Dark

SPY20251219C650
SPY Dec 19 2025 650.00 Call (SPY251219C00650000)
option OPRA

EOD

May 15, 2025

8.70+4.567%(+0.38)544

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.97	9.21	7.97	8.70	+4.567%	544	16,894	0.000%
2025-05-14	8.22	8.50	8.00	8.32	+5.183%	530	16,879	+4.567%
2025-05-13	7.23	8.40	7.23	7.91	+9.103%	859	16,845	+9.987%
2025-05-12	7.89	7.89	6.65	7.25	+45.000%	448	16,762	+20.000%
2025-05-09	5.56	5.56	4.89	5.00	-6.890%	160	16,532	+74.000%
2025-05-08	5.44	6.37	5.21	5.37	+5.709%	110	16,516	+62.011%
2025-05-07	4.85	5.14	4.45	5.08	+8.085%	185	16,499	+71.260%
2025-05-06	4.38	5.09	4.38	4.70	-8.023%	122	16,455	+85.106%
2025-05-05	5.13	5.54	5.00	5.11	-9.397%	161	16,417	+70.254%
2025-05-02	5.31	6.01	5.23	5.64	+28.474%	298	16,322	+54.255%
2025-05-01	4.73	5.32	4.39	4.39	+7.335%	192	16,292	+98.178%
2025-04-30	3.25	4.11	2.95	4.09	+3.283%	63	16,192	+112.714%
2025-04-29	3.49	3.97	3.42	3.96	+9.392%	109	16,164	+119.697%
2025-04-28	3.65	3.85	3.19	3.62	+5.233%	416	16,122	+140.331%
2025-04-25	3.60	3.67	3.30	3.44	-5.753%	376	15,930	+152.907%
2025-04-24	2.85	3.74	2.82	3.65	+27.178%	132	15,894	+138.356%
2025-04-23	3.21	3.72	2.87	2.87	+22.128%	313	15,878	+203.136%
2025-04-22	1.90	2.44	1.90	2.35	+33.523%	96	15,756	+270.213%
2025-04-21	1.82	1.82	1.60	1.76	-17.371%	134	15,788	+394.318%
2025-04-17	2.28	2.41	2.05	2.13	-5.752%	85	15,720	+308.451%
2025-04-16	2.59	2.59	1.93	2.26	-16.296%	154	15,720	+284.956%
2025-04-15	2.85	2.85	2.62	2.70	-3.571%	216	15,630	+222.222%
2025-04-14	3.68	3.68	2.80	2.80	-15.916%	56	15,578	+210.714%
2025-04-11	2.87	3.56	2.78	3.33	+27.586%	13,216	15,569	+161.261%
2025-04-10	2.92	3.25	2.54	2.61	-30.400%	139	13,852	+233.333%
2025-04-09	1.60	3.91	1.53	3.75	+140.385%	348	13,813	+132.000%
2025-04-08	1.76	1.98	1.40	1.56	-3.106%	296	13,866	+457.692%
2025-04-07	1.03	1.84	0.78	1.61	-2.424%	907	13,829	+440.373%
2025-04-04	2.00	2.17	1.41	1.65	-32.927%	836	13,702	+427.273%
2025-04-03	2.76	2.84	2.37	2.46	-45.212%	255	13,604	+253.659%
2025-04-02	3.48	4.83	3.48	4.49	+24.377%	89	13,591	+93.764%
2025-04-01	3.65	4.26	3.42	3.61	-5.990%	61	13,597	+140.997%
2025-03-31	3.00	3.90	2.79	3.84	+9.402%	252	13,608	+126.563%
2025-03-28	4.34	4.50	3.32	3.51	-26.105%	738	13,640	+147.863%
2025-03-27	4.89	5.32	4.70	4.75	-8.301%	100	13,446	+83.158%
2025-03-26	6.19	6.31	4.97	5.18	-16.452%	55	13,398	+67.954%
2025-03-25	6.30	6.37	5.89	6.20	+0.649%	860	13,388	+40.323%
2025-03-24	5.49	6.22	5.49	6.16	+31.906%	287	13,533	+41.234%
2025-03-21	4.29	4.67	4.01	4.67	-6.600%	226	13,646	+86.296%
2025-03-20	4.97	5.52	4.79	5.00	-9.091%	62	13,665	+74.000%
2025-03-19	4.75	5.74	4.75	5.50	+16.525%	125	13,675	+58.182%
2025-03-18	5.07	5.11	4.51	4.72	-14.182%	629	13,733	+84.322%
2025-03-17	5.23	6.04	5.19	5.50	+2.996%	77	13,791	+58.182%
2025-03-14	4.51	5.36	4.43	5.34	+28.058%	1,506	13,767	+62.921%
2025-03-13	5.01	5.04	3.92	4.17	-18.235%	577	13,881	+108.633%
2025-03-12	5.73	5.73	5.05	5.10	-3.409%	48	13,881	+70.588%
2025-03-11	5.53	5.82	4.70	5.28	-9.122%	475	13,853	+64.773%
2025-03-10	7.15	7.25	5.19	5.81	-31.808%	520	13,710	+49.742%
2025-03-07	7.82	8.84	6.83	8.52	-1.503%	1,147	13,548	+2.113%
2025-03-06	8.68	9.84	7.98	8.65	-16.101%	889	13,359	+0.578%
2025-03-05	8.99	10.54	8.39	10.31	+12.555%	253	13,585	-15.616%
2025-03-04	9.90	10.41	8.25	9.16	-11.412%	488	13,628	-5.022%
2025-03-03	14.37	14.37	10.34	10.34	-22.836%	179	13,543	-15.861%
2025-02-28	11.20	13.40	10.51	13.40	+19.643%	1,466	13,637	-35.075%
2025-02-27	14.40	14.44	11.14	11.20	-18.664%	846	13,415	-22.321%
2025-02-26	15.35	15.51	13.39	13.77	-1.573%	117	13,368	-36.819%
2025-02-25	14.65	14.71	12.75	13.99	-6.359%	236	13,402	-37.813%
2025-02-24	16.91	16.91	14.94	14.94	-7.607%	124	13,391	-41.767%
2025-02-21	20.30	20.30	16.09	16.17	-18.621%	578	13,357	-46.197%
2025-02-20	21.21	21.21	19.46	19.87	-7.193%	155	13,321	-56.215%
2025-02-19	20.56	21.94	20.56	21.41	+4.185%	52	13,204	-59.365%
2025-02-18	21.05	21.05	20.52	20.55	-2.096%	14	13,192	-57.664%
2025-02-14	20.83	21.05	20.82	20.99	+0.720%	200	13,197	-58.552%
2025-02-13	18.20	20.84	18.20	20.84	+13.693%	181	13,197	-58.253%
2025-02-12	16.58	18.36	16.58	18.33	-2.240%	81	13,216	-52.537%
2025-02-11	18.60	19.01	18.17	18.75	-1.055%	372	13,146	-53.600%
2025-02-10	18.00	18.95	18.00	18.95	+11.209%	47	12,953	-54.090%
2025-02-07	19.81	20.20	17.04	17.04	-9.602%	96	12,918	-48.944%
2025-02-06	19.39	19.50	18.57	18.85	+0.426%	37	12,927	-53.846%
2025-02-05	16.95	18.77	16.95	18.77	+4.220%	25	12,935	-53.649%
2025-02-04	17.64	18.21	17.64	18.01	+6.128%	113	12,934	-51.694%
2025-02-03	15.30	17.69	14.77	16.97	-9.300%	112	12,923	-48.733%
2025-01-31	20.83	22.00	18.44	18.71	-5.980%	404	12,924	-53.501%
2025-01-30	19.86	19.90	18.04	19.90	+7.801%	10	12,947	-56.281%
2025-01-29	19.20	19.20	17.65	18.46	-8.159%	29	12,949	-52.871%
2025-01-28	17.64	20.22	17.55	20.10	+18.654%	49	12,953	-56.716%
2025-01-27	16.47	18.06	16.47	16.94	-20.878%	174	12,942	-48.642%
2025-01-24	22.99	23.00	21.41	21.41	-3.034%	156	13,021	-59.365%
2025-01-23	20.99	22.08	20.90	22.08	+2.175%	38	13,069	-60.598%
2025-01-22	20.84	21.86	20.65	21.61	+10.821%	126	13,071	-59.741%
2025-01-21	18.71	19.50	18.57	19.50	+11.748%	68	13,109	-55.385%
2025-01-17	17.09	18.15	17.00	17.45	+12.436%	86	13,114	-50.143%
2025-01-16	15.97	15.97	15.00	15.52	-0.513%	19	13,114	-43.943%
2025-01-15	15.00	16.09	15.00	15.60	+24.303%	57	13,116	-44.231%
2025-01-14	13.37	13.60	12.10	12.55	-0.791%	77	13,141	-30.677%
2025-01-13	11.38	12.65	11.28	12.65	+1.606%	46	13,136	-31.225%
2025-01-10	14.00	14.00	12.11	12.45	-17.713%	1,198	13,131	-30.120%
2025-01-08	14.85	15.13	14.20	15.13	+1.204%	19	13,643	-42.498%
2025-01-07	16.64	16.64	14.79	14.95	-14.179%	161	13,643	-41.806%
2025-01-06	17.67	19.11	17.40	17.42	+10.673%	118	13,492	-50.057%
2025-01-03	14.43	16.22	14.43	15.74	+14.390%	68	13,478	-44.727%
2025-01-02	15.12	15.65	13.12	13.76	-4.312%	42	13,482	-36.773%
2024-12-31	15.67	15.90	14.00	14.38	-9.217%	31	13,466	-39.499%
2024-12-30	15.44	16.26	14.68	15.84	-13.015%	86	13,466	-45.076%
2024-12-27	19.63	19.71	17.00	18.21	-15.263%	300	13,471	-52.224%
2024-12-26	21.19	21.84	21.19	21.49	-0.186%	15	13,415	-59.516%
2024-12-24	20.29	21.53	20.21	21.53	+10.128%	1,022	13,952	-59.591%
2024-12-23	18.12	19.55	18.12	19.55	+3.879%	9	13,952	-55.499%
2024-12-20	16.35	20.78	16.25	18.82	+7.053%	940	13,952	-53.773%
2024-12-19	19.29	19.73	17.51	17.58	-1.513%	285	13,356	-50.512%
2024-12-18	24.57	25.48	17.15	17.85	-25.964%	296	13,310	-51.261%
2024-12-17	24.66	24.85	24.11	24.11	-6.041%	515	13,229	-63.915%
2024-12-16	25.10	26.20	25.10	25.66	+6.297%	75	13,048	-66.095%
2024-12-13	25.13	25.13	23.50	24.14	-3.285%	546	13,080	-63.960%
2024-12-12	25.11	25.16	24.50	24.96	-3.480%	12	12,868	-65.144%
2024-12-11	25.86	25.86	25.86	25.86	+11.226%	2	12,862	-66.357%
2024-12-10	24.22	24.45	23.25	23.25	-4.478%	115	12,852	-62.581%
2024-12-09	25.67	25.67	24.27	24.34	-4.022%	557	12,740	-64.256%
2024-12-06	26.13	26.13	25.36	25.36	-0.157%	22	12,250	-65.694%
2024-12-05	26.45	26.45	25.37	25.40	-2.495%	160	12,245	-65.748%
2024-12-04	24.74	26.05	24.45	26.05	+9.179%	232	12,169	-66.603%
2024-12-03	23.42	23.86	23.42	23.86	-0.459%	19	11,989	-63.537%
2024-12-02	23.70	23.97	23.65	23.97	+1.097%	21	11,987	-63.705%
2024-11-29	23.26	23.74	23.26	23.71	+8.761%	40	11,975	-63.307%
2024-11-27	22.66	22.83	21.80	21.80	-4.679%	127	11,862	-60.092%
2024-11-26	22.42	22.90	22.37	22.87	+5.586%	20	11,862	-61.959%
2024-11-25	23.38	23.38	21.64	21.66	+3.935%	508	11,858	-59.834%
2024-11-22	21.53	21.53	20.70	20.84	-0.998%	72	11,368	-58.253%
2024-11-21	19.50	21.47	19.23	21.05	+6.853%	983	11,370	-58.670%
2024-11-20	18.83	19.70	17.81	19.70	+1.026%	344	11,308	-55.838%
2024-11-19	17.50	19.50	17.50	19.50	+4.952%	30	11,370	-55.385%
2024-11-18	17.97	19.00	17.93	18.58	+2.369%	1,627	11,358	-53.175%
2024-11-15	19.24	19.31	17.73	18.15	-13.530%	242	9,836	-52.066%
2024-11-14	22.61	22.61	20.99	20.99	-7.858%	32	9,767	-58.552%
2024-11-13	22.51	22.78	22.51	22.78	+0.264%	2	9,755	-61.809%
2024-11-12	23.62	23.62	22.03	22.72	-3.196%	139	9,755	-61.708%
2024-11-11	23.90	24.17	23.30	23.47	+1.602%	74	9,688	-62.931%
2024-11-08	21.87	23.74	21.87	23.10	+6.697%	464	9,683	-62.338%
2024-11-07	20.49	22.07	20.49	21.65	+8.794%	84	9,482	-59.815%
2024-11-06	18.47	20.12	17.75	19.90	+36.958%	436	9,456	-56.281%
2024-11-05	12.95	14.53	12.94	14.53	+17.747%	26	9,319	-40.124%
2024-11-04	12.75	12.75	12.15	12.34	-10.189%	47	9,314	-29.498%
2024-11-01	14.00	14.53	13.74	13.74	+4.885%	290	9,275	-36.681%
2024-10-31	14.91	14.91	13.10	13.10	-20.122%	23	9,132	-33.588%
2024-10-30	17.07	17.07	16.40	16.40	-2.786%	21	9,129	-46.951%
2024-10-29	16.87	16.87	16.87	16.87	+2.678%	10	9,119	-48.429%
2024-10-28	16.50	16.50	16.29	16.43	+3.987%	723	9,115	-47.048%
2024-10-25	17.10	17.10	15.80	15.80	+0.765%	18	9,135	-44.937%
2024-10-24	15.50	15.68	15.17	15.68	+2.350%	5	9,138	-44.515%
2024-10-23	16.60	16.65	14.59	15.32	-11.700%	24	9,138	-43.211%
2024-10-22	16.71	17.35	16.65	17.35	0.000%	1,044	9,142	-49.856%
2024-10-21	17.96	18.18	16.95	17.35	-3.450%	14	8,131	-49.856%
2024-10-18	17.57	18.25	17.57	17.97	+2.686%	82	8,118	-51.586%
2024-10-17	18.30	18.55	17.50	17.50	-3.475%	3,124	8,080	-50.286%
2024-10-16	18.13	18.13	18.13	18.13	+3.541%	5	5,814	-52.013%
2024-10-15	18.53	18.53	17.51	17.51	-6.364%	3	5,814	-50.314%
2024-10-14	18.09	18.70	18.09	18.70	+8.280%	35	5,813	-53.476%
2024-10-11	17.02	17.30	16.78	17.27	+11.276%	264	5,793	-49.624%
2024-10-10	15.51	15.52	15.51	15.52	-4.316%	3	5,726	-43.943%
2024-10-09	15.58	16.22	15.58	16.22	+9.005%	11	5,725	-46.363%
2024-10-08	13.86	14.89	13.86	14.88	+11.880%	14	5,717	-41.532%
2024-10-07	13.73	13.73	13.12	13.30	-8.528%	10	5,711	-34.586%
2024-10-04	14.13	14.54	14.13	14.54	+17.069%	4	5,708	-40.165%
2024-10-03	12.56	12.57	12.42	12.42	-4.241%	42	5,707	-29.952%
2024-10-02	12.80	12.97	12.67	12.97	-1.444%	65	5,690	-32.922%
2024-10-01	14.27	14.27	12.57	13.16	-3.942%	5	5,665	-33.891%
2024-09-30	13.50	13.70	13.50	13.70	-0.725%	3	5,665	-36.496%
2024-09-27	13.71	13.85	13.64	13.80	+0.730%	122	5,665	-36.957%
2024-09-26	14.39	14.42	13.44	13.70	+6.037%	94	5,608	-36.496%
2024-09-25	13.08	13.08	12.87	12.92	-0.232%	22	5,653	-32.663%
2024-09-24	12.60	12.95	12.60	12.95	+3.517%	4	5,654	-32.819%
2024-09-23	12.64	12.64	12.30	12.51	+1.625%	12	5,654	-30.456%
2024-09-20	12.25	12.45	11.96	12.31	-4.277%	122	5,652	-29.326%
2024-09-19	12.90	13.44	12.65	12.86	+15.130%	630	5,666	-32.348%
2024-09-18	11.24	11.46	10.96	11.17	+2.855%	26	5,353	-22.113%
2024-09-17	12.00	12.00	10.86	10.86	-0.458%	15	5,344	-19.890%
2024-09-16	10.91	10.91	10.91	10.91	+1.583%	17	5,345	-20.257%
2024-09-13	10.50	11.09	10.50	10.74	+5.294%	36	5,345	-18.994%
2024-09-12	9.51	10.20	9.31	10.20	+26.551%	70	5,329	-14.706%
2024-09-11	6.89	8.06	6.89	8.06	+2.414%	4	5,329	+7.940%
2024-09-10	7.36	7.87	7.36	7.87	+6.208%	7	5,332	+10.546%
2024-09-09	7.06	7.41	7.06	7.41	+11.934%	5	5,333	+17.409%
2024-09-06	7.32	7.32	6.62	6.62	-18.972%	8	5,336	+31.420%
2024-09-05	8.17	8.17	8.17	8.17	-5.876%	3	5,336	+6.487%
2024-09-04	8.88	8.88	8.68	8.68	-1.139%	26	5,336	+0.230%
2024-09-03	9.53	9.55	8.78	8.78	-20.254%	5	5,334	-0.911%
2024-08-30	10.90	11.01	10.90	11.01	+6.069%	32	5,336	-20.981%
2024-08-29	11.28	11.63	10.25	10.38	+0.193%	41	5,336	-16.185%
2024-08-28	9.90	10.36	9.90	10.36	-7.747%	11	5,306	-16.023%
2024-08-27	10.74	11.23	10.74	11.23	+1.721%	2	5,299	-22.529%
2024-08-26	11.99	12.01	11.04	11.04	-3.581%	8	5,299	-21.196%
2024-08-23	11.53	11.99	11.31	11.45	+9.885%	12	5,295	-24.017%
2024-08-22	12.35	12.35	10.42	10.42	-9.705%	12	5,295	-16.507%
2024-08-21	11.47	11.92	11.47	11.54	+2.852%	55	5,295	-24.610%
2024-08-20	10.95	11.36	10.95	11.22	+2.000%	18	5,292	-22.460%
2024-08-19	10.33	11.00	10.15	11.00	+9.127%	124	5,289	-20.909%
2024-08-16	9.24	10.08	9.24	10.08	+2.128%	16	5,345	-13.690%
2024-08-15	9.00	9.98	9.00	9.87	+29.698%	107	5,346	-11.854%
2024-08-14	7.72	7.72	7.61	7.61	+3.117%	4	5,425	+14.323%
2024-08-13	7.37	7.60	7.26	7.38	+20.588%	13	5,425	+17.886%
2024-08-12	6.10	6.12	6.00	6.12	-4.375%	92	5,424	+42.157%
2024-08-09	6.50	6.50	6.30	6.40	-4.762%	6	5,372	+35.938%
2024-08-08	6.00	6.72	5.84	6.72	+26.792%	107	5,373	+29.464%
2024-08-07	5.63	5.63	5.30	5.30	-19.330%	22	5,384	+64.151%
2024-08-06	5.65	6.57	5.65	6.57	+17.321%	26	5,381	+32.420%
2024-08-05	5.46	6.00	4.50	5.60	-29.293%	145	5,369	+55.357%
2024-08-02	8.00	8.58	7.50	7.92	-15.294%	226	5,365	+9.848%
2024-08-01	9.65	9.65	9.35	9.35	-17.476%	8	5,298	-6.952%
2024-07-31	11.60	11.60	11.33	11.33	+16.444%	4	5,298	-23.213%
2024-07-30	9.39	9.73	9.39	9.73	-7.156%	5	5,296	-10.586%
2024-07-29	10.22	10.49	10.22	10.48	-6.009%	14	5,298	-16.985%
2024-07-26	11.15	11.15	10.53	11.15	+2.482%	5	5,288	-21.973%
2024-07-25	11.00	11.00	10.88	10.88	+8.800%	2	5,286	-20.037%
2024-07-24	11.64	11.64	10.00	10.00	-18.167%	105	5,285	-13.000%
2024-07-19	12.52	12.52	12.09	12.22	-7.774%	4,005	5,268	-28.805%
2024-07-18	14.83	14.83	13.17	13.25	-11.253%	9	5,314	-34.340%
2024-07-17	15.66	15.66	14.86	14.93	-12.176%	10	5,313	-41.728%
2024-07-16	16.39	17.00	16.31	17.00	+8.905%	5	5,322	-48.824%
2024-07-15	16.15	16.64	15.61	15.61	-5.451%	7	5,321	-44.266%
2024-07-12	14.66	16.51	14.66	16.51	+15.941%	53	5,318	-47.305%
2024-07-11	15.43	15.43	14.24	14.24	-2.332%	32	5,317	-38.904%
2024-07-10	14.58	14.58	14.58	14.58	+2.676%	1	5,303	-40.329%
2024-07-09	14.20	14.20	14.20	14.20	+3.048%	1	5,302	-38.732%
2024-07-08	14.11	14.11	13.78	13.78	+19.618%	2	5,302	-36.865%
2024-07-02	11.52	11.52	11.52	11.52	+5.495%	5	5,302	-24.479%
2024-07-01	11.35	11.35	10.92	10.92	-8.003%	11	5,297	-20.330%
2024-06-28	12.50	12.50	11.87	11.87	+2.416%	4	5,287	-26.706%
2024-06-26	11.59	11.59	11.59	11.59	-0.430%	1	5,287	-24.935%
2024-06-25	11.80	11.80	11.64	11.64	-2.594%	383	5,287	-25.258%
2024-06-24	12.08	12.10	11.95	11.95	-0.417%	389	5,285	-27.197%
2024-06-21	12.00	12.00	12.00	12.00	-2.755%	4	5,274	-27.500%
2024-06-18	12.21	12.40	12.21	12.34	-0.484%	10	5,272	-29.498%
2024-06-17	11.50	12.40	11.50	12.40	+18.660%	4	5,272	-29.839%
2024-06-14	10.57	10.57	10.45	10.45	-5.856%	18	5,271	-16.746%
2024-06-12	10.27	11.15	10.27	11.10	+18.085%	10	5,253	-21.622%
2024-06-11	9.50	9.50	9.40	9.40	+0.427%	2	5,247	-7.447%
2024-06-10	9.00	9.36	9.00	9.36	-1.266%	54	5,247	-7.051%
2024-06-07	9.30	9.48	9.30	9.48	+3.607%	14	5,206	-8.228%
2024-06-06	9.15	9.15	9.15	9.15	+1.667%	3	5,206	-4.918%
2024-06-05	8.00	9.00	8.00	9.00	+25.174%	44	5,206	-3.333%
2024-06-03	7.21	7.21	7.19	7.19	+19.237%	2	5,185	+21.001%
2024-05-31	6.03	6.03	6.03	6.03	-12.609%	100	5,185	+44.279%
2024-05-30	6.90	6.90	6.90	6.90	-15.025%	3	5,185	+26.087%
2024-05-28	8.12	8.12	8.12	8.12	-0.976%	1	5,182	+7.143%
2024-05-24	8.11	8.34	8.05	8.20	-8.380%	20	5,182	+6.098%
2024-05-22	8.64	8.95	8.64	8.95	-1.756%	3	5,182	-2.793%
2024-05-21	9.06	9.11	9.06	9.11	-3.393%	6	5,182	-4.501%
2024-05-20	9.44	9.44	9.40	9.43	+4.778%	3	5,187	-7.741%
2024-05-17	8.80	9.04	8.80	9.00	-1.099%	6	5,187	-3.333%
2024-05-16	9.60	9.60	9.10	9.10	-1.087%	13	5,187	-4.396%
2024-05-15	8.46	9.20	8.46	9.20	+14.428%	43	5,181	-5.435%
2024-05-14	7.70	8.04	7.67	8.04	+4.010%	15	5,181	+8.209%
2024-05-13	7.78	7.78	7.73	7.73	+2.114%	2	5,180	+12.549%
2024-05-10	7.50	7.57	7.50	7.57	+4.993%	10	5,180	+14.927%
2024-05-09	7.22	7.24	7.18	7.21	+0.698%	12	5,180	+20.666%
2024-05-08	7.18	7.18	7.14	7.16	-0.279%	4	5,174	+21.508%
2024-05-07	7.18	7.21	7.18	7.18	+2.571%	12	5,174	+21.170%
2024-05-06	6.78	7.00	6.68	7.00	+8.865%	134	5,168	+24.286%
2024-05-03	6.42	6.43	6.42	6.43	+18.199%	10	5,145	+35.303%
2024-05-02	5.55	5.55	5.44	5.44	-11.688%	20	5,144	+59.926%
2024-05-01	5.14	6.16	5.10	6.16	+0.818%	295	5,135	+41.234%
2024-04-26	6.43	6.67	6.11	6.11	+15.501%	1,618	5,047	+42.390%
2024-04-25	5.29	5.29	5.29	5.29	-11.833%	1	5,706	+64.461%
2024-04-24	6.43	6.43	6.00	6.00	-4.762%	12	5,707	+45.000%
2024-04-23	6.36	6.39	6.30	6.30	+8.621%	9	5,706	+38.095%
2024-04-22	5.53	5.80	5.14	5.80	+9.434%	374	5,705	+50.000%
2024-04-19	5.61	5.64	5.30	5.30	-11.814%	90	5,476	+64.151%
2024-04-18	6.23	6.52	5.88	6.01	-8.939%	380	5,448	+44.759%
2024-04-17	6.62	6.62	6.60	6.60	-4.348%	4	5,280	+31.818%
2024-04-16	6.90	6.90	6.90	6.90	-6.122%	1	5,279	+26.087%
2024-04-15	8.04	8.04	7.35	7.35	-8.354%	5	5,278	+18.367%
2024-04-12	8.10	8.10	8.01	8.02	-10.491%	6	5,278	+8.479%
2024-04-11	9.00	9.05	8.94	8.96	+4.918%	50	5,278	-2.902%
2024-04-10	8.69	8.75	8.52	8.54	-7.275%	42	5,253	+1.874%
2024-04-09	9.75	9.75	9.12	9.21	-3.560%	5	5,232	-5.537%
2024-04-08	9.55	9.55	9.55	9.55	-0.831%	10	5,230	-8.901%
2024-04-05	9.73	9.81	9.50	9.63	-7.582%	1,218	5,230	-9.657%
2024-04-04	10.37	10.45	10.24	10.42	+4.409%	50	4,965	-16.507%
2024-04-03	9.75	10.01	9.75	9.98	+6.852%	20	4,929	-12.826%
2024-04-02	9.24	9.34	9.24	9.34	-10.192%	7	4,922	-6.852%
2024-04-01	10.43	10.58	10.05	10.40	-2.439%	767	4,920	-16.346%
2024-03-28	10.60	10.70	10.47	10.66	+12.093%	583	4,258	-18.386%
2024-03-27	10.08	10.08	9.51	9.51	-0.834%	100	4,258	-8.517%
2024-03-26	10.22	10.28	9.59	9.59	-2.935%	527	4,162	-9.281%
2024-03-25	9.87	10.16	9.84	9.88	-4.909%	2,511	3,904	-11.943%
2024-03-22	10.25	10.40	10.17	10.39	-2.074%	408	2,657	-16.266%
2024-03-21	10.50	10.82	10.50	10.61	+11.920%	48	2,557	-18.002%
2024-03-20	9.00	9.48	9.00	9.48	+10.233%	18	2,588	-8.228%
2024-03-19	8.05	8.60	8.05	8.60	-0.116%	2	2,585	+1.163%
2024-03-18	8.72	8.72	8.61	8.61	-1.034%	6	2,585	+1.045%
2024-03-13	8.56	8.70	8.56	8.70	+2.959%	2	2,584	0.000%
2024-03-12	8.18	8.50	8.18	8.45	+3.175%	15	2,584	+2.959%
2024-03-08	8.19	8.19	8.19	8.19	+5.000%	2	2,584	+6.227%
2024-03-07	7.50	7.80	7.50	7.80	+24.800%	3	2,584	+11.538%
2024-03-05	6.73	6.73	6.25	6.25	-14.734%	5	2,584	+39.200%
2024-03-04	7.06	7.37	6.89	7.33	+4.714%	479	2,585	+18.690%
2024-03-01	6.36	7.00	6.36	7.00	+15.702%	32	2,107	+24.286%
2024-02-29	6.05	6.05	6.05	6.05	+3.596%	1	2,097	+43.802%
2024-02-28	5.84	5.84	5.84	5.84	-8.607%	12	2,097	+48.973%
2024-02-26	6.39	6.39	6.39	6.39	-1.692%	12	2,085	+36.150%
2024-02-23	6.60	6.60	6.50	6.50	+3.175%	34	2,087	+33.846%
2024-02-22	5.60	6.30	5.57	6.30	+37.856%	29	2,082	+38.095%
2024-02-20	4.85	4.85	4.50	4.57	-9.505%	48	2,076	+90.372%
2024-02-16	5.00	5.05	5.00	5.05	-1.367%	14	2,091	+72.277%
2024-02-15	5.20	5.20	5.12	5.12	+5.567%	4	2,091	+69.922%
2024-02-14	4.45	4.85	4.45	4.85	-3.000%	3	2,093	+79.381%
2024-02-12	4.74	5.00	4.74	5.00	+1.420%	4	2,094	+74.000%
2024-02-09	4.50	4.93	4.50	4.93	+12.045%	19	2,094	+76.471%
2024-02-08	4.35	4.50	3.96	4.40	0.000%	61	2,105	+97.727%
2024-02-07	4.40	4.40	4.40	4.40	+16.402%	2	2,147	+97.727%
2024-02-06	3.78	3.78	3.78	3.78	-14.091%	5	2,149	+130.159%
2024-02-02	3.71	4.40	3.71	4.40	+22.222%	12	2,151	+97.727%
2024-01-30	3.51	3.60	3.31	3.60	+12.500%	13	2,155	+141.667%
2024-01-29	3.02	3.20	3.02	3.20	+5.960%	7	2,168	+171.875%
2024-01-26	3.01	3.02	3.01	3.02	+8.244%	36	2,174	+188.079%
2024-01-25	2.79	2.79	2.79	2.79	-2.105%	5	2,210	+211.828%
2024-01-24	2.80	2.91	2.80	2.85	+13.095%	245	2,210	+205.263%
2024-01-23	2.52	2.52	2.52	2.52	-4.906%	1	2,210	+245.238%
2024-01-22	2.80	2.80	2.60	2.65	+32.500%	22	2,211	+228.302%
2024-01-17	2.00	2.00	2.00	2.00	-9.091%	1	2,213	+335.000%
2024-01-12	2.39	2.39	2.20	2.20	-8.333%	9	2,203	+295.455%
2024-01-11	2.40	2.40	2.40	2.40	-1.235%	101	2,203	+262.500%
2024-01-09	2.49	2.49	2.43	2.43	+4.741%	2	2,102	+258.025%
2024-01-08	2.50	2.50	2.32	2.32	+10.476%	7	2,100	+275.000%
2024-01-05	2.30	2.30	2.10	2.10	-7.489%	4	2,097	+314.286%
2024-01-04	2.25	2.35	2.25	2.27	-3.404%	37	2,094	+283.260%
2024-01-03	2.37	2.46	2.30	2.35	-7.843%	61	2,129	+270.213%
2024-01-02	2.60	2.60	2.52	2.55	-7.273%	56	2,092	+241.176%
2023-12-29	2.91	3.08	2.49	2.75	-7.095%	15	2,086	+216.364%
2023-12-28	2.80	2.96	2.80	2.96	+3.136%	11	2,086	+193.919%
2023-12-27	2.55	3.00	2.55	2.87	-3.691%	19	2,095	+203.136%
2023-12-26	3.00	3.65	2.85	2.98	+2.759%	11	2,098	+191.946%
2023-12-21	2.90	2.90	2.90	2.90	+16.000%	5	2,098	+200.000%
2023-12-20	3.25	3.25	2.50	2.50	-16.667%	19	2,098	+248.000%
2023-12-19	2.96	3.20	2.67	3.00	+16.732%	13	2,081	+190.000%
2023-12-18	2.50	2.57	2.48	2.57	+6.639%	4	2,080	+238.521%
2023-12-14	2.30	2.46	2.30	2.41	+26.842%	11	2,080	+260.996%
2023-12-11	1.90	1.90	1.90	1.90	+2.703%	6	2,080	+357.895%
2023-12-05	1.85	1.85	1.85	1.85	0.000%	40	2,080	+370.270%
2023-11-30	1.78	1.85	1.78	1.85	0.000%	2	2,107	+370.270%
2023-11-22	1.86	1.86	1.85	1.85	+5.114%	20	2,129	+370.270%
2023-11-21	1.70	1.76	1.70	1.76	+0.571%	21	2,129	+394.318%
2023-11-20	1.75	2.15	1.74	1.75	+2.339%	31	2,149	+397.143%
2023-11-16	1.71	1.71	1.71	1.71	-8.065%	1	2,147	+408.772%
2023-11-15	1.90	1.90	1.86	1.86	0.000%	110	2,146	+367.742%
2023-11-14	1.66	1.86	1.66	1.86	+55.000%	4	2,206	+367.742%
2023-11-13	1.20	1.20	1.20	1.20	-7.692%	2	2,204	+625.000%
2023-11-10	1.30	1.30	1.30	1.30	-3.704%	2	2,204	+569.231%
2023-11-08	1.35	1.35	1.35	1.35	+5.469%	1	2,202	+544.444%
2023-11-07	1.28	1.28	1.28	1.28	-7.914%	1	2,201	+579.688%
2023-11-03	1.24	1.39	1.20	1.39	+21.930%	24	2,201	+525.899%
2023-11-02	1.14	1.17	1.14	1.14	0.000%	4	2,200	+663.158%
2023-11-01	1.08	1.14	1.08	1.14	+6.542%	3	2,200	+663.158%
2023-10-31	1.07	1.07	1.07	1.07	-6.957%	1	2,200	+713.084%
2023-10-30	1.10	1.20	1.10	1.15	+43.750%	16	2,200	+656.522%
2023-10-27	1.08	1.08	0.80	0.80	-17.526%	4	2,199	+987.500%
2023-10-26	1.20	1.30	0.95	0.97	-22.400%	182	2,199	+796.907%
2023-10-25	1.15	1.26	1.15	1.25	-2.344%	145	2,309	+596.000%
2023-10-24	1.40	1.40	1.28	1.28	-1.538%	194	2,240	+579.688%
2023-10-23	1.65	1.65	1.30	1.30	-7.143%	52	2,067	+569.231%
2023-10-20	1.69	1.69	1.40	1.40	-22.222%	9	2,041	+521.429%
2023-10-19	1.70	2.00	1.54	1.80	-10.000%	7	2,034	+383.333%
2023-10-18	1.75	2.00	1.75	2.00	-4.762%	4	2,034	+335.000%
2023-10-16	2.10	2.10	2.10	2.10	+16.667%	1	2,031	+314.286%
2023-10-13	1.75	1.80	1.75	1.80	+1.124%	23	2,032	+383.333%
2023-10-12	2.00	2.20	1.75	1.78	-11.443%	10	2,014	+388.764%
2023-10-10	2.10	2.10	1.70	2.01	+5.789%	17	2,009	+332.836%
2023-10-09	2.20	2.20	1.90	1.90	-5.000%	2	2,013	+357.895%
2023-10-06	2.25	2.25	1.59	2.00	+19.760%	8	2,013	+335.000%
2023-10-05	1.80	1.80	1.51	1.67	+1.212%	38	2,010	+420.958%
2023-10-04	1.65	1.65	1.65	1.65	-8.333%	11	2,000	+427.273%
2023-10-03	1.50	2.39	1.50	1.80	+24.138%	216	2,011	+383.333%
2023-10-02	1.75	1.75	1.45	1.45	-17.143%	103	1,897	+500.000%
2023-09-29	1.85	1.85	1.70	1.75	-12.500%	215	1,980	+397.143%
2023-09-27	1.75	2.00	1.70	2.00	0.000%	3	1,985	+335.000%
2023-09-22	2.00	2.00	1.90	2.00	+9.890%	3	1,983	+335.000%
2023-09-21	2.15	2.28	1.82	1.82	-35.000%	73	1,978	+378.022%
2023-09-20	2.80	2.80	2.80	2.80	-30.000%	1	1,948	+210.714%
2023-09-19	4.00	4.00	4.00	4.00	+27.389%	5	1,947	+117.500%
2023-09-11	3.00	3.14	3.00	3.14	+18.939%	5	1,944	+177.070%

.dark-mode .yb1qX1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yb1qX1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C650SPY Dec 19 2025 650.00 Call (SPY251219C00650000)option OPRA

SPY20251219C650
SPY Dec 19 2025 650.00 Call (SPY251219C00650000)
option OPRA