Dark

SPY20251219C580
SPY Dec 19 2025 580.00 Call (SPY251219C00580000)
option OPRA

EOD

May 15, 2025

44.11+1.847%(+0.80)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	42.35	45.40	42.11	44.11	+1.847%	86	5,237	0.000%
2025-05-14	43.40	43.75	42.66	43.31	+2.509%	144	5,193	+1.847%
2025-05-13	40.29	43.92	40.28	42.25	+4.891%	153	5,130	+4.402%
2025-05-12	40.53	41.17	37.70	40.28	+26.826%	468	5,112	+9.508%
2025-05-09	33.47	33.47	31.36	31.76	-4.452%	470	5,188	+38.885%
2025-05-08	32.58	35.50	31.79	33.24	+9.884%	668	5,785	+32.702%
2025-05-07	31.03	31.42	29.69	30.25	-2.952%	36	5,459	+45.818%
2025-05-06	29.12	31.17	29.12	31.17	-5.143%	39	5,450	+41.514%
2025-05-05	31.84	33.21	31.84	32.86	-2.319%	33	5,436	+34.236%
2025-05-02	32.83	34.91	32.83	33.64	+7.031%	138	5,427	+31.124%
2025-05-01	31.00	32.75	30.89	31.43	+20.099%	103	5,397	+40.344%
2025-04-30	24.31	26.17	22.95	26.17	-4.489%	130	5,461	+68.552%
2025-04-29	25.20	27.75	25.20	27.40	+9.381%	721	5,445	+60.985%
2025-04-28	25.43	25.78	24.03	25.05	-2.982%	15	4,967	+76.088%
2025-04-25	24.50	26.00	24.00	25.82	+3.903%	64	4,955	+70.837%
2025-04-24	23.26	24.85	23.26	24.85	+17.217%	15	4,954	+77.505%
2025-04-23	22.86	24.50	21.00	21.20	+14.595%	135	4,949	+108.066%
2025-04-22	15.56	18.83	15.56	18.50	+28.830%	88	4,880	+138.432%
2025-04-21	14.22	14.36	13.02	14.36	-21.272%	57	4,811	+207.173%
2025-04-17	18.78	19.35	18.17	18.24	+0.165%	256	4,529	+141.831%
2025-04-16	20.59	20.59	16.80	18.21	-18.084%	134	4,529	+142.230%
2025-04-15	23.15	23.39	22.00	22.23	-2.841%	417	4,551	+98.426%
2025-04-14	24.55	25.09	22.70	22.88	-2.638%	27	4,189	+92.788%
2025-04-11	20.78	24.30	20.71	23.50	+10.849%	96	4,190	+87.702%
2025-04-10	21.00	21.85	17.28	21.20	-17.574%	222	4,166	+108.066%
2025-04-09	11.33	25.72	11.33	25.72	+123.652%	422	4,183	+71.501%
2025-04-08	15.53	17.13	11.26	11.50	-7.853%	436	4,360	+283.565%
2025-04-07	9.00	14.25	7.71	12.48	-2.041%	256	4,133	+253.446%
2025-04-04	16.88	16.88	12.74	12.74	-39.160%	980	4,198	+246.232%
2025-04-03	23.85	23.85	20.94	20.94	-33.503%	135	4,095	+110.649%
2025-04-02	29.70	32.63	29.09	31.49	+4.967%	321	4,015	+40.076%
2025-04-01	28.41	30.00	26.84	30.00	+3.448%	317	3,725	+47.033%
2025-03-31	24.84	29.00	24.00	29.00	+4.996%	175	3,521	+52.103%
2025-03-28	29.74	29.74	26.96	27.62	-18.090%	334	3,401	+59.703%
2025-03-27	33.07	35.07	33.07	33.72	+0.238%	5	3,259	+30.813%
2025-03-26	36.40	36.40	33.53	33.64	-9.375%	9	3,259	+31.124%
2025-03-25	37.30	37.64	36.94	37.12	+0.270%	10	3,252	+18.831%
2025-03-24	35.23	37.22	35.20	37.02	+15.688%	43	3,249	+19.152%
2025-03-21	29.64	32.00	29.07	32.00	+0.094%	116	3,248	+37.844%
2025-03-20	32.30	35.22	31.77	31.97	-6.874%	70	3,258	+37.973%
2025-03-19	31.93	35.50	31.50	34.33	+10.742%	36	3,228	+28.488%
2025-03-18	32.24	32.25	30.50	31.00	-10.843%	38	3,229	+42.290%
2025-03-17	33.10	35.60	32.58	34.77	+6.985%	51	3,231	+26.862%
2025-03-14	29.44	32.50	29.44	32.50	+15.823%	124	3,234	+35.723%
2025-03-13	30.50	30.75	27.00	28.06	-9.513%	33	3,225	+57.199%
2025-03-12	33.60	33.68	29.50	31.01	-6.709%	75	3,225	+42.244%
2025-03-11	32.37	33.80	29.24	33.24	+1.064%	255	3,226	+32.702%
2025-03-10	37.00	37.00	31.72	32.89	-19.976%	52	3,074	+34.114%
2025-03-07	40.24	42.18	36.57	41.10	+1.182%	3,106	3,054	+7.324%
2025-03-06	41.43	44.38	39.47	40.62	-12.116%	44	2,142	+8.592%
2025-03-05	42.58	46.22	41.33	46.22	+8.753%	11	2,128	-4.565%
2025-03-04	44.59	46.25	40.93	42.50	-8.661%	851	2,125	+3.788%
2025-03-03	52.95	52.96	46.00	46.53	-6.959%	690	2,566	-5.201%
2025-02-28	48.20	50.01	47.81	50.01	+2.061%	188	3,196	-11.798%
2025-02-27	52.86	53.31	49.00	49.00	-10.633%	11	3,231	-9.980%
2025-02-26	56.77	56.77	54.82	54.83	+2.429%	4	3,232	-19.551%
2025-02-25	52.55	54.32	52.55	53.53	-4.615%	6	3,234	-17.598%
2025-02-24	58.54	58.54	56.12	56.12	-5.058%	39	3,236	-21.401%
2025-02-21	65.33	65.33	58.60	59.11	-9.131%	58	3,237	-25.376%
2025-02-20	66.50	66.50	64.59	65.05	-4.953%	8	3,237	-32.191%
2025-02-19	66.25	68.44	66.25	68.44	+4.091%	2	3,233	-35.549%
2025-02-18	66.18	66.18	65.31	65.75	-0.530%	10	3,234	-32.913%
2025-02-14	66.10	66.10	66.10	66.10	+1.692%	2	3,232	-33.268%
2025-02-13	62.08	65.00	62.08	65.00	+4.384%	56	3,191	-32.138%
2025-02-12	59.34	62.27	59.31	62.27	-0.907%	42	3,191	-29.163%
2025-02-11	61.57	62.84	61.20	62.84	+0.271%	4	3,193	-29.806%
2025-02-10	62.00	62.84	61.79	62.67	+4.887%	29	3,193	-29.615%
2025-02-07	65.12	65.12	59.75	59.75	-5.802%	6	3,171	-26.176%
2025-02-06	63.96	63.96	63.43	63.43	+4.930%	5	3,171	-30.459%
2025-02-04	58.98	60.45	58.98	60.45	+0.952%	11	3,173	-27.031%
2025-02-03	55.35	59.92	54.54	59.88	-4.054%	31	3,169	-26.336%
2025-01-31	65.59	67.02	62.41	62.41	-2.530%	74	3,153	-29.322%
2025-01-30	62.67	64.03	61.99	64.03	+3.625%	59	3,142	-31.110%
2025-01-29	62.30	63.02	60.31	61.79	-2.785%	29	3,130	-28.613%
2025-01-28	63.80	63.80	63.56	63.56	+7.656%	6	3,132	-30.601%
2025-01-27	59.91	59.91	59.04	59.04	-11.973%	3	3,132	-25.288%
2025-01-24	68.05	68.05	67.07	67.07	-1.873%	30	3,134	-34.233%
2025-01-23	68.35	68.35	68.35	68.35	+3.561%	7	3,135	-35.465%
2025-01-22	65.00	67.04	65.00	66.00	+5.718%	40	3,128	-33.167%
2025-01-21	61.16	62.65	61.07	62.43	+5.510%	23	3,160	-29.345%
2025-01-17	58.66	60.11	58.66	59.17	+6.421%	54	3,146	-25.452%
2025-01-16	55.60	56.20	55.60	55.60	-0.874%	22	3,146	-20.665%
2025-01-15	55.50	56.09	55.00	56.09	+15.080%	124	3,147	-21.359%
2025-01-14	51.00	51.70	48.74	48.74	-1.575%	11	3,150	-9.499%
2025-01-13	46.82	49.52	46.21	49.52	-0.781%	60	3,151	-10.925%
2025-01-10	52.00	52.00	47.94	49.91	-9.353%	144	3,145	-11.621%
2025-01-08	54.28	55.06	54.28	55.06	-2.116%	12	3,115	-19.887%
2025-01-07	56.25	56.25	56.25	56.25	-5.367%	1	3,115	-21.582%
2025-01-06	60.00	61.05	59.02	59.44	+9.004%	15	3,116	-25.791%
2025-01-03	54.66	55.00	54.53	54.53	+4.865%	6	3,111	-19.109%
2025-01-02	56.36	56.52	50.00	52.00	-1.701%	62	3,113	-15.173%
2024-12-31	53.86	53.96	52.90	52.90	-7.388%	16	3,125	-16.616%
2024-12-30	54.40	57.12	54.40	57.12	-4.290%	11	3,125	-22.777%
2024-12-27	60.37	60.37	58.05	59.68	-8.466%	10	3,117	-26.089%
2024-12-26	64.40	65.20	64.40	65.20	+1.447%	3	3,117	-32.347%
2024-12-24	64.27	64.27	64.27	64.27	+6.460%	1	3,116	-31.368%
2024-12-23	60.33	60.66	60.33	60.37	-3.885%	6	3,116	-26.934%
2024-12-20	54.40	62.81	53.12	62.81	+8.349%	47	3,111	-29.772%
2024-12-19	58.66	58.66	57.97	57.97	-4.749%	3	3,091	-23.909%
2024-12-18	69.49	69.49	60.86	60.86	-10.919%	16	3,091	-27.522%
2024-12-17	68.69	68.69	68.32	68.32	-4.018%	2	3,101	-35.436%
2024-12-16	69.84	71.25	69.84	71.18	+6.001%	28	3,101	-38.030%
2024-12-13	67.88	67.88	67.15	67.15	-2.114%	6	3,082	-34.311%
2024-12-12	69.76	69.89	68.60	68.60	-2.984%	13	3,082	-35.700%
2024-12-11	70.71	70.71	70.71	70.71	+6.315%	2	3,076	-37.618%
2024-12-10	68.65	68.65	66.51	66.51	-2.335%	9	3,082	-33.679%
2024-12-09	68.88	69.57	68.10	68.10	-4.246%	18	3,079	-35.228%
2024-12-06	70.27	71.12	70.09	71.12	+1.066%	126	3,075	-37.978%
2024-12-05	71.21	71.40	70.37	70.37	-0.999%	13	3,063	-37.317%
2024-12-04	68.99	71.08	68.94	71.08	+5.570%	72	3,060	-37.943%
2024-12-03	67.33	67.33	67.33	67.33	-1.102%	1	3,017	-34.487%
2024-12-02	68.08	68.08	67.85	68.08	+0.844%	11	3,018	-35.209%
2024-11-29	65.05	67.51	65.05	67.51	+4.960%	8	3,015	-34.662%
2024-11-27	66.29	66.29	64.32	64.32	-3.365%	4	3,015	-31.421%
2024-11-26	64.78	66.56	64.78	66.56	+3.692%	28	3,015	-33.729%
2024-11-25	65.80	65.80	63.64	64.19	+3.482%	27	3,012	-31.282%
2024-11-22	63.00	63.00	61.92	62.03	-1.037%	14	3,011	-28.889%
2024-11-21	62.24	62.68	62.24	62.68	+8.669%	11	3,011	-29.627%
2024-11-20	56.99	58.14	56.90	57.68	-2.830%	68	3,011	-23.526%
2024-11-19	59.13	59.36	59.13	59.36	+4.673%	47	2,945	-25.691%
2024-11-18	56.71	56.71	56.71	56.71	+0.177%	4	2,945	-22.218%
2024-11-15	59.10	59.10	55.91	56.61	-8.694%	238	2,949	-22.081%
2024-11-14	62.98	62.98	62.00	62.00	-5.675%	12	2,857	-28.855%
2024-11-13	64.60	65.73	64.26	65.73	+2.848%	5	2,856	-32.892%
2024-11-12	66.09	66.55	63.91	63.91	-2.427%	44	2,855	-30.981%
2024-11-11	66.19	66.62	64.95	65.50	-0.152%	209	2,811	-32.656%
2024-11-08	63.90	66.00	63.90	65.60	+5.500%	170	2,610	-32.759%
2024-11-07	61.87	62.18	61.87	62.18	+2.624%	2	2,530	-29.061%
2024-11-06	57.87	60.90	56.49	60.59	+18.804%	98	2,532	-27.199%
2024-11-05	48.75	51.00	48.75	51.00	+8.928%	8	2,495	-13.510%
2024-11-04	47.92	48.06	45.31	46.82	-2.438%	16	2,498	-5.788%
2024-11-01	48.55	50.11	47.99	47.99	-0.021%	70	2,491	-8.085%
2024-10-31	52.08	52.08	47.73	48.00	-10.531%	22	2,483	-8.104%
2024-10-30	55.20	55.30	53.65	53.65	-1.740%	39	2,485	-17.782%
2024-10-29	53.57	55.31	53.57	54.60	+0.924%	50	2,456	-19.212%
2024-10-28	55.32	55.32	54.10	54.10	+1.178%	137	2,413	-18.466%
2024-10-25	54.75	54.94	53.47	53.47	+0.583%	18	2,423	-17.505%
2024-10-24	52.90	53.66	52.35	53.16	-0.375%	22	2,414	-17.024%
2024-10-23	54.01	54.50	50.67	53.36	-2.858%	40	2,407	-17.335%
2024-10-22	54.53	54.93	54.53	54.93	-1.735%	7	2,397	-19.698%
2024-10-21	57.01	57.01	54.54	55.90	-0.552%	25	2,394	-21.091%
2024-10-18	56.21	56.21	56.21	56.21	+1.225%	4	2,371	-21.526%
2024-10-17	57.53	57.53	55.53	55.53	-1.034%	8	2,373	-20.565%
2024-10-16	53.82	56.22	53.43	56.11	+3.888%	35	2,373	-21.387%
2024-10-15	55.56	56.31	53.60	54.01	-5.412%	35	2,348	-18.330%
2024-10-14	57.10	57.10	57.10	57.10	+3.592%	3	2,319	-22.750%
2024-10-11	54.63	55.12	53.92	55.12	+6.430%	28	2,316	-19.975%
2024-10-10	52.01	52.79	51.79	51.79	-3.178%	1,509	2,313	-14.829%
2024-10-09	52.32	53.49	52.32	53.49	+9.836%	12	810	-17.536%
2024-10-07	48.61	48.70	48.61	48.70	-0.612%	2	808	-9.425%
2024-10-04	48.30	49.00	48.30	49.00	+5.422%	4	809	-9.980%
2024-10-03	46.46	46.48	46.46	46.48	-0.917%	4	808	-5.099%
2024-10-02	46.43	47.41	46.27	46.91	+0.278%	43	806	-5.969%
2024-10-01	46.03	46.78	46.03	46.78	-5.342%	4	802	-5.708%
2024-09-30	48.00	49.42	47.39	49.42	+1.855%	4	804	-10.745%
2024-09-27	48.52	48.52	48.52	48.52	+0.539%	20	804	-9.089%
2024-09-26	49.42	49.42	48.08	48.26	+4.256%	10	804	-8.599%
2024-09-25	46.75	47.05	46.21	46.29	+1.848%	15	802	-4.709%
2024-09-24	45.41	45.45	45.41	45.45	-1.623%	2	800	-2.948%
2024-09-23	45.65	46.20	45.65	46.20	+4.549%	17	800	-4.524%
2024-09-20	44.83	44.83	44.19	44.19	-5.979%	46	799	-0.181%
2024-09-19	45.30	47.40	45.00	47.00	+11.374%	37	777	-6.149%
2024-09-18	42.20	42.20	42.20	42.20	-0.401%	3	747	+4.526%
2024-09-17	42.26	42.37	42.26	42.37	+2.541%	23	746	+4.107%
2024-09-16	41.32	41.32	41.32	41.32	+0.658%	1	746	+6.752%
2024-09-13	40.89	41.10	40.89	41.05	+4.880%	96	745	+7.454%
2024-09-12	39.14	39.14	39.14	39.14	+18.498%	1	703	+12.698%
2024-09-11	31.80	33.13	31.80	33.03	-2.307%	8	703	+33.545%
2024-09-10	33.81	33.81	33.81	33.81	+4.063%	7	702	+30.464%
2024-09-09	32.49	32.49	32.49	32.49	+4.874%	1	709	+35.765%
2024-09-06	32.30	32.30	30.50	30.98	-12.238%	18	710	+42.382%
2024-09-05	36.88	36.88	35.30	35.30	-6.885%	4	709	+24.958%
2024-09-03	37.91	37.91	37.91	37.91	-10.653%	1	708	+16.355%
2024-08-29	42.49	42.94	42.32	42.43	+0.450%	68	708	+3.959%
2024-08-27	42.00	42.24	42.00	42.24	+5.600%	2	701	+4.427%
2024-08-22	42.05	42.08	40.00	40.00	-6.520%	9	700	+10.275%
2024-08-21	42.60	42.83	42.54	42.79	+4.647%	9	699	+3.085%
2024-08-20	41.48	41.48	40.89	40.89	-0.171%	6	701	+7.875%
2024-08-19	40.96	40.96	40.96	40.96	+6.528%	3	705	+7.690%
2024-08-16	37.47	38.45	37.47	38.45	+1.639%	20	705	+14.720%
2024-08-15	36.00	37.83	36.00	37.83	+15.582%	23	695	+16.601%
2024-08-14	33.00	33.00	32.61	32.73	+3.087%	6	693	+34.769%
2024-08-13	30.00	31.75	30.00	31.75	+9.483%	2	692	+38.929%
2024-08-12	29.00	29.00	29.00	29.00	+2.293%	1	693	+52.103%
2024-08-09	28.91	28.91	27.76	28.35	-2.241%	20	693	+55.591%
2024-08-08	28.00	29.00	27.94	29.00	+19.983%	3	692	+52.103%
2024-08-07	26.19	26.19	24.02	24.17	-11.659%	8	691	+82.499%
2024-08-06	24.47	27.36	24.24	27.36	+8.744%	14	690	+61.221%
2024-08-05	25.40	25.40	25.16	25.16	-16.799%	9	680	+75.318%
2024-08-02	30.12	30.24	29.96	30.24	-25.333%	44	671	+45.866%
2024-07-31	38.45	40.50	38.45	40.50	+7.171%	4	669	+8.914%
2024-07-30	37.79	37.79	37.79	37.79	-0.395%	2	669	+16.724%
2024-07-26	36.81	37.99	36.23	37.94	+10.612%	39	668	+16.263%
2024-07-25	34.30	34.30	34.30	34.30	-9.379%	1	655	+28.601%
2024-07-24	37.85	37.85	37.85	37.85	-12.425%	1	654	+16.539%
2024-07-23	43.22	43.22	43.22	43.22	+0.069%	1	653	+2.059%
2024-07-22	41.60	43.19	41.60	43.19	+1.385%	8	652	+2.130%
2024-07-18	42.13	42.60	42.13	42.60	-7.452%	2	644	+3.545%
2024-07-17	46.03	46.03	46.03	46.03	-6.954%	3	644	-4.171%
2024-07-16	49.47	49.47	49.47	49.47	+1.706%	2	647	-10.835%
2024-07-12	48.76	48.76	48.64	48.64	+2.724%	4	649	-9.313%
2024-07-10	47.00	47.35	47.00	47.35	+3.588%	4	648	-6.843%
2024-07-09	45.71	45.71	45.71	45.71	+2.904%	20	648	-3.500%
2024-07-08	44.56	44.56	44.42	44.42	+2.397%	2	662	-0.698%
2024-07-05	42.23	43.38	42.23	43.38	+3.730%	4	663	+1.683%
2024-07-03	41.63	41.87	41.63	41.82	+5.023%	5	667	+5.476%
2024-07-02	39.78	40.02	39.78	39.82	+1.998%	8	667	+10.773%
2024-07-01	39.04	39.04	39.04	39.04	-1.761%	1	667	+12.987%
2024-06-27	39.53	39.74	39.53	39.74	+0.582%	4	667	+10.996%
2024-06-26	39.37	39.51	39.36	39.51	-0.853%	9	666	+11.643%
2024-06-24	39.85	39.85	39.85	39.85	+2.311%	11	659	+10.690%
2024-06-21	38.95	38.95	38.95	38.95	-0.485%	40	659	+13.248%
2024-06-20	39.14	39.14	39.14	39.14	+6.157%	1	659	+12.698%
2024-06-14	36.06	36.87	35.75	36.87	+1.069%	230	660	+19.637%
2024-06-13	36.40	36.48	36.40	36.48	-1.777%	2	615	+20.916%
2024-06-12	37.77	37.77	37.14	37.14	+7.934%	9	616	+18.767%
2024-06-11	34.41	34.41	34.41	34.41	+3.551%	1	611	+28.189%
2024-06-10	32.60	33.23	32.60	33.23	-0.895%	11	611	+32.741%
2024-06-07	33.45	33.53	33.45	33.53	+2.979%	52	604	+31.554%
2024-06-05	32.56	32.56	32.56	32.56	+11.852%	1	589	+35.473%
2024-06-04	29.13	29.13	29.11	29.11	+5.662%	2	588	+51.529%
2024-06-03	30.22	30.26	27.32	27.55	-6.894%	181	587	+60.109%
2024-05-31	28.20	29.62	25.54	29.59	+8.072%	30	527	+49.071%
2024-05-30	28.46	28.46	27.38	27.38	-12.244%	78	522	+61.103%
2024-05-28	31.20	31.20	31.20	31.20	-0.795%	2	475	+41.378%
2024-05-24	31.21	31.45	31.20	31.45	+7.301%	26	475	+40.254%
2024-05-23	29.22	29.33	29.19	29.31	-9.621%	17	469	+50.495%
2024-05-22	32.63	32.63	32.43	32.43	+0.871%	5	469	+36.016%
2024-05-21	31.99	32.24	31.99	32.15	+0.156%	376	469	+37.201%
2024-05-20	32.10	32.10	32.10	32.10	+0.943%	1	323	+37.414%
2024-05-16	32.40	32.96	31.80	31.80	+0.537%	26	322	+38.711%
2024-05-15	29.89	31.63	29.89	31.63	+12.602%	14	325	+39.456%
2024-05-14	28.14	28.14	28.09	28.09	+0.143%	2	313	+57.031%
2024-05-13	28.29	28.29	28.05	28.05	+2.037%	6	315	+57.255%
2024-05-09	27.55	27.55	27.32	27.49	+3.932%	20	319	+60.458%
2024-05-08	26.20	26.45	26.20	26.45	+8.003%	2	321	+66.767%
2024-05-03	23.60	24.49	23.60	24.49	+5.560%	44	321	+80.114%
2024-05-01	21.15	23.20	21.15	23.20	-4.330%	2	309	+90.129%
2024-04-29	24.28	24.28	24.25	24.25	+7.301%	2	309	+81.897%
2024-04-18	22.93	22.93	22.32	22.60	-3.419%	24	308	+95.177%
2024-04-17	24.91	24.91	23.40	23.40	-7.327%	3	288	+88.504%
2024-04-16	25.25	25.25	25.25	25.25	-1.019%	1	285	+74.693%
2024-04-15	25.55	25.55	25.50	25.51	-9.443%	10	284	+72.913%
2024-04-12	27.60	28.19	27.60	28.17	-5.056%	22	294	+56.585%
2024-04-10	29.67	29.67	29.67	29.67	-0.302%	1	305	+48.669%
2024-04-09	29.76	29.76	29.76	29.76	-4.859%	4	306	+48.219%
2024-04-05	31.28	31.28	31.28	31.28	+8.198%	4	302	+41.017%
2024-04-04	32.32	32.65	28.91	28.91	-8.715%	30	300	+52.577%
2024-04-03	30.79	31.67	30.79	31.67	+6.133%	2	286	+39.280%
2024-04-02	29.84	29.84	29.84	29.84	-9.135%	1	286	+47.822%
2024-03-28	32.84	32.88	32.83	32.84	+4.056%	8	282	+34.318%
2024-03-26	31.56	31.56	31.56	31.56	-2.442%	2	282	+39.766%
2024-03-22	32.07	32.35	32.07	32.35	-1.101%	20	280	+36.352%
2024-03-21	33.25	33.46	32.71	32.71	+13.066%	16	286	+34.852%
2024-03-18	29.25	29.25	28.92	28.93	+2.046%	24	277	+52.471%
2024-03-14	27.89	28.35	27.86	28.35	-2.309%	17	286	+55.591%
2024-03-13	28.91	29.03	28.91	29.02	+0.694%	12	292	+51.999%
2024-03-12	28.30	28.82	28.30	28.82	-0.655%	24	280	+53.053%
2024-03-08	29.01	29.01	29.01	29.01	+5.223%	2	277	+52.051%
2024-03-07	27.57	27.57	27.57	27.57	+9.015%	20	276	+59.993%
2024-03-06	25.75	25.75	25.29	25.29	+3.860%	3	256	+74.417%
2024-02-29	23.65	24.39	23.64	24.35	+3.573%	6	255	+81.150%
2024-02-26	23.57	23.57	23.51	23.51	-4.275%	2	255	+87.622%
2024-02-23	24.57	24.57	24.56	24.56	+4.068%	8	255	+79.601%
2024-02-22	23.61	23.61	23.60	23.60	+25.800%	9	259	+86.907%
2024-02-21	18.76	18.76	18.76	18.76	+6.109%	2	259	+135.128%
2024-02-13	18.02	18.69	17.68	17.68	-16.525%	9	261	+149.491%
2024-02-12	20.50	21.55	20.50	21.18	+7.295%	15	260	+108.263%
2024-02-09	19.28	19.74	19.28	19.74	+10.899%	10	274	+123.455%
2024-02-02	17.30	17.80	17.05	17.80	+19.064%	23	264	+147.809%
2024-02-01	14.95	14.95	14.95	14.95	-0.333%	9	247	+195.050%
2024-01-31	15.00	15.00	15.00	15.00	-6.250%	1	238	+194.067%
2024-01-29	14.06	16.00	14.06	16.00	+10.345%	9	237	+175.688%
2024-01-25	14.50	14.50	14.50	14.50	+8.371%	4	228	+204.207%
2024-01-23	13.20	13.38	13.13	13.38	-1.109%	20	228	+229.671%
2024-01-22	13.94	13.96	13.53	13.53	+21.020%	29	209	+226.016%
2024-01-11	11.18	11.18	11.18	11.18	-0.268%	3	208	+294.544%
2024-01-03	11.11	11.46	11.11	11.21	-1.407%	3	205	+293.488%
2024-01-02	11.37	11.37	11.37	11.37	-14.253%	10	205	+287.951%
2023-12-22	13.26	13.26	13.26	13.26	+11.993%	10	195	+232.655%
2023-12-18	11.84	11.84	11.84	11.84	+12.762%	1	195	+272.551%
2023-12-13	10.40	10.50	10.40	10.50	+10.063%	37	195	+320.095%
2023-12-12	9.50	9.54	9.50	9.54	+0.421%	16	163	+362.369%
2023-12-11	9.50	9.50	9.50	9.50	+16.279%	15	162	+364.316%
2023-12-06	8.34	8.34	8.17	8.17	+2.125%	8	162	+439.902%
2023-11-15	8.00	8.00	8.00	8.00	+24.805%	6	161	+451.375%
2023-11-10	6.41	6.41	6.41	6.41	+34.947%	7	167	+588.144%
2023-10-26	4.75	4.75	4.75	4.75	-5.000%	10	167	+828.632%
2023-10-25	5.00	5.00	5.00	5.00	-14.384%	1	157	+782.200%
2023-10-23	5.98	5.98	5.84	5.84	-24.936%	2	156	+655.308%
2023-10-12	7.78	7.78	7.78	7.78	+1.039%	1	156	+466.967%
2023-10-10	7.70	7.70	7.70	7.70	-1.911%	10	156	+472.857%
2023-10-06	7.85	7.85	7.85	7.85	+21.329%	2	156	+461.911%
2023-10-04	6.74	6.74	6.47	6.47	-8.487%	2	156	+581.762%
2023-09-26	7.07	7.07	7.07	7.07	-5.733%	1	156	+523.904%
2023-09-25	7.50	7.50	7.50	7.50	-9.201%	10	155	+488.133%
2023-09-21	8.50	8.50	8.26	8.26	-10.412%	12	145	+434.019%
2023-09-20	9.22	9.22	9.22	9.22	-6.205%	2	135	+378.416%
2023-09-19	9.83	9.83	9.83	9.83	-7.352%	2	135	+348.728%
2023-09-15	10.61	10.61	10.61	10.61	-3.545%	1	135	+315.740%
2023-09-13	11.00	11.00	11.00	11.00	+3.774%	1	134	+301.000%
2023-09-12	12.00	12.80	10.60	10.60	+3.415%	31	134	+316.132%
2023-09-08	10.16	10.25	10.16	10.25	+1.485%	2	135	+330.341%
2023-08-29	10.10	10.10	10.10	10.10	+8.485%	26	134	+336.733%
2023-08-25	9.45	9.46	9.28	9.31	+2.308%	44	110	+373.792%
2023-08-24	9.45	9.45	9.07	9.10	-9.000%	62	110	+384.725%
2023-08-21	10.00	10.00	10.00	10.00	-14.530%	2	106	+341.100%
2023-08-10	11.70	11.70	11.70	11.70	-1.928%	1	104	+277.009%
2023-08-09	11.93	11.93	11.93	11.93	-0.583%	1	103	+269.740%
2023-08-07	12.00	12.00	12.00	12.00	-7.479%	1	103	+267.583%
2023-08-04	12.97	12.97	12.97	12.97	-1.742%	1	103	+240.093%
2023-08-02	13.17	13.20	13.17	13.20	-3.509%	2	103	+234.167%
2023-07-31	13.68	13.68	13.68	13.68	+9.440%	1	103	+222.442%
2023-07-27	12.50	12.50	12.50	12.50	+2.041%	2	102	+252.880%
2023-07-26	13.03	13.03	12.25	12.25	-4.446%	22	100	+260.082%
2023-07-24	12.82	12.82	12.82	12.82	-1.913%	4	91	+244.072%
2023-07-20	10.50	13.07	10.50	13.07	+14.750%	32	87	+237.490%
2023-07-17	11.39	11.39	11.39	11.39	+6.151%	1	57	+287.270%
2023-07-05	10.30	10.73	10.02	10.73	+5.819%	35	56	+311.090%
2023-06-30	10.14	10.14	10.14	10.14	+12.667%	5	26	+335.010%
2023-06-29	9.00	9.00	9.00	9.00	+5.882%	2	21	+390.111%
2023-06-23	8.50	8.50	8.50	8.50	+1.553%	10	20	+418.941%
2023-06-22	8.37	8.37	8.37	8.37	-14.330%	1	10	+427.001%
2023-06-21	9.77	9.77	9.77	9.77	+24.142%	1	11	+351.484%
2023-06-13	7.87	7.87	7.87	7.87	+56.461%	2	11	+460.483%
2023-04-25	5.03	5.03	5.03	5.03	-18.740%	1	11	+776.938%
2023-04-17	6.19	6.19	6.19	6.19	+0.650%	1	12	+612.601%
2023-03-22	6.10	6.15	6.10	6.15	+23.246%	2	11	+617.236%
2023-03-21	4.99	4.99	4.99	4.99	-6.554%	1	11	+783.968%
2023-03-13	5.00	5.34	5.00	5.34	-37.250%	7	10	+726.030%
2023-02-08	8.54	8.60	8.50	8.51	+21.920%	6	7	+418.331%
2023-01-19	6.98	6.98	6.98	6.98	-14.670%	2	4	+531.948%
2023-01-11	8.18	8.18	8.18	8.18	-4.884%	1	2	+439.242%
2023-01-06	8.60	8.60	8.60	8.60	0.000%	1	1	+412.907%

.dark-mode .zKlbsp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zKlbsp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C580SPY Dec 19 2025 580.00 Call (SPY251219C00580000)option OPRA

SPY20251219C580
SPY Dec 19 2025 580.00 Call (SPY251219C00580000)
option OPRA