53.79	53.61	53.71	-3.399%	8	1,630	-4.096%
2025-01-10	56.99	56.99	55.60	55.60	-10.568%	8	1,625	-7.356%
2025-01-08	62.17	62.17	62.17	62.17	+1.419%	1	1,626	-17.147%
2025-01-07	64.51	64.51	61.30	61.30	-6.980%	316	1,626	-15.971%
2025-01-06	68.70	69.29	65.90	65.90	+3.373%	323	1,697	-21.836%
2025-01-03	61.35	63.75	61.33	63.75	+0.982%	34	1,407	-19.200%
2025-01-02	61.31	63.21	61.31	63.13	+5.392%	27	1,420	-18.406%
2024-12-31	60.99	61.46	59.90	59.90	-5.818%	6	1,441	-14.007%
2024-12-30	61.81	63.84	60.61	63.60	-3.782%	24	1,441	-19.009%
2024-12-27	65.13	66.10	65.13	66.10	-7.733%	4	1,452	-22.073%
2024-12-26	71.64	71.64	71.64	71.64	-0.707%	4	1,451	-28.099%
2024-12-24	70.41	72.15	70.41	72.15	+5.683%	533	1,979	-28.607%
2024-12-23	66.25	68.27	66.25	68.27	+1.592%	3	1,979	-24.550%
2024-12-20	61.57	69.95	61.57	67.20	+2.831%	538	1,978	-23.348%
2024-12-19	67.79	67.79	65.35	65.35	-15.884%	25	1,495	-21.178%
2024-12-18	77.69	77.69	77.69	77.69	+1.093%	5	1,500	-33.698%
2024-12-17	76.03	76.85	76.03	76.85	-2.102%	3	1,505	-32.973%
2024-12-16	76.94	78.80	76.94	78.50	+3.918%	19	1,503	-34.382%
2024-12-13	77.37	77.37	74.95	75.54	-3.660%	22	1,486	-31.811%
2024-12-11	78.41	78.41	78.41	78.41	+5.959%	1	1,482	-34.307%
2024-12-10	76.64	76.64	74.00	74.00	-2.272%	3	1,481	-30.392%
2024-12-09	78.00	78.00	75.70	75.72	-2.873%	27	1,480	-31.973%
2024-12-06	78.71	78.90	77.88	77.96	-0.561%	22	1,474	-33.928%
2024-12-05	78.42	78.62	78.40	78.40	+1.357%	20	1,474	-34.298%
2024-12-04	76.80	77.35	76.17	77.35	+2.586%	10	1,481	-33.407%
2024-12-03	74.85	75.40	74.85	75.40	+0.199%	8	1,479	-31.684%
2024-12-02	75.00	75.69	74.88	75.25	+0.723%	99	1,473	-31.548%
2024-11-29	74.02	74.71	74.02	74.71	+3.391%	8	1,478	-31.053%
2024-11-27	73.25	73.25	72.26	72.26	-2.166%	2	1,480	-28.716%
2024-11-26	72.60	74.04	72.26	73.86	+4.781%	11	1,480	-30.260%
2024-11-22	69.50	70.51	69.30	70.49	+6.000%	34	1,482	-26.926%
2024-11-20	63.66	66.74	63.66	66.50	+0.271%	17	1,479	-22.541%
2024-11-19	63.87	66.32	63.87	66.32	+4.178%	10	1,479	-22.331%
2024-11-15	67.23	67.23	63.05	63.66	-9.187%	36	1,479	-19.086%
2024-11-14	71.04	71.72	70.00	70.10	-4.366%	8	1,479	-26.519%
2024-11-13	71.40	73.33	71.40	73.30	+1.947%	7	1,478	-29.727%
2024-11-12	73.50	73.50	71.90	71.90	-0.759%	26	1,479	-28.359%
2024-11-11	72.45	72.45	72.45	72.45	+0.028%	1	1,482	-28.903%
2024-11-08	72.43	72.43	72.43	72.43	+2.129%	2	1,483	-28.883%
2024-11-07	69.50	71.50	69.40	70.92	+5.067%	9	1,484	-27.369%
2024-11-06	64.14	67.50	64.14	67.50	+22.460%	28	1,488	-23.689%
2024-11-05	54.58	55.94	54.58	55.12	+4.493%	4	1,489	-6.549%
2024-11-04	54.33	54.72	52.21	52.75	-2.224%	32	1,486	-2.351%
2024-11-01	55.20	56.82	53.95	53.95	-0.093%	56	1,463	-4.523%
2024-10-31	56.36	56.36	54.00	54.00	-11.808%	80	1,450	-4.611%
2024-10-30	62.51	62.51	61.23	61.23	-1.274%	18	1,396	-15.875%
2024-10-29	61.94	62.09	61.94	62.02	+1.672%	7	1,398	-16.946%
2024-10-28	61.98	62.00	61.00	61.00	+1.396%	13	1,398	-15.557%
2024-10-25	60.00	60.16	60.00	60.16	+0.771%	4	1,393	-14.378%
2024-10-24	59.70	59.70	59.70	59.70	+4.371%	1	1,392	-13.719%
2024-10-23	60.18	60.18	57.20	57.20	-7.787%	12	1,392	-9.948%
2024-10-22	60.42	62.05	60.42	62.03	+0.845%	9	1,395	-16.960%
2024-10-21	62.65	62.80	61.51	61.51	-4.041%	18	1,394	-16.258%
2024-10-18	62.83	64.10	62.83	64.10	-0.651%	24	1,408	-19.641%
2024-10-17	64.04	64.52	64.04	64.52	+2.348%	2	1,408	-20.164%
2024-10-16	61.38	63.04	61.38	63.04	+3.395%	4	1,408	-18.290%
2024-10-15	62.60	62.60	60.49	60.97	-6.200%	18	1,407	-15.516%
2024-10-14	63.92	65.00	63.85	65.00	+6.505%	22	1,402	-20.754%
2024-10-11	60.03	61.38	59.86	61.03	+4.147%	14	1,401	-15.599%
2024-10-10	58.64	59.19	58.32	58.60	-1.678%	13	1,397	-12.099%
2024-10-09	57.50	59.60	57.27	59.60	+3.598%	7	1,401	-13.574%
2024-10-08	54.62	57.53	54.62	57.53	+7.132%	26	1,403	-10.464%
2024-10-07	55.71	56.24	53.56	53.70	-5.157%	53	1,383	-4.078%
2024-10-04	55.86	56.62	54.25	56.62	+6.589%	104	1,351	-9.025%
2024-10-03	53.30	53.45	51.89	53.12	-0.431%	33	1,311	-3.031%
2024-10-02	52.92	53.90	52.67	53.35	+0.395%	43	1,289	-3.449%
2024-10-01	54.30	54.32	51.73	53.14	-6.345%	61	1,268	-3.067%
2024-09-30	54.30	56.74	54.26	56.74	+3.164%	47	1,247	-9.217%
2024-09-27	55.27	55.95	54.75	55.00	+0.457%	110	1,230	-6.345%
2024-09-26	56.33	56.41	54.30	54.75	+3.791%	59	1,183	-5.918%
2024-09-25	53.40	53.91	52.52	52.75	+0.304%	61	1,161	-2.351%
2024-09-24	52.07	53.04	52.07	52.59	+0.824%	24	1,132	-2.054%
2024-09-23	52.05	52.82	51.56	52.16	+1.716%	66	1,121	-1.246%
2024-09-20	51.35	52.00	50.28	51.28	-1.932%	100	1,075	+0.449%
2024-09-19	52.60	54.26	51.99	52.29	-0.589%	62	1,031	-1.492%
2024-09-18	52.60	52.60	52.60	52.60	+10.134%	1	1,002	-2.072%
2024-09-17	49.18	49.18	47.76	47.76	+2.117%	26	1,002	+7.852%
2024-09-16	47.45	47.45	46.77	46.77	-0.489%	26	976	+10.135%
2024-09-13	46.64	47.05	46.64	47.00	+6.818%	18	951	+9.596%
2024-09-12	44.00	44.00	44.00	44.00	+2.540%	1	951	+17.068%
2024-09-11	38.05	42.91	38.05	42.91	+11.397%	24	952	+20.042%
2024-09-10	38.52	38.52	38.52	38.52	+8.263%	1	932	+33.723%
2024-09-06	35.65	35.65	35.58	35.58	-13.114%	4	931	+44.772%
2024-09-05	40.81	40.95	40.81	40.95	-2.870%	5	931	+25.788%
2024-09-04	42.16	42.16	42.16	42.16	-12.112%	3	932	+22.177%
2024-08-29	47.00	47.97	47.00	47.97	+4.102%	4	935	+7.380%
2024-08-22	49.35	49.35	46.08	46.08	-4.931%	19	932	+11.784%
2024-08-21	48.57	48.57	47.74	48.47	+4.891%	5	919	+6.272%
2024-08-19	46.23	46.23	46.21	46.21	+3.726%	2	918	+11.469%
2024-08-16	44.38	44.62	44.38	44.55	+7.557%	24	918	+15.623%
2024-08-15	41.42	41.42	41.42	41.42	+8.800%	1	917	+24.360%
2024-08-14	37.68	38.16	37.68	38.07	+16.067%	3	916	+35.303%
2024-08-12	33.58	33.58	32.80	32.80	-1.590%	2	917	+57.043%
2024-08-09	33.33	33.33	33.33	33.33	+2.177%	2	917	+54.545%
2024-08-08	32.67	32.67	32.62	32.62	+14.096%	2	916	+57.909%
2024-08-07	33.09	33.23	28.40	28.59	-9.953%	69	916	+80.168%
2024-08-06	32.08	32.08	31.75	31.75	+7.627%	3	917	+62.236%
2024-08-05	29.50	29.50	29.50	29.50	-15.570%	1	941	+74.610%
2024-08-02	34.10	34.94	34.10	34.94	-11.230%	11	941	+47.424%
2024-08-01	39.48	39.56	39.28	39.36	+2.473%	13	937	+30.869%
2024-07-30	42.88	42.88	38.41	38.41	-7.624%	6	933	+34.106%
2024-07-29	42.50	42.50	41.58	41.58	+0.241%	2	934	+23.882%
2024-07-26	41.48	41.48	41.48	41.48	+6.168%	6	935	+24.180%
2024-07-25	41.25	41.28	39.07	39.07	-6.531%	5	935	+31.840%
2024-07-24	44.59	44.59	41.75	41.80	-14.115%	7	933	+23.230%
2024-07-23	49.85	49.85	48.67	48.67	+2.119%	2	933	+5.835%
2024-07-22	47.99	48.85	47.66	47.66	+0.021%	327	932	+8.078%
2024-07-19	47.63	47.65	45.61	47.65	-1.264%	7	1,255	+8.101%
2024-07-18	51.30	51.30	48.26	48.26	-7.689%	4	1,255	+6.734%
2024-07-17	53.13	53.13	52.28	52.28	-5.152%	21	1,255	-1.473%
2024-07-16	56.87	56.87	55.11	55.12	+2.074%	93	1,276	-6.549%
2024-07-15	53.80	55.77	53.71	54.00	-1.316%	23	1,203	-4.611%
2024-07-12	54.28	54.76	54.28	54.72	+1.446%	12	1,218	-5.866%
2024-07-10	51.29	53.94	51.29	53.94	+6.685%	36	1,218	-4.505%
2024-07-09	51.08	51.08	50.56	50.56	-0.138%	6	1,184	+1.879%
2024-07-08	50.38	50.63	50.29	50.63	+2.948%	410	1,181	+1.738%
2024-07-05	49.18	49.18	49.18	49.18	+9.777%	40	1,159	+4.738%
2024-07-02	44.16	44.80	44.09	44.80	+1.495%	5	1,179	+14.978%
2024-07-01	44.05	44.14	44.05	44.14	-0.831%	2	1,178	+16.697%
2024-06-28	46.50	46.98	44.51	44.51	-2.689%	14	1,178	+15.727%
2024-06-27	45.64	45.74	45.64	45.74	-1.550%	2	1,179	+12.615%
2024-06-26	46.46	46.46	46.46	46.46	+2.222%	1	1,179	+10.870%
2024-06-20	45.79	45.79	45.45	45.45	-2.468%	2	1,178	+13.333%
2024-06-18	45.20	46.60	45.20	46.60	+11.164%	10	1,182	+10.536%
2024-06-13	41.88	41.92	41.88	41.92	-0.593%	2	1,182	+22.877%
2024-06-12	43.08	43.08	42.06	42.17	+9.447%	3	1,183	+22.148%
2024-06-07	38.53	38.53	38.53	38.53	+0.706%	2	1,184	+33.688%
2024-06-05	38.13	38.26	38.13	38.26	+14.551%	2	1,183	+34.631%
2024-06-03	34.91	34.96	33.38	33.40	+1.212%	308	1,182	+54.222%
2024-05-31	31.46	33.00	30.74	33.00	-0.452%	120	1,028	+56.091%
2024-05-30	33.29	33.29	32.97	33.15	-3.969%	433	969	+55.385%
2024-05-29	34.50	34.93	34.50	34.52	-5.165%	82	541	+49.218%
2024-05-28	36.45	36.45	36.40	36.40	+4.000%	2	509	+41.511%
2024-05-24	35.00	35.00	35.00	35.00	-6.841%	50	510	+47.171%
2024-05-22	37.59	37.60	37.55	37.57	+0.886%	6	510	+37.104%
2024-05-21	37.22	37.25	37.04	37.24	+2.111%	160	510	+38.319%
2024-05-17	36.26	36.47	36.26	36.47	+0.829%	84	510	+41.239%
2024-05-15	34.80	36.17	34.59	36.17	+7.234%	12	512	+42.411%
2024-05-14	33.73	33.73	33.73	33.73	+3.625%	4	511	+52.713%
2024-05-13	33.14	33.15	32.55	32.55	-0.732%	14	511	+58.249%
2024-05-10	32.57	32.79	32.57	32.79	+0.923%	12	511	+57.091%
2024-05-09	32.29	32.49	32.29	32.49	+7.299%	2	511	+58.541%
2024-05-06	30.28	30.28	30.28	30.28	+21.314%	5	511	+70.112%
2024-05-01	24.96	24.96	24.96	24.96	-7.829%	1	511	+106.370%
2024-04-30	26.88	27.08	26.88	27.08	-7.165%	8	510	+90.214%
2024-04-29	29.10	29.18	29.10	29.17	+2.892%	3	511	+76.586%
2024-04-26	28.35	28.35	28.35	28.35	+1.576%	2	511	+81.693%
2024-04-24	27.91	27.91	27.91	27.91	+13.455%	1	510	+84.558%
2024-04-22	24.60	24.60	24.60	24.60	-3.378%	1	509	+109.390%
2024-04-19	25.11	25.46	25.10	25.46	-5.177%	17	508	+102.317%
2024-04-17	29.55	29.55	26.85	26.85	-8.205%	6	508	+91.844%
2024-04-16	28.95	29.44	28.95	29.25	-2.435%	10	510	+76.103%
2024-04-15	34.00	34.00	29.95	29.98	-6.429%	9	508	+71.815%
2024-04-12	33.94	33.94	31.45	32.04	-3.494%	90	501	+60.768%
2024-04-10	33.20	33.20	33.20	33.20	-5.305%	6	516	+55.151%
2024-04-09	35.06	35.06	35.06	35.06	+7.348%	6	510	+46.920%
2024-04-04	37.03	37.42	32.53	32.66	-8.129%	79	504	+57.716%
2024-04-03	35.55	35.55	35.55	35.55	+2.273%	1	497	+44.895%
2024-04-02	34.76	34.76	34.76	34.76	-7.059%	12	497	+48.188%
2024-03-28	37.40	37.40	37.40	37.40	+2.046%	2	509	+37.727%
2024-03-27	36.65	36.65	36.65	36.65	+1.076%	10	509	+40.546%
2024-03-26	36.54	36.54	36.26	36.26	-3.178%	18	509	+42.057%
2024-03-21	38.29	38.29	37.45	37.45	+17.435%	5	509	+37.543%
2024-03-14	31.89	31.89	31.89	31.89	-3.070%	3	505	+61.524%
2024-03-13	32.90	32.90	32.90	32.90	+2.652%	1	508	+56.565%
2024-03-08	32.05	32.05	32.05	32.05	-0.466%	8	509	+60.718%
2024-03-07	31.64	32.20	31.64	32.20	+8.491%	16	509	+59.969%
2024-03-06	29.68	29.68	29.68	29.68	-4.196%	3	510	+73.551%
2024-03-04	30.98	30.98	30.98	30.98	+1.242%	1	513	+66.269%
2024-03-01	30.60	30.60	30.60	30.60	+14.393%	30	513	+68.333%
2024-02-28	26.75	26.75	26.75	26.75	-2.515%	1	513	+92.561%
2024-02-27	27.44	27.44	27.44	27.44	-3.380%	1	513	+87.719%
2024-02-23	28.78	28.78	28.40	28.40	+0.567%	30	514	+81.373%
2024-02-22	26.95	28.24	26.95	28.24	+25.511%	6	516	+82.401%
2024-02-20	22.50	22.50	22.50	22.50	-7.407%	1	510	+128.933%
2024-02-16	25.47	25.47	24.30	24.30	0.000%	38	514	+111.975%
2024-02-15	24.30	24.30	24.30	24.30	+7.380%	1	514	+111.975%
2024-02-14	22.63	22.63	22.63	22.63	-5.904%	2	514	+127.618%
2024-02-12	24.70	24.70	24.05	24.05	+0.501%	5	512	+114.179%
2024-02-09	24.00	24.00	23.93	23.93	+6.403%	2	507	+115.253%
2024-02-08	22.40	22.50	22.35	22.49	-0.310%	15	505	+129.035%
2024-02-07	22.40	22.56	22.33	22.56	+8.201%	30	495	+128.324%
2024-02-05	20.85	20.85	20.85	20.85	-0.477%	2	486	+147.050%
2024-02-02	20.95	20.95	20.95	20.95	+15.746%	2	488	+145.871%
2024-02-01	16.19	18.10	16.19	18.10	+7.738%	10	486	+184.586%
2024-01-31	16.71	16.80	16.71	16.80	-14.066%	10	476	+206.607%
2024-01-30	19.55	19.55	19.55	19.55	+11.714%	1	476	+163.478%
2024-01-26	17.50	17.50	17.50	17.50	+19.372%	12	476	+194.343%
2024-01-19	14.72	15.90	14.66	14.66	+4.565%	6	464	+251.364%
2024-01-18	14.02	14.02	14.02	14.02	+3.852%	2	458	+267.404%
2024-01-16	13.50	13.50	13.50	13.50	-2.032%	2	456	+281.556%
2024-01-12	13.78	13.78	13.78	13.78	-1.289%	20	438	+273.803%
2024-01-11	14.10	14.10	13.50	13.96	-5.612%	14	438	+268.983%
2024-01-10	14.79	14.79	14.79	14.79	+4.745%	6	427	+248.276%
2024-01-09	14.12	14.12	14.12	14.12	-1.603%	10	421	+264.802%
2024-01-08	14.15	14.35	14.15	14.35	+6.296%	23	411	+258.955%
2024-01-05	13.50	13.50	13.50	13.50	-0.954%	1	388	+281.556%
2024-01-03	13.63	13.63	13.63	13.63	-10.623%	2	389	+277.916%
2023-12-27	15.25	15.25	15.25	15.25	-5.338%	37	387	+237.770%
2023-12-26	16.11	16.11	16.11	16.11	+7.400%	1	350	+219.739%
2023-12-22	15.00	15.00	15.00	15.00	0.000%	10	339	+243.400%
2023-12-21	14.25	15.00	14.25	15.00	+27.986%	11	339	+243.400%
2023-12-12	11.72	11.72	11.72	11.72	+14.341%	60	333	+339.505%
2023-11-24	10.25	10.25	10.25	10.25	-3.211%	1	273	+402.537%
2023-11-20	9.42	10.59	9.42	10.59	+42.722%	6	273	+386.402%
2023-11-13	7.42	7.42	7.42	7.42	-4.872%	1	268	+594.205%
2023-11-10	7.55	8.00	7.55	7.80	+20.000%	5	268	+560.385%
2023-11-06	6.50	6.50	6.50	6.50	-2.256%	10	263	+692.462%
2023-11-02	6.30	6.65	6.30	6.65	+19.820%	5	255	+674.586%
2023-10-30	5.40	5.55	5.40	5.55	-22.486%	4	250	+828.108%
2023-10-24	7.16	7.16	7.16	7.16	+19.333%	1	246	+619.413%
2023-10-23	6.00	6.00	6.00	6.00	-40.594%	1	246	+758.500%
2023-10-16	10.10	10.10	10.10	10.10	+16.092%	1	245	+410.000%
2023-10-13	8.70	8.70	8.70	8.70	-7.545%	10	246	+492.069%
2023-10-12	9.41	9.41	9.41	9.41	-0.529%	1	236	+447.396%
2023-10-06	9.10	9.47	9.10	9.46	+13.702%	3	236	+444.503%
2023-10-05	8.08	8.32	8.08	8.32	+3.870%	11	237	+519.111%
2023-10-04	7.78	8.23	7.78	8.01	+0.125%	12	227	+543.071%
2023-09-27	8.00	8.00	8.00	8.00	-7.514%	10	225	+543.875%
2023-09-25	8.65	8.65	8.65	8.65	-22.212%	2	215	+495.491%
2023-09-20	11.12	11.12	11.12	11.12	-11.111%	3	215	+363.219%
2023-09-12	12.51	12.51	12.51	12.51	+2.039%	3	215	+311.751%
2023-09-08	12.26	12.26	12.26	12.26	+22.600%	1	218	+320.147%
2023-09-07	12.06	12.06	10.00	10.00	-13.119%	6	217	+415.100%
2023-09-05	11.51	11.51	11.51	11.51	-12.338%	2	211	+347.524%
2023-09-01	13.18	13.18	13.13	13.13	-1.648%	6	206	+292.308%
2023-08-31	13.65	13.65	13.35	13.35	-2.909%	25	206	+285.843%
2023-08-30	13.75	13.75	13.75	13.75	+19.878%	10	181	+274.618%
2023-08-24	11.45	13.65	11.37	11.47	-8.240%	82	171	+349.085%
2023-08-17	12.50	12.64	12.50	12.50	-4.141%	3	167	+312.080%
2023-08-16	13.04	13.04	13.04	13.04	-2.468%	2	167	+295.015%
2023-08-11	13.37	13.37	13.37	13.37	-0.963%	1	167	+285.266%
2023-08-09	11.85	13.50	11.85	13.50	-3.226%	2	168	+281.556%
2023-08-08	14.00	14.00	13.95	13.95	-0.357%	6	161	+269.247%
2023-08-07	14.00	14.00	14.00	14.00	0.000%	6	161	+267.929%
2023-08-04	15.18	15.18	14.00	14.00	-5.405%	12	155	+267.929%
2023-08-02	15.67	15.67	14.80	14.80	-10.085%	19	155	+248.041%
2023-07-31	16.46	16.46	16.46	16.46	+10.322%	1	138	+212.940%
2023-07-27	14.92	14.92	14.92	14.92	+14.769%	20	137	+245.241%
2023-07-17	13.00	13.00	13.00	13.00	+9.428%	7	118	+296.231%
2023-07-14	11.88	11.88	11.88	11.88	-1.000%	3	111	+333.586%
2023-07-12	12.00	12.00	12.00	12.00	-4.000%	28	108	+329.250%
2023-07-11	12.50	12.50	12.50	12.50	+18.036%	1	80	+312.080%
2023-06-29	10.53	10.59	10.53	10.59	-7.913%	8	80	+386.402%
2023-06-16	11.50	11.50	11.50	11.50	+35.135%	8	64	+347.913%
2023-06-12	8.51	8.51	8.51	8.51	+30.923%	30	64	+505.288%
2023-05-30	6.50	6.50	6.50	6.50	+22.642%	1	34	+692.462%
2023-05-16	5.50	5.50	5.30	5.30	-12.106%	2	34	+871.887%
2023-05-11	6.03	6.03	6.03	6.03	-26.820%	1	32	+754.229%
2023-04-17	8.24	8.24	8.24	8.24	-11.398%	1	31	+525.121%
2023-03-06	8.06	9.30	7.96	9.30	-7.000%	3	32	+453.871%
2023-02-02	10.00	10.00	10.00	10.00	+1.112%	1	31	+415.100%
2023-01-11	9.91	9.91	9.89	9.89	-1.100%	33	31	+420.829%
2022-12-30	10.00	10.00	10.00	10.00	0.000%	1	0	+415.100%

.dark-mode .X8BMhv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X8BMhv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C570SPY Dec 19 2025 570.00 Call (SPY251219C00570000)option OPRA

SPY20251219C570
SPY Dec 19 2025 570.00 Call (SPY251219C00570000)
option OPRA