Dark

SPY20251219C585
SPY Dec 19 2025 585.00 Call (SPY251219C00585000)
option OPRA

EOD

May 15, 2025

40.96+2.631%(+1.05)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	39.03	42.00	38.85	40.96	+2.631%	65	9,353	0.000%
2025-05-14	40.72	40.72	39.29	39.91	+2.570%	21	9,375	+2.631%
2025-05-13	37.03	40.41	37.03	38.91	+4.822%	103	9,375	+5.269%
2025-05-12	37.36	37.66	35.00	37.12	+28.000%	80	9,430	+10.345%
2025-05-09	29.54	29.54	28.51	29.00	-4.605%	26	9,448	+41.241%
2025-05-08	29.70	32.31	29.23	30.40	+9.156%	34	9,444	+34.737%
2025-05-07	28.36	28.45	27.85	27.85	-1.381%	8	9,439	+47.074%
2025-05-06	26.69	28.24	26.69	28.24	-2.889%	20	9,437	+45.042%
2025-05-05	29.22	30.53	29.05	29.08	-8.438%	114	9,442	+40.853%
2025-05-02	30.68	31.76	30.44	31.76	+9.555%	34	9,499	+28.967%
2025-05-01	27.83	29.95	27.68	28.99	+35.594%	44	9,491	+41.290%
2025-04-30	20.80	21.38	20.40	21.38	-15.159%	13	9,505	+91.581%
2025-04-29	23.00	25.40	23.00	25.20	+7.784%	22	9,501	+62.540%
2025-04-28	23.52	23.59	22.62	23.38	+0.646%	2,025	9,495	+75.192%
2025-04-25	22.19	23.59	21.76	23.23	+1.752%	168	8,981	+76.324%
2025-04-24	20.05	22.85	20.05	22.83	+15.013%	34	9,015	+79.413%
2025-04-23	20.75	22.31	19.63	19.85	+19.940%	44	9,024	+106.348%
2025-04-22	13.79	16.93	13.79	16.55	+43.663%	2,691	9,029	+147.492%
2025-04-21	14.08	14.08	11.52	11.52	-32.394%	29	6,710	+255.556%
2025-04-17	15.81	17.28	15.77	17.04	+4.348%	25	6,678	+140.376%
2025-04-16	18.43	18.43	14.98	16.33	-17.733%	78	6,678	+150.827%
2025-04-15	21.17	21.17	19.62	19.85	-6.324%	20	6,647	+106.348%
2025-04-14	22.70	22.93	20.63	21.19	-1.671%	223	6,637	+93.299%
2025-04-11	19.36	22.00	18.38	21.55	+14.445%	64	6,622	+90.070%
2025-04-10	18.64	19.34	16.05	18.83	-19.115%	88	6,602	+117.525%
2025-04-09	10.70	23.28	10.70	23.28	+145.311%	55	6,616	+75.945%
2025-04-08	13.74	15.38	9.49	9.49	-12.936%	70	6,582	+331.612%
2025-04-07	7.65	12.70	7.65	10.90	-8.403%	421	6,579	+275.780%
2025-04-04	14.03	14.17	11.90	11.90	-36.090%	366	6,355	+244.202%
2025-04-03	21.38	21.53	18.62	18.62	-34.758%	59	6,258	+119.979%
2025-04-02	28.06	29.55	28.06	28.54	+14.435%	77	6,239	+43.518%
2025-04-01	25.28	27.12	24.94	24.94	-4.809%	71	6,166	+64.234%
2025-03-31	22.55	26.45	22.55	26.20	+8.220%	30	6,153	+56.336%
2025-03-28	25.76	26.02	24.21	24.21	-21.089%	194	6,148	+69.186%
2025-03-27	29.50	31.13	29.50	30.68	-1.887%	18	6,092	+33.507%
2025-03-26	31.39	31.39	30.99	31.27	-7.485%	9	6,089	+30.988%
2025-03-25	35.05	35.23	33.80	33.80	-0.500%	5	6,085	+21.183%
2025-03-24	32.33	33.97	32.33	33.97	+16.816%	38	6,081	+20.577%
2025-03-21	27.23	29.08	26.50	29.08	+0.172%	588	6,072	+40.853%
2025-03-20	30.65	30.69	28.76	29.03	-4.663%	14	5,942	+41.095%
2025-03-19	29.53	32.26	29.36	30.45	+10.206%	40	5,942	+34.516%
2025-03-18	28.56	28.56	27.63	27.63	-7.095%	3	5,969	+48.245%
2025-03-17	30.32	30.32	29.74	29.74	+1.884%	3	5,967	+37.727%
2025-03-14	27.86	29.24	27.84	29.19	+12.312%	82	5,966	+40.322%
2025-03-13	28.10	28.19	24.58	25.99	-8.615%	41	5,983	+57.599%
2025-03-12	30.78	30.78	27.38	28.44	-8.846%	132	5,983	+44.023%
2025-03-11	29.99	31.20	27.01	31.20	+2.295%	53	5,955	+31.282%
2025-03-10	33.82	33.82	28.60	30.50	-21.087%	194	5,937	+34.295%
2025-03-07	35.97	39.15	33.73	38.65	+5.199%	4,338	5,748	+5.977%
2025-03-06	37.74	38.16	36.52	36.74	-13.958%	49	3,623	+11.486%
2025-03-05	39.19	43.53	39.19	42.70	+6.298%	62	3,623	-4.075%
2025-03-04	39.38	42.91	37.54	40.17	-8.642%	79	3,569	+1.967%
2025-03-03	48.86	50.06	43.95	43.97	-7.217%	43	3,562	-6.846%
2025-02-28	44.58	47.39	44.43	47.39	+5.264%	56	3,564	-13.568%
2025-02-27	48.33	50.07	45.02	45.02	-9.942%	8	3,544	-9.018%
2025-02-26	50.08	50.10	49.99	49.99	+0.180%	4	3,542	-18.064%
2025-02-25	50.50	50.50	48.92	49.90	-6.903%	66	3,540	-17.916%
2025-02-24	54.50	54.50	53.60	53.60	-1.724%	6	3,540	-23.582%
2025-02-21	59.66	59.66	54.54	54.54	-10.281%	30	3,540	-24.899%
2025-02-20	62.69	62.69	60.32	60.79	-3.737%	10	3,533	-32.620%
2025-02-19	63.00	63.15	63.00	63.15	+2.450%	3	3,533	-35.139%
2025-02-18	62.00	62.00	61.64	61.64	-1.139%	2	3,536	-33.550%
2025-02-14	62.35	62.35	62.35	62.35	+0.890%	2	3,535	-34.306%
2025-02-13	60.50	61.80	60.50	61.80	+6.040%	3	3,535	-33.722%
2025-02-12	57.40	58.28	57.40	58.28	-2.001%	41	3,535	-29.719%
2025-02-11	58.15	59.47	58.15	59.47	+2.007%	2	3,534	-31.125%
2025-02-10	58.66	58.66	58.11	58.30	+1.303%	4	3,533	-29.743%
2025-02-07	60.50	60.50	56.52	57.55	-4.083%	14	3,536	-28.827%
2025-02-06	60.00	60.00	60.00	60.00	+1.266%	1	3,539	-31.733%
2025-02-05	57.88	59.25	57.60	59.25	+3.133%	19	3,539	-30.869%
2025-02-04	56.85	57.45	56.85	57.45	+4.170%	19	3,538	-28.703%
2025-02-03	51.50	55.15	51.50	55.15	-5.403%	4	3,527	-25.730%
2025-01-31	62.00	63.40	58.30	58.30	-2.963%	118	3,527	-29.743%
2025-01-30	59.05	60.08	57.03	60.08	+4.998%	38	3,528	-31.824%
2025-01-29	59.30	59.30	56.59	57.22	-5.155%	25	3,539	-28.417%
2025-01-28	58.38	60.33	58.38	60.33	+8.840%	24	3,543	-32.107%
2025-01-27	54.70	55.99	54.32	55.43	-11.027%	13	3,542	-26.105%
2025-01-24	64.40	64.89	62.30	62.30	-3.125%	24	3,546	-34.254%
2025-01-23	62.32	64.31	62.32	64.31	+3.793%	4	3,551	-36.309%
2025-01-22	61.10	62.80	60.59	61.96	+5.374%	12	3,554	-33.893%
2025-01-21	58.30	58.80	57.94	58.80	+5.660%	6	3,561	-30.340%
2025-01-17	55.00	56.69	55.00	55.65	+7.870%	18	3,563	-26.397%
2025-01-16	53.13	53.13	51.59	51.59	-3.408%	18	3,563	-20.605%
2025-01-15	51.50	53.41	51.50	53.41	+15.431%	7	3,554	-23.310%
2025-01-14	48.00	48.17	45.70	46.27	+0.916%	9	3,554	-11.476%
2025-01-13	44.20	45.90	44.20	45.85	+0.306%	1,005	3,556	-10.665%
2025-01-10	49.26	49.26	44.86	45.71	-10.373%	36	3,891	-10.392%
2025-01-08	50.76	51.78	49.28	51.00	-5.099%	23	3,907	-19.686%
2025-01-07	53.89	53.89	53.74	53.74	-7.822%	6	3,907	-23.781%
2025-01-06	56.40	58.30	56.40	58.30	+9.545%	6	3,909	-29.743%
2025-01-03	50.51	53.22	50.47	53.22	+8.612%	282	3,909	-23.036%
2025-01-02	51.20	51.20	47.13	49.00	-2.000%	30	3,809	-16.408%
2024-12-31	52.58	52.58	48.95	50.00	-5.660%	41	3,816	-18.080%
2024-12-30	52.64	53.00	49.75	53.00	-2.304%	24	3,816	-22.717%
2024-12-27	56.25	56.25	54.25	54.25	-10.626%	18	3,814	-24.498%
2024-12-26	60.70	60.70	60.70	60.70	-1.333%	1	3,817	-32.521%
2024-12-24	60.20	61.52	59.20	61.52	+7.365%	118	3,926	-33.420%
2024-12-23	56.30	57.30	55.10	57.30	+1.165%	10	3,926	-28.517%
2024-12-20	50.96	59.39	50.96	56.64	+4.271%	115	3,929	-27.684%
2024-12-19	57.00	57.00	54.32	54.32	+3.270%	30	3,937	-24.595%
2024-12-18	66.07	66.07	52.60	52.60	-19.064%	175	3,953	-22.129%
2024-12-17	65.06	65.42	64.75	64.99	-3.633%	9	3,885	-36.975%
2024-12-16	65.80	67.44	65.80	67.44	+4.916%	18	3,872	-39.265%
2024-12-13	64.28	64.28	64.28	64.28	-1.108%	2	3,872	-36.279%
2024-12-12	64.90	65.00	64.90	65.00	-2.913%	2	3,871	-36.985%
2024-12-11	65.57	66.95	65.57	66.95	+6.439%	703	3,870	-38.820%
2024-12-10	65.05	65.05	62.90	62.90	-2.632%	5	3,873	-34.881%
2024-12-09	66.50	66.50	64.60	64.60	-3.582%	27	3,871	-36.594%
2024-12-06	67.23	67.81	66.84	67.00	-0.104%	14	3,851	-38.866%
2024-12-05	67.66	67.66	67.07	67.07	+2.039%	3	3,848	-38.929%
2024-12-04	65.73	65.73	65.73	65.73	+2.367%	3	3,848	-37.684%
2024-12-02	64.06	64.21	64.06	64.21	+0.801%	3	3,845	-36.209%
2024-11-29	62.30	63.70	62.30	63.70	+5.116%	4	3,843	-35.699%
2024-11-27	61.55	61.55	60.60	60.60	-2.258%	4	3,843	-32.409%
2024-11-26	61.00	62.00	61.00	62.00	+1.109%	27	3,843	-33.935%
2024-11-25	62.86	63.00	61.29	61.32	+2.748%	11	3,843	-33.203%
2024-11-22	59.18	59.68	59.18	59.68	+1.153%	4	3,850	-31.367%
2024-11-21	55.39	59.00	54.97	59.00	+4.536%	4	3,848	-30.576%
2024-11-20	53.25	56.94	52.90	56.44	+1.694%	75	3,848	-27.427%
2024-11-19	52.49	55.50	52.15	55.50	+2.474%	12	3,819	-26.198%
2024-11-18	53.38	55.25	53.27	54.16	+0.763%	33	3,817	-24.372%
2024-11-15	55.78	55.78	52.52	53.75	-7.994%	326	3,813	-23.795%
2024-11-14	60.20	60.20	58.22	58.42	-4.230%	6	3,759	-29.887%
2024-11-12	61.64	62.35	61.00	61.00	-1.167%	3	3,756	-32.852%
2024-11-11	62.72	62.72	61.55	61.72	+0.162%	26	3,756	-33.636%
2024-11-08	60.30	62.50	60.30	61.62	+4.441%	18	3,752	-33.528%
2024-11-07	58.34	59.36	58.34	59.00	+3.327%	6	3,753	-30.576%
2024-11-06	55.00	57.20	53.53	57.10	+24.672%	34	3,753	-28.266%
2024-11-05	44.66	45.80	44.66	45.80	+5.457%	2	3,753	-10.568%
2024-11-04	44.73	44.79	43.43	43.43	-3.724%	4	3,751	-5.687%
2024-11-01	45.38	46.90	45.11	45.11	-3.384%	26	3,752	-9.200%
2024-10-31	47.80	47.80	46.67	46.69	-8.505%	7	3,750	-12.272%
2024-10-30	52.51	53.03	50.66	51.03	-0.526%	72	3,749	-19.733%
2024-10-29	50.95	51.91	50.95	51.30	+1.004%	13	3,729	-20.156%
2024-10-28	51.72	52.05	50.79	50.79	-0.898%	34	3,725	-19.354%
2024-10-25	51.40	52.70	51.25	51.25	+6.108%	50	3,719	-20.078%
2024-10-23	50.60	50.60	48.23	48.30	-8.088%	3	3,706	-15.197%
2024-10-22	51.65	52.55	51.65	52.55	+0.574%	9	3,705	-22.055%
2024-10-21	52.26	52.37	51.19	52.25	-2.172%	8	3,697	-21.608%
2024-10-18	52.97	53.41	52.56	53.41	+2.044%	50	3,690	-23.310%
2024-10-17	54.27	54.49	52.34	52.34	-0.758%	56	3,667	-21.742%
2024-10-16	53.00	53.30	52.74	52.74	+1.423%	14	3,656	-22.336%
2024-10-15	53.80	53.80	51.90	52.00	-3.953%	5	3,642	-21.231%
2024-10-14	53.89	54.22	53.44	54.14	+5.701%	41	3,639	-24.344%
2024-10-11	51.19	51.40	50.51	51.22	+3.831%	48	3,639	-20.031%
2024-10-09	48.79	49.56	48.79	49.33	+4.935%	12	3,641	-16.967%
2024-10-08	45.90	47.01	45.90	47.01	0.000%	31	3,633	-12.870%
2024-10-04	46.14	47.01	46.14	47.01	+8.719%	14	3,605	-12.870%
2024-10-02	43.28	43.40	43.24	43.24	+2.077%	4	3,605	-5.273%
2024-10-01	43.75	43.75	41.67	42.36	-3.858%	32	3,603	-3.305%
2024-09-30	45.02	45.02	44.06	44.06	+4.457%	11	3,612	-7.036%
2024-09-24	42.66	42.66	42.12	42.18	-1.195%	3	3,608	-2.892%
2024-09-23	43.04	43.11	42.69	42.69	+2.917%	3	3,609	-4.052%
2024-09-20	41.48	41.48	41.48	41.48	-4.137%	2	3,608	-1.254%
2024-09-19	43.10	43.27	43.10	43.27	+11.463%	3	3,607	-5.339%
2024-09-18	38.82	38.82	38.82	38.82	-4.525%	1	3,604	+5.513%
2024-09-17	40.66	40.66	40.66	40.66	+6.217%	3	3,605	+0.738%
2024-09-13	38.28	38.28	38.28	38.28	+6.630%	2	3,608	+7.001%
2024-09-12	35.90	35.90	35.90	35.90	+22.693%	1	3,607	+14.095%
2024-09-11	29.26	29.26	29.26	29.26	-5.643%	1	3,607	+39.986%
2024-09-10	31.01	31.01	31.01	31.01	+4.728%	1	3,607	+32.086%
2024-09-09	29.61	29.61	29.61	29.61	+6.587%	1	3,608	+38.332%
2024-09-06	28.95	28.95	27.74	27.78	-14.576%	22	3,607	+47.444%
2024-09-05	32.49	32.52	32.49	32.52	-2.401%	2	3,601	+25.953%
2024-09-04	33.34	33.34	33.32	33.32	-3.420%	4	3,601	+22.929%
2024-09-03	34.47	34.64	34.47	34.50	-14.179%	4	3,600	+18.725%
2024-08-30	40.20	40.20	40.20	40.20	+1.566%	2	3,598	+1.891%
2024-08-29	38.60	39.68	38.60	39.58	+3.994%	139	3,598	+3.487%
2024-08-28	38.06	38.06	38.06	38.06	-4.492%	4	3,485	+7.620%
2024-08-23	39.10	39.85	39.10	39.85	+6.069%	20	3,485	+2.785%
2024-08-22	38.48	38.48	37.57	37.57	-3.145%	4	3,485	+9.023%
2024-08-21	38.75	38.79	38.75	38.79	+2.538%	2	3,483	+5.594%
2024-08-19	37.83	37.83	37.83	37.83	+8.520%	1	3,483	+8.274%
2024-08-15	34.92	34.92	34.83	34.86	+15.622%	11	3,490	+17.499%
2024-08-14	30.15	30.15	30.15	30.15	+2.796%	1	3,483	+35.854%
2024-08-13	28.38	29.33	28.38	29.33	+11.183%	2	3,483	+39.652%
2024-08-12	26.41	26.41	26.38	26.38	+1.501%	5	3,482	+55.269%
2024-08-09	26.10	26.10	25.85	25.99	+14.493%	10	3,487	+57.599%
2024-08-07	23.24	23.24	22.70	22.70	-12.524%	44	3,488	+80.441%
2024-08-06	25.95	25.95	25.95	25.95	+12.338%	1	3,481	+57.842%
2024-08-05	22.39	23.10	22.39	23.10	-16.877%	5	3,481	+77.316%
2024-08-02	28.32	29.21	27.25	27.79	-13.427%	86	3,481	+47.391%
2024-08-01	33.49	33.55	32.10	32.10	-11.886%	3	3,468	+27.601%
2024-07-31	35.76	36.43	35.76	36.43	+2.910%	4	3,467	+12.435%
2024-07-26	35.31	35.40	33.67	35.40	+10.833%	15	3,463	+15.706%
2024-07-25	32.00	32.00	31.94	31.94	-8.481%	2	3,452	+28.240%
2024-07-24	35.90	35.90	34.90	34.90	-13.184%	2	3,451	+17.364%
2024-07-22	38.78	40.30	38.78	40.20	+3.077%	10	3,451	+1.891%
2024-07-19	39.00	39.00	38.27	39.00	-1.887%	8	3,451	+5.026%
2024-07-18	42.48	42.48	39.75	39.75	-8.050%	6	3,447	+3.044%
2024-07-17	42.98	43.23	42.98	43.23	-6.932%	9	3,446	-5.251%
2024-07-16	46.45	46.45	46.45	46.45	+3.567%	1	3,446	-11.819%
2024-07-15	44.85	44.85	44.85	44.85	+1.793%	1	3,446	-8.673%
2024-07-12	43.39	44.26	43.39	44.06	+5.155%	14	3,445	-7.036%
2024-07-11	41.89	41.90	41.86	41.90	-1.435%	6	3,441	-2.243%
2024-07-09	42.28	42.51	42.28	42.51	+1.529%	10	3,439	-3.646%
2024-07-08	41.48	41.87	41.48	41.87	+17.579%	4	3,439	-2.173%
2024-07-01	35.61	35.61	35.61	35.61	-6.215%	3	3,437	+15.024%
2024-06-28	37.97	37.97	37.97	37.97	+3.207%	80	3,437	+7.875%
2024-06-26	36.79	36.79	36.79	36.79	-2.310%	1	3,477	+11.335%
2024-06-17	34.05	37.66	34.05	37.66	+9.860%	4	3,476	+8.763%
2024-06-14	33.83	34.28	33.53	34.28	-1.523%	74	3,474	+19.487%
2024-06-12	34.81	34.81	34.81	34.81	+9.915%	1	3,443	+17.667%
2024-06-07	31.67	31.67	31.67	31.67	+3.227%	8	3,442	+29.334%
2024-06-06	30.75	30.75	30.68	30.68	+3.824%	2	3,444	+33.507%
2024-06-05	28.46	29.55	28.46	29.55	+12.529%	2	3,444	+38.613%
2024-06-04	26.26	26.26	26.26	26.26	+8.199%	1	3,445	+55.979%
2024-05-31	24.30	24.37	24.27	24.27	-6.833%	278	3,444	+68.768%
2024-05-30	26.18	26.18	25.70	26.05	-10.110%	19	3,361	+57.236%
2024-05-28	28.92	28.98	28.92	28.98	+6.858%	2	3,361	+41.339%
2024-05-23	27.42	27.42	26.93	27.12	-9.267%	14	3,361	+51.032%
2024-05-22	30.00	30.00	29.89	29.89	+0.302%	4	3,361	+37.036%
2024-05-21	29.91	29.91	29.80	29.80	-0.168%	2	3,361	+37.450%
2024-05-20	30.32	30.32	29.85	29.85	-0.033%	9	3,361	+37.219%
2024-05-16	29.89	29.89	29.86	29.86	+2.753%	2	3,364	+37.173%
2024-05-15	28.77	29.15	28.68	29.06	+11.726%	650	3,364	+40.950%
2024-05-14	26.07	26.07	25.99	26.01	+0.115%	4	3,097	+57.478%
2024-05-13	26.07	26.07	25.96	25.98	+3.013%	10	3,097	+57.660%
2024-05-09	25.31	25.34	25.21	25.22	+1.530%	10	3,097	+62.411%
2024-05-07	24.84	24.84	24.84	24.84	+5.388%	2	3,097	+64.895%
2024-05-06	23.59	23.59	23.57	23.57	+24.118%	2	3,095	+73.780%
2024-05-01	18.99	18.99	18.99	18.99	-16.527%	1	3,095	+115.692%
2024-04-29	22.76	22.76	22.75	22.75	+3.929%	8	3,095	+80.044%
2024-04-23	21.88	21.90	21.88	21.89	+7.094%	36	3,095	+87.117%
2024-04-22	20.44	20.44	20.44	20.44	+7.240%	3	3,107	+100.391%
2024-04-19	19.06	19.06	19.06	19.06	-27.196%	5	3,104	+114.900%
2024-04-15	26.29	26.29	26.18	26.18	-10.983%	2	3,099	+56.455%
2024-04-11	27.11	29.41	27.11	29.41	-2.648%	3,001	3,099	+39.272%
2024-04-04	30.13	30.21	30.13	30.21	+3.106%	2	126	+35.584%
2024-04-03	29.30	29.30	29.30	29.30	-2.301%	3	125	+39.795%
2024-04-01	30.25	30.25	29.99	29.99	+13.427%	2	125	+36.579%
2024-03-18	26.60	26.60	26.44	26.44	+2.759%	4	124	+54.917%
2024-03-14	25.98	25.99	25.73	25.73	-3.813%	6	120	+59.192%
2024-03-12	26.75	26.75	26.75	26.75	+9.766%	4	126	+53.121%
2024-03-08	24.37	24.37	24.37	24.37	+14.199%	6	124	+68.076%
2024-03-05	21.34	21.34	21.34	21.34	-7.898%	6	124	+91.940%
2024-03-01	23.14	23.17	23.14	23.17	+4.322%	72	121	+76.780%
2024-02-23	22.95	22.95	22.21	22.21	-0.937%	4	130	+84.421%
2024-02-22	22.42	22.42	22.42	22.42	+33.056%	1	131	+82.694%
2024-02-21	16.86	16.86	16.84	16.85	-4.478%	15	131	+143.086%
2024-02-20	17.64	17.64	17.64	17.64	-2.217%	1	131	+132.200%
2024-02-09	18.04	18.04	18.04	18.04	+4.398%	2	130	+127.051%
2024-02-08	17.28	17.28	17.28	17.28	+10.134%	2	128	+137.037%
2024-02-02	15.69	15.69	15.69	15.69	+16.050%	1	128	+161.058%
2024-02-01	13.52	13.52	13.52	13.52	-6.823%	2	127	+202.959%
2024-01-29	14.51	14.51	14.51	14.51	+9.841%	1	128	+182.288%
2024-01-26	13.21	13.21	13.21	13.21	+40.532%	1	127	+210.068%
2024-01-05	10.00	10.00	9.00	9.40	-6.931%	3	126	+335.745%
2024-01-03	10.10	10.10	10.10	10.10	-14.043%	1	125	+305.545%
2023-12-22	11.75	11.75	11.75	11.75	+18.328%	1	126	+248.596%
2023-12-14	9.93	9.93	9.93	9.93	+29.634%	6	126	+312.487%
2023-12-05	7.76	7.76	7.66	7.66	+0.525%	30	126	+434.726%
2023-11-20	7.62	7.62	7.62	7.62	+31.379%	1	96	+437.533%
2023-11-13	5.55	5.80	5.55	5.80	+37.116%	2	96	+606.207%
2023-10-31	4.03	4.23	4.03	4.23	-39.829%	6	96	+868.322%
2023-10-11	7.03	7.03	7.03	7.03	+16.198%	10	96	+482.646%
2023-10-10	6.05	6.05	6.05	6.05	-23.995%	2	91	+577.025%
2023-09-21	7.96	7.96	7.96	7.96	-4.442%	3	89	+414.573%
2023-09-20	8.32	8.33	8.32	8.33	-7.752%	2	86	+391.717%
2023-09-19	9.03	9.03	9.03	9.03	-30.485%	3	86	+353.599%
2023-08-29	12.99	12.99	12.99	12.99	+56.318%	13	86	+215.319%
2023-08-24	8.55	8.57	8.30	8.31	-24.110%	100	73	+392.900%
2023-08-10	10.95	10.95	10.95	10.95	-9.504%	2	24	+274.064%
2023-08-02	14.50	14.50	12.10	12.10	-6.923%	6	22	+238.512%
2023-07-19	13.00	13.00	13.00	13.00	+25.000%	1	23	+215.077%
2023-07-17	10.40	10.40	10.40	10.40	+15.556%	1	23	+293.846%
2023-06-15	9.00	9.00	9.00	9.00	+20.000%	11	22	+355.111%
2023-06-13	7.50	7.50	7.50	7.50	+30.435%	8	11	+446.133%
2023-06-07	5.75	5.75	5.75	5.75	0.000%	3	11	+612.348%
2023-05-22	5.75	5.75	5.75	5.75	+10.577%	3	13	+612.348%
2023-05-19	5.20	5.20	5.20	5.20	+4.000%	1	10	+687.692%
2023-03-20	5.00	5.00	5.00	5.00	-34.297%	9	10	+719.200%
2023-03-06	6.73	7.61	6.73	7.61	-4.875%	2	1	+438.239%
2023-02-07	8.00	8.00	8.00	8.00	+14.286%	1	1	+412.000%
2023-02-01	7.00	7.00	7.00	7.00	0.000%	1	1	+485.143%

.dark-mode .NlfHZV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NlfHZV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C585SPY Dec 19 2025 585.00 Call (SPY251219C00585000)option OPRA

SPY20251219C585
SPY Dec 19 2025 585.00 Call (SPY251219C00585000)
option OPRA