Dark

SPY20251219C590
SPY Dec 19 2025 590.00 Call (SPY251219C00590000)
option OPRA

EOD

May 15, 2025

37.69+2.530%(+0.93)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	36.00	38.35	35.86	37.69	+2.530%	41	4,303	0.000%
2025-05-14	36.04	37.29	35.75	36.76	+2.567%	80	4,285	+2.530%
2025-05-13	33.84	37.22	33.84	35.84	+5.848%	84	4,253	+5.162%
2025-05-12	33.43	33.91	31.64	33.86	+27.245%	195	4,238	+11.311%
2025-05-09	27.55	27.55	26.32	26.61	-3.412%	174	4,372	+41.638%
2025-05-08	27.10	29.52	26.71	27.55	+4.992%	64	4,386	+36.806%
2025-05-07	25.99	26.24	24.97	26.24	+3.307%	48	4,385	+43.636%
2025-05-06	24.92	26.30	23.96	25.40	-4.223%	92	4,385	+48.386%
2025-05-05	26.57	27.84	26.19	26.52	-5.455%	17	4,408	+42.119%
2025-05-02	27.42	28.99	26.53	28.05	+16.390%	110	4,401	+34.367%
2025-05-01	25.14	26.69	23.84	24.10	+0.417%	444	4,399	+56.390%
2025-04-30	19.62	24.00	18.21	24.00	+6.572%	30	4,725	+57.042%
2025-04-29	21.29	22.78	21.00	22.52	+9.003%	33	4,725	+67.362%
2025-04-28	21.74	21.74	19.20	20.66	-1.946%	548	4,751	+82.430%
2025-04-25	20.50	21.35	19.58	21.07	+1.837%	232	4,487	+78.880%
2025-04-24	16.87	20.69	16.87	20.69	+20.641%	87	4,472	+82.165%
2025-04-23	18.54	20.17	16.93	17.15	+23.827%	496	4,465	+119.767%
2025-04-22	12.34	14.87	12.34	13.85	+26.484%	289	4,216	+172.130%
2025-04-21	12.00	12.04	10.17	10.95	-26.951%	79	3,972	+244.201%
2025-04-17	14.46	15.48	13.88	14.99	+3.095%	139	4,019	+151.434%
2025-04-16	16.44	16.44	13.08	14.54	-18.498%	125	4,019	+159.216%
2025-04-15	19.36	19.47	17.54	17.84	-9.899%	47	4,043	+111.267%
2025-04-14	21.11	21.11	18.58	19.80	+2.697%	49	4,059	+90.354%
2025-04-11	16.35	20.00	15.75	19.28	+15.104%	104	4,063	+95.488%
2025-04-10	17.61	17.61	14.50	16.75	-18.333%	154	4,064	+125.015%
2025-04-09	9.45	21.23	9.38	20.51	+147.705%	219	4,058	+83.764%
2025-04-08	12.35	13.53	8.28	8.28	-24.037%	113	4,079	+355.193%
2025-04-07	6.79	12.00	6.03	10.90	+10.660%	369	4,093	+245.780%
2025-04-04	13.55	13.55	9.85	9.85	-40.876%	708	4,106	+282.640%
2025-04-03	18.95	18.96	16.57	16.66	-33.810%	203	3,961	+126.230%
2025-04-02	22.69	25.38	22.69	25.17	+3.453%	31	3,904	+49.742%
2025-04-01	24.35	24.35	24.33	24.33	+1.970%	2	3,911	+54.912%
2025-03-31	19.23	23.86	19.23	23.86	+6.375%	226	3,909	+57.963%
2025-03-28	24.00	24.00	22.02	22.43	-19.404%	834	3,779	+68.034%
2025-03-27	27.06	29.00	26.91	27.83	-0.572%	63	3,558	+35.429%
2025-03-26	29.13	29.13	27.99	27.99	-9.826%	18	3,552	+34.655%
2025-03-25	31.01	32.06	30.97	31.04	-0.767%	459	3,541	+21.424%
2025-03-24	30.78	31.28	30.76	31.28	+24.275%	202	3,212	+20.492%
2025-03-21	24.60	25.86	23.94	25.17	-4.478%	536	3,110	+49.742%
2025-03-20	26.92	28.90	26.01	26.35	-8.060%	20	3,027	+43.036%
2025-03-19	28.66	28.66	28.66	28.66	+13.460%	4	3,017	+31.507%
2025-03-18	25.60	25.83	24.82	25.26	-10.107%	61	3,021	+49.208%
2025-03-17	27.49	29.70	26.88	28.10	+7.334%	26	3,060	+34.128%
2025-03-14	24.29	26.41	24.29	26.18	+17.241%	94	3,058	+43.965%
2025-03-13	24.58	24.58	22.02	22.33	-15.353%	42	3,048	+68.786%
2025-03-12	28.21	28.21	25.00	26.38	-2.549%	43	3,048	+42.873%
2025-03-11	27.29	27.40	24.06	27.07	-3.321%	80	3,049	+39.232%
2025-03-10	31.00	31.00	26.00	28.00	-17.160%	45	3,029	+34.607%
2025-03-07	33.72	36.00	30.61	33.80	-2.566%	82	3,029	+11.509%
2025-03-06	35.00	37.36	33.50	34.69	-12.620%	175	3,013	+8.648%
2025-03-05	35.88	40.31	34.86	39.70	+4.474%	465	2,791	-5.063%
2025-03-04	36.48	39.88	34.50	38.00	-3.968%	720	2,389	-0.816%
2025-03-03	45.36	45.95	39.57	39.57	-11.178%	50	1,728	-4.751%
2025-02-28	40.21	44.55	40.21	44.55	+4.577%	168	1,727	-15.398%
2025-02-27	47.93	47.93	42.60	42.60	-8.877%	20	1,678	-11.526%
2025-02-26	47.70	50.00	46.75	46.75	-1.992%	35	1,682	-19.380%
2025-02-25	47.91	47.91	45.30	47.70	-6.416%	395	1,698	-20.985%
2025-02-24	50.74	50.97	50.74	50.97	-0.991%	4	1,647	-26.055%
2025-02-21	55.93	55.93	51.09	51.48	-10.687%	22	1,648	-26.787%
2025-02-20	57.64	57.64	57.64	57.64	-4.617%	1	1,646	-34.611%
2025-02-19	58.51	60.59	58.51	60.43	+3.299%	28	1,646	-37.630%
2025-02-18	58.50	58.60	58.28	58.50	+0.257%	15	1,640	-35.573%
2025-02-14	58.40	58.97	58.35	58.35	-0.034%	824	1,642	-35.407%
2025-02-13	56.45	58.37	56.45	58.37	+8.757%	16	1,642	-35.429%
2025-02-12	52.53	54.57	51.80	53.67	-3.262%	68	1,645	-29.775%
2025-02-11	53.97	55.75	53.97	55.48	+0.217%	3	1,662	-32.066%
2025-02-10	54.75	55.36	54.58	55.36	+5.871%	7	1,662	-31.918%
2025-02-07	56.02	56.02	52.29	52.29	-7.369%	6	1,658	-27.921%
2025-02-06	56.03	56.45	55.59	56.45	+3.921%	6	1,659	-33.233%
2025-02-05	52.60	54.32	52.60	54.32	+0.686%	18	1,661	-30.615%
2025-02-04	51.79	53.95	51.79	53.95	+3.531%	17	1,661	-30.139%
2025-02-03	48.90	52.11	47.50	52.11	-4.385%	12	1,661	-27.672%
2025-01-31	58.02	59.90	54.50	54.50	-4.637%	152	1,619	-30.844%
2025-01-30	56.50	57.15	54.79	57.15	+7.932%	45	1,619	-34.051%
2025-01-29	53.76	53.76	52.95	52.95	-2.791%	7	1,613	-28.820%
2025-01-28	53.38	54.55	52.04	54.47	+4.329%	12	1,613	-30.806%
2025-01-27	52.40	52.60	52.01	52.21	-12.164%	16	1,613	-27.811%
2025-01-24	60.53	60.67	58.87	59.44	-1.344%	56	1,613	-36.592%
2025-01-23	57.90	60.25	57.88	60.25	+2.904%	17	1,608	-37.444%
2025-01-22	58.79	59.11	58.25	58.55	+5.743%	14	1,608	-35.628%
2025-01-21	53.50	55.60	53.50	55.37	+6.440%	8	1,603	-31.931%
2025-01-17	51.42	53.45	51.42	52.02	+8.715%	44	1,604	-27.547%
2025-01-16	49.05	49.44	47.85	47.85	-3.470%	28	1,604	-21.233%
2025-01-15	47.09	49.57	47.09	49.57	+14.059%	16	1,600	-23.966%
2025-01-14	42.00	44.00	42.00	43.46	+0.835%	6	1,608	-13.277%
2025-01-13	40.00	43.10	39.80	43.10	+0.772%	8	1,607	-12.552%
2025-01-10	45.32	45.63	41.42	42.77	-9.939%	114	1,607	-11.877%
2025-01-08	47.75	47.75	46.00	47.49	-0.877%	15	1,589	-20.636%
2025-01-07	50.60	50.60	47.30	47.91	-7.794%	5	1,589	-21.332%
2025-01-06	52.95	54.88	51.96	51.96	+5.118%	31	1,588	-27.463%
2025-01-03	47.75	49.69	47.60	49.43	+9.601%	62	1,595	-23.751%
2025-01-02	47.74	48.00	43.13	45.10	-3.032%	92	1,596	-16.430%
2024-12-31	48.50	48.50	46.21	46.51	-5.659%	124	1,492	-18.964%
2024-12-30	46.74	49.75	45.60	49.30	-4.789%	52	1,492	-23.550%
2024-12-27	54.71	54.71	50.35	51.78	-10.026%	38	1,462	-27.211%
2024-12-24	55.76	57.55	55.76	57.55	+6.574%	223	1,661	-34.509%
2024-12-23	54.05	54.53	51.77	54.00	+0.372%	54	1,661	-30.204%
2024-12-20	47.67	55.96	47.67	53.80	+7.086%	151	1,630	-29.944%
2024-12-19	53.39	54.37	50.00	50.24	-0.397%	97	1,598	-24.980%
2024-12-18	62.88	62.88	50.24	50.44	-17.162%	37	1,557	-25.278%
2024-12-17	60.98	61.83	60.89	60.89	-4.486%	28	1,557	-38.101%
2024-12-16	62.06	63.75	62.06	63.75	+5.529%	241	1,332	-40.878%
2024-12-13	60.43	60.43	60.41	60.41	-1.323%	4	1,332	-37.610%
2024-12-12	61.40	62.05	61.22	61.22	-3.209%	3	1,334	-38.435%
2024-12-11	63.25	63.25	63.25	63.25	+3.164%	3	1,333	-40.411%
2024-12-09	63.34	63.34	61.31	61.31	-3.494%	4	1,333	-38.526%
2024-12-06	62.94	63.53	62.94	63.53	+0.586%	44	1,333	-40.674%
2024-12-05	63.75	63.75	62.79	63.16	+2.135%	6	1,333	-40.326%
2024-12-04	61.16	62.62	61.16	61.84	+3.067%	31	1,334	-39.052%
2024-12-03	60.13	60.40	60.00	60.00	-0.712%	19	1,341	-37.183%
2024-12-02	60.48	60.67	60.31	60.43	+0.717%	113	1,343	-37.630%
2024-11-29	56.83	60.00	56.83	60.00	+4.348%	26	1,281	-37.183%
2024-11-27	58.20	58.20	56.80	57.50	-1.777%	6	1,273	-34.452%
2024-11-26	58.00	58.54	58.00	58.54	+2.558%	5	1,273	-35.617%
2024-11-25	58.43	59.26	56.61	57.08	+2.662%	21	1,273	-33.970%
2024-11-22	55.90	56.30	55.00	55.60	+0.452%	58	1,263	-32.212%
2024-11-21	52.00	55.94	51.80	55.35	+5.108%	32	1,282	-31.906%
2024-11-20	52.50	53.44	49.80	52.66	-0.038%	61	1,279	-28.428%
2024-11-19	50.58	52.68	50.58	52.68	+3.193%	65	1,254	-28.455%
2024-11-18	50.24	52.17	50.24	51.05	+2.613%	53	1,267	-26.170%
2024-11-15	52.36	52.36	49.75	49.75	-9.857%	100	1,259	-24.241%
2024-11-14	56.38	56.38	55.19	55.19	-6.171%	3	1,245	-31.709%
2024-11-12	58.53	58.82	56.33	58.82	+1.379%	16	1,245	-35.923%
2024-11-11	59.72	59.72	58.02	58.02	-0.034%	6	1,237	-35.040%
2024-11-08	56.66	59.00	56.66	58.04	+2.544%	46	1,240	-35.062%
2024-11-07	54.50	56.60	54.31	56.60	+6.511%	41	1,251	-33.410%
2024-11-06	51.27	53.80	49.74	53.14	+22.161%	93	1,221	-29.074%
2024-11-05	42.53	43.67	42.53	43.50	+6.098%	28	1,185	-13.356%
2024-11-04	41.50	41.50	41.00	41.00	-1.914%	2	1,158	-8.073%
2024-11-01	41.70	41.80	41.70	41.80	-0.807%	68	1,158	-9.833%
2024-10-31	45.27	45.27	41.85	42.14	-13.203%	11	1,158	-10.560%
2024-10-30	47.37	48.55	47.37	48.55	-0.103%	9	1,156	-22.369%
2024-10-29	48.37	48.60	48.37	48.60	+1.546%	36	1,154	-22.449%
2024-10-28	47.85	47.86	47.85	47.86	+2.638%	2	1,122	-21.249%
2024-10-25	46.37	46.63	46.37	46.63	+0.366%	6	1,121	-19.172%
2024-10-24	46.29	46.46	45.90	46.46	+4.475%	28	1,121	-18.876%
2024-10-23	47.71	47.93	44.47	44.47	-8.234%	25	1,133	-15.246%
2024-10-22	48.46	48.46	48.46	48.46	-2.573%	10	1,129	-22.225%
2024-10-21	49.74	49.74	49.74	49.74	-2.984%	1	1,119	-24.226%
2024-10-17	51.02	51.27	50.41	51.27	+7.801%	34	1,118	-26.487%
2024-10-16	47.56	47.56	47.56	47.56	-0.335%	1	1,092	-20.753%
2024-10-15	47.72	47.72	47.72	47.72	-5.970%	1	1,091	-21.018%
2024-10-14	49.41	50.89	49.41	50.75	+5.378%	6	1,091	-25.734%
2024-10-11	48.16	48.16	48.16	48.16	+4.469%	20	1,089	-21.740%
2024-10-10	46.10	46.10	46.10	46.10	-1.496%	1	1,096	-18.243%
2024-10-09	45.00	46.80	45.00	46.80	+13.372%	8	1,095	-19.466%
2024-10-07	42.79	42.79	41.13	41.28	-3.326%	3	1,092	-8.697%
2024-10-04	43.11	43.15	42.46	42.70	+4.811%	34	1,091	-11.733%
2024-10-02	39.18	40.74	39.18	40.74	-2.513%	7	1,086	-7.486%
2024-10-01	40.01	41.79	40.01	41.79	-0.476%	6	1,085	-9.811%
2024-09-30	41.99	41.99	41.99	41.99	+0.816%	2	1,082	-10.241%
2024-09-27	41.65	41.65	41.65	41.65	-1.139%	2	1,082	-9.508%
2024-09-26	42.13	42.13	42.13	42.13	+5.246%	2	1,082	-10.539%
2024-09-24	39.61	40.03	39.61	40.03	+1.961%	2	1,082	-5.846%
2024-09-23	39.26	39.26	39.26	39.26	+1.684%	2	1,082	-3.999%
2024-09-20	38.22	38.61	38.22	38.61	-7.053%	4	1,082	-2.383%
2024-09-19	39.83	41.54	39.33	41.54	+11.367%	16	1,081	-9.268%
2024-09-17	37.30	37.30	37.30	37.30	+5.936%	1	1,082	+1.046%
2024-09-16	35.21	35.21	35.21	35.21	-0.311%	1	1,082	+7.043%
2024-09-13	35.32	35.32	35.32	35.32	+6.450%	2	1,082	+6.710%
2024-09-12	33.18	33.18	33.18	33.18	+27.566%	1	1,083	+13.593%
2024-09-11	26.00	26.01	26.00	26.01	-8.189%	2	1,082	+44.906%
2024-09-10	28.37	28.37	28.33	28.33	+11.448%	3	1,082	+33.039%
2024-09-06	26.00	26.03	25.42	25.42	-16.078%	18	1,083	+48.269%
2024-09-05	30.50	30.50	30.29	30.29	-1.496%	3	1,079	+24.431%
2024-09-04	30.61	30.75	30.61	30.75	-3.211%	6	1,079	+22.569%
2024-09-03	34.45	34.45	31.76	31.77	-7.645%	506	1,077	+18.634%
2024-08-28	34.50	34.50	34.40	34.40	-0.607%	3	645	+9.564%
2024-08-22	38.00	38.00	34.22	34.61	-4.787%	433	645	+8.899%
2024-08-21	37.00	37.00	36.35	36.35	+0.972%	3	1,032	+3.686%
2024-08-20	36.00	36.00	36.00	36.00	+7.784%	2	1,032	+4.694%
2024-08-19	33.40	33.40	33.40	33.40	+4.277%	1	1,034	+12.844%
2024-08-15	31.60	32.03	31.60	32.03	+13.905%	4	1,034	+17.671%
2024-08-14	27.00	28.12	27.00	28.12	+4.148%	2	1,034	+34.033%
2024-08-13	25.50	27.00	25.50	27.00	+14.747%	3	1,033	+39.593%
2024-08-12	23.53	23.54	23.53	23.53	-2.769%	3	1,033	+60.178%
2024-08-09	24.22	25.00	24.00	24.20	+1.340%	16	1,036	+55.744%
2024-08-08	23.65	24.50	23.65	23.88	-0.500%	35	1,041	+57.831%
2024-08-07	24.00	24.00	24.00	24.00	+7.817%	1	1,054	+57.042%
2024-08-06	22.61	23.38	22.26	22.26	+8.163%	9	1,054	+69.317%
2024-08-05	21.00	21.00	19.60	20.58	-15.413%	13	1,056	+83.139%
2024-08-02	24.33	24.33	24.33	24.33	-16.962%	2	1,054	+54.912%
2024-08-01	33.94	33.94	29.10	29.30	-16.022%	17	1,054	+28.635%
2024-07-31	34.55	34.98	34.55	34.89	+6.275%	27	1,059	+8.025%
2024-07-26	31.54	32.83	30.91	32.83	+0.984%	19	1,059	+14.804%
2024-07-24	32.79	32.79	32.51	32.51	-16.276%	16	1,057	+15.934%
2024-07-23	38.13	38.83	37.92	38.83	+0.336%	15	1,052	-2.936%
2024-07-22	37.64	38.70	37.54	38.70	+8.708%	20	1,051	-2.610%
2024-07-19	35.60	35.60	35.60	35.60	-14.608%	4	1,031	+5.871%
2024-07-12	40.00	42.54	40.00	41.69	-1.465%	6	1,027	-9.595%
2024-07-10	42.31	42.31	42.31	42.31	+11.665%	1	1,031	-10.919%
2024-07-05	37.06	37.89	36.98	37.89	+12.433%	14	1,032	-0.528%
2024-07-01	33.10	33.70	33.10	33.70	-0.384%	3	1,028	+11.840%
2024-06-28	33.74	33.83	33.74	33.83	-2.787%	300	1,028	+11.410%
2024-06-27	34.80	34.80	34.80	34.80	+1.636%	1	865	+8.305%
2024-06-26	33.99	34.24	33.99	34.24	+0.411%	2	866	+10.076%
2024-06-25	34.10	34.10	34.10	34.10	-0.205%	1	867	+10.528%
2024-06-21	34.17	34.17	34.17	34.17	-1.527%	2	866	+10.301%
2024-06-18	34.70	34.70	34.70	34.70	-1.027%	1	865	+8.617%
2024-06-17	33.69	35.06	33.69	35.06	+10.078%	3	865	+7.501%
2024-06-14	30.74	31.85	30.74	31.85	+3.678%	146	865	+18.336%
2024-06-13	30.72	30.72	30.72	30.72	-3.759%	7	923	+22.689%
2024-06-12	32.63	32.63	31.92	31.92	+9.353%	6	916	+18.076%
2024-06-11	28.70	29.23	28.25	29.19	+0.759%	37	913	+29.120%
2024-06-10	28.97	28.97	28.97	28.97	+2.913%	1	879	+30.100%
2024-06-06	28.15	28.15	28.15	28.15	+3.227%	30	879	+33.890%
2024-06-05	27.27	27.27	27.27	27.27	+10.809%	1	879	+38.210%
2024-06-04	24.68	24.68	24.61	24.61	-0.162%	2	878	+53.149%
2024-06-03	25.38	25.38	24.22	24.65	+6.710%	14	878	+52.901%
2024-05-31	23.10	23.10	23.10	23.10	-3.630%	30	878	+63.160%
2024-05-30	23.96	24.01	23.96	23.97	-4.120%	12	878	+57.238%
2024-05-29	25.00	25.00	25.00	25.00	-5.123%	15	878	+50.760%
2024-05-24	26.12	26.85	26.12	26.35	+4.398%	58	865	+43.036%
2024-05-23	25.25	25.25	25.23	25.24	-5.433%	8	873	+49.326%
2024-05-22	26.73	26.73	26.69	26.69	-5.119%	10	873	+41.214%
2024-05-20	28.07	28.13	28.05	28.13	+2.664%	3	881	+33.985%
2024-05-16	27.41	27.41	27.40	27.40	+2.814%	2	881	+37.555%
2024-05-15	26.61	26.65	26.61	26.65	+12.069%	4	881	+41.426%
2024-05-13	24.13	24.20	23.78	23.78	-0.917%	7	881	+58.495%
2024-05-10	24.10	24.10	24.00	24.00	+2.171%	44	887	+57.042%
2024-05-09	23.27	23.49	23.26	23.49	+5.054%	37	885	+60.451%
2024-05-08	22.59	22.59	22.36	22.36	+12.702%	17	867	+68.560%
2024-05-03	19.84	19.84	19.84	19.84	-2.745%	4	850	+89.970%
2024-04-30	20.40	20.40	20.40	20.40	-3.455%	20	848	+84.755%
2024-04-26	21.13	21.13	21.13	21.13	+19.785%	4	848	+78.372%
2024-04-25	17.64	17.64	17.64	17.64	+0.398%	1	848	+113.662%
2024-04-19	18.82	19.14	17.57	17.57	-7.721%	27	849	+114.513%
2024-04-18	19.51	20.44	19.04	19.04	-2.007%	141	826	+97.952%
2024-04-17	19.96	19.97	19.43	19.43	-10.912%	260	685	+93.978%
2024-04-15	21.81	21.81	21.81	21.81	-18.710%	6	425	+72.811%
2024-04-11	26.83	26.83	26.83	26.83	+8.273%	9	425	+40.477%
2024-04-04	24.72	24.78	24.72	24.78	-5.348%	15	434	+52.098%
2024-04-02	25.96	26.35	25.96	26.18	-7.163%	25	434	+43.965%
2024-04-01	28.20	28.20	28.20	28.20	-1.053%	1	442	+33.652%
2024-03-28	28.93	28.93	28.50	28.50	+6.542%	18	427	+32.246%
2024-03-27	26.81	26.83	26.72	26.75	-3.812%	12	427	+40.897%
2024-03-22	27.81	27.81	27.81	27.81	-4.269%	2	427	+35.527%
2024-03-21	29.05	29.05	29.05	29.05	+15.876%	1	428	+29.742%
2024-03-19	25.16	25.16	25.07	25.07	+1.416%	11	429	+50.339%
2024-03-18	24.72	24.72	24.72	24.72	+4.084%	4	418	+52.468%
2024-03-14	24.02	24.06	23.72	23.75	-3.259%	39	414	+58.695%
2024-03-13	24.79	24.95	24.55	24.55	-0.848%	19	440	+53.523%
2024-03-12	24.78	24.78	24.76	24.76	+3.296%	9	435	+52.221%
2024-03-07	23.51	24.00	23.51	23.97	+7.344%	17	428	+57.238%
2024-03-04	22.33	22.33	22.33	22.33	+2.150%	2	417	+68.786%
2024-03-01	21.02	21.86	21.02	21.86	+11.816%	6	419	+72.415%
2024-02-28	19.55	19.55	19.55	19.55	-0.560%	1	419	+92.788%
2024-02-27	19.66	19.66	19.66	19.66	-4.284%	2	420	+91.709%
2024-02-23	20.54	20.54	20.54	20.54	+2.700%	12	420	+83.496%
2024-02-22	19.36	20.00	18.83	20.00	+14.679%	12	414	+88.450%
2024-02-15	17.44	17.44	17.44	17.44	+8.796%	1	404	+116.112%
2024-02-14	16.03	16.03	16.03	16.03	-9.333%	2	404	+135.122%
2024-02-12	17.68	17.68	17.68	17.68	+4.554%	2	402	+113.179%
2024-02-09	16.82	16.91	16.82	16.91	+7.297%	2	402	+122.886%
2024-02-08	15.00	15.76	15.00	15.76	+2.271%	6	401	+139.150%
2024-02-07	15.42	15.42	15.40	15.41	+8.521%	4	406	+144.581%
2024-02-05	14.28	14.28	14.20	14.20	-4.506%	22	406	+165.423%
2024-02-02	14.86	14.87	14.86	14.87	+31.360%	2	384	+153.463%
2024-01-31	11.32	11.32	11.32	11.32	-15.206%	3	381	+232.951%
2024-01-30	13.35	13.35	13.35	13.35	+44.794%	1	381	+182.322%
2024-01-11	9.22	9.22	9.22	9.22	-6.680%	5	381	+308.785%
2024-01-10	9.88	9.88	9.88	9.88	+8.571%	2	376	+281.478%
2024-01-03	9.02	9.10	9.02	9.10	-10.697%	55	374	+314.176%
2023-12-29	10.40	10.40	10.05	10.19	-6.256%	5	317	+269.872%
2023-12-28	10.74	10.87	10.25	10.87	-0.184%	23	317	+246.734%
2023-12-22	10.89	10.89	10.89	10.89	+11.350%	20	274	+246.097%
2023-12-21	9.78	10.20	9.78	9.78	+26.194%	97	274	+285.378%
2023-12-12	7.73	7.75	7.73	7.75	+7.192%	11	179	+386.323%
2023-12-08	7.23	7.23	7.23	7.23	+0.696%	10	168	+421.300%
2023-12-06	7.18	7.18	7.18	7.18	+14.696%	1	158	+424.930%
2023-11-30	6.26	6.26	6.26	6.26	-5.723%	3	157	+502.077%
2023-11-28	6.64	6.64	6.64	6.64	+0.759%	20	154	+467.620%
2023-11-27	6.59	6.59	6.59	6.59	-9.354%	10	134	+471.927%
2023-11-22	7.27	7.49	5.64	7.27	+6.131%	12	132	+418.432%
2023-11-20	6.85	6.85	6.85	6.85	+7.874%	1	132	+450.219%
2023-11-16	6.05	6.35	6.05	6.35	0.000%	2	132	+493.543%
2023-11-14	6.05	6.35	6.05	6.35	+50.118%	2	132	+493.543%
2023-10-31	3.78	4.30	3.78	4.23	-35.420%	4	132	+791.017%
2023-10-09	6.73	6.73	6.55	6.55	-13.702%	3	132	+475.420%
2023-09-20	7.59	7.59	7.59	7.59	-13.554%	2	135	+396.574%
2023-09-06	9.25	9.25	8.78	8.78	-2.444%	5	135	+329.271%
2023-08-11	8.67	9.00	8.67	9.00	-1.532%	4	135	+318.778%
2023-08-09	9.14	9.14	9.14	9.14	-10.216%	1	131	+312.363%
2023-08-07	10.18	10.18	10.18	10.18	+0.494%	1	130	+270.236%
2023-08-02	10.50	10.50	10.13	10.13	-9.715%	42	129	+272.063%
2023-07-31	11.22	11.22	11.22	11.22	-10.168%	7	87	+235.918%
2023-07-28	10.88	12.49	10.88	12.49	0.000%	13	80	+201.761%
2023-07-27	14.00	14.00	10.16	12.49	+18.839%	30	67	+201.761%
2023-07-25	11.40	11.45	10.51	10.51	-3.489%	7	39	+258.611%
2023-07-20	10.89	10.89	10.89	10.89	+5.831%	1	35	+246.097%
2023-07-18	10.29	10.29	10.29	10.29	+8.544%	1	34	+266.278%
2023-07-17	9.48	9.48	9.48	9.48	+2.486%	1	33	+297.574%
2023-07-14	9.25	9.25	9.25	9.25	+25.000%	1	32	+307.459%
2023-07-03	7.40	7.40	7.40	7.40	+13.846%	1	32	+409.324%
2023-06-28	7.01	7.01	6.50	6.50	+30.000%	12	32	+479.846%
2023-06-21	5.00	5.00	5.00	5.00	-28.571%	10	22	+653.800%
2023-06-20	7.00	7.00	7.00	7.00	-18.129%	2	12	+438.429%
2023-06-16	8.55	8.55	8.55	8.55	+14.000%	1	11	+340.819%
2023-06-14	6.57	7.50	6.57	7.50	+20.968%	4	11	+402.533%
2023-06-12	5.54	6.20	5.54	6.20	+45.882%	2	13	+507.903%
2023-05-31	4.25	4.25	4.25	4.25	-21.296%	3	14	+786.824%
2023-05-22	5.40	5.40	5.40	5.40	+45.946%	1	11	+597.963%
2023-05-16	3.70	3.70	3.70	3.70	-17.778%	1	10	+918.649%
2023-05-02	4.50	4.50	4.50	4.50	0.000%	6	10	+737.556%
2023-04-27	4.50	4.50	4.50	4.50	-9.820%	4	5	+737.556%
2023-04-20	4.99	4.99	4.99	4.99	+0.808%	1	8	+655.311%
2023-04-12	5.88	5.88	4.95	4.95	+10.000%	3	7	+661.414%
2023-03-16	4.50	4.50	4.50	4.50	+21.622%	1	5	+737.556%
2023-03-15	3.70	3.70	3.70	3.70	-15.909%	1	5	+918.649%
2023-03-13	4.40	4.40	4.40	4.40	-33.535%	2	5	+756.591%
2023-03-06	6.62	6.62	6.62	6.62	-11.615%	2	5	+469.335%
2023-01-03	7.49	7.49	7.49	7.49	0.000%	3	3	+403.204%

.dark-mode .cNxGM4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cNxGM4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C590SPY Dec 19 2025 590.00 Call (SPY251219C00590000)option OPRA

SPY20251219C590
SPY Dec 19 2025 590.00 Call (SPY251219C00590000)
option OPRA