Dark

SPY20251219C675
SPY Dec 19 2025 675.00 Call (SPY251219C00675000)
option OPRA

EOD

May 15, 2025

3.45+5.183%(+0.17)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.28	3.79	3.27	3.45	+5.183%	43	5,283	0.000%
2025-05-14	3.40	3.40	3.28	3.28	-2.671%	14	5,284	+5.183%
2025-05-13	2.98	3.41	2.98	3.37	+18.662%	601	5,284	+2.374%
2025-05-12	3.25	3.25	2.82	2.84	+37.864%	28	5,192	+21.479%
2025-05-09	2.00	2.06	1.99	2.06	-16.935%	22	5,192	+67.476%
2025-05-08	2.19	2.67	2.19	2.48	+22.167%	57	5,191	+39.113%
2025-05-07	2.11	2.15	1.86	2.03	+0.495%	32	5,205	+69.951%
2025-05-06	1.86	2.02	1.86	2.02	-8.182%	5	5,200	+70.792%
2025-05-05	2.20	2.20	2.20	2.20	-12.000%	1	5,196	+56.818%
2025-05-02	2.16	2.50	2.16	2.50	+19.048%	16	5,196	+38.000%
2025-05-01	1.87	2.17	1.87	2.10	+47.887%	143	5,196	+64.286%
2025-04-30	1.30	1.42	1.30	1.42	-9.554%	3	5,294	+142.958%
2025-04-29	1.50	1.60	1.50	1.57	+13.768%	274	5,292	+119.745%
2025-04-28	1.41	1.41	1.37	1.38	-6.757%	211	5,519	+150.000%
2025-04-25	1.46	1.48	1.40	1.48	-3.268%	94	5,321	+133.108%
2025-04-24	1.22	1.59	1.22	1.53	+14.179%	112	5,290	+125.490%
2025-04-23	1.50	1.61	1.34	1.34	+38.144%	56	5,264	+157.463%
2025-04-22	0.88	1.02	0.88	0.97	+25.974%	9	5,230	+255.670%
2025-04-21	0.73	0.80	0.73	0.77	-14.444%	14	5,225	+348.052%
2025-04-17	0.90	0.90	0.90	0.90	+7.143%	2	5,223	+283.333%
2025-04-16	1.05	1.05	0.81	0.84	-20.000%	186	5,223	+310.714%
2025-04-15	1.20	1.22	1.05	1.05	-10.256%	73	5,196	+228.571%
2025-04-14	1.40	1.41	1.17	1.17	-12.687%	63	5,127	+194.872%
2025-04-11	1.33	1.50	1.32	1.34	-8.844%	48	5,086	+157.463%
2025-04-10	1.30	1.52	1.15	1.47	-2.000%	62	5,093	+134.694%
2025-04-09	0.85	1.75	0.73	1.50	+74.419%	100	5,105	+130.000%
2025-04-08	0.71	0.86	0.71	0.86	+14.667%	11	5,098	+301.163%
2025-04-07	0.46	0.75	0.43	0.75	-6.250%	64	5,107	+360.000%
2025-04-04	0.93	0.95	0.71	0.80	-22.330%	202	5,110	+331.250%
2025-04-03	1.10	1.11	0.96	1.03	-38.323%	119	5,083	+234.951%
2025-04-02	1.89	1.89	1.67	1.67	+15.172%	3	5,070	+106.587%
2025-04-01	1.46	1.46	1.45	1.45	-0.685%	13	5,069	+137.931%
2025-03-31	1.29	1.50	1.29	1.46	+14.063%	34	5,074	+136.301%
2025-03-28	1.33	1.33	1.28	1.28	-37.864%	300	5,060	+169.531%
2025-03-26	2.53	2.53	2.06	2.06	-15.574%	22	5,051	+67.476%
2025-03-25	2.46	2.59	2.38	2.44	+0.412%	1,093	5,063	+41.393%
2025-03-24	2.21	2.51	2.21	2.43	+42.941%	51	3,993	+41.975%
2025-03-21	1.69	1.78	1.64	1.70	-10.995%	64	4,027	+102.941%
2025-03-20	1.95	2.23	1.89	1.91	-15.111%	10	4,028	+80.628%
2025-03-19	2.00	2.38	1.97	2.25	+22.283%	49	4,025	+53.333%
2025-03-18	1.92	1.92	1.84	1.84	-23.333%	29	4,029	+87.500%
2025-03-17	2.23	2.40	2.16	2.40	+12.676%	47	4,043	+43.750%
2025-03-14	1.91	2.17	1.86	2.13	+27.545%	4,646	4,059	+61.972%
2025-03-13	2.13	2.13	1.67	1.67	-21.596%	29	2,228	+106.587%
2025-03-12	2.25	2.35	2.13	2.13	-11.250%	13	2,228	+61.972%
2025-03-11	2.28	2.41	2.02	2.40	+4.348%	79	2,211	+43.750%
2025-03-10	3.15	3.18	2.22	2.30	-38.005%	561	2,208	+50.000%
2025-03-07	3.53	3.83	3.25	3.71	+1.090%	104	1,707	-7.008%
2025-03-06	4.48	4.48	3.64	3.67	-23.382%	15	1,682	-5.995%
2025-03-05	3.94	4.81	3.94	4.79	+6.444%	9	1,672	-27.975%
2025-03-04	4.64	4.70	3.75	4.50	-9.274%	542	1,671	-23.333%
2025-03-03	6.59	6.59	4.82	4.96	-14.187%	38	1,317	-30.444%
2025-02-28	5.38	5.78	5.07	5.78	+9.263%	102	1,300	-40.311%
2025-02-27	6.66	6.66	5.29	5.29	-20.927%	155	1,309	-34.783%
2025-02-26	6.59	6.69	6.59	6.69	+1.672%	5	1,307	-48.430%
2025-02-25	6.28	6.68	6.20	6.58	-15.206%	26	1,308	-47.568%
2025-02-24	7.90	7.98	7.61	7.76	-4.198%	68	1,286	-55.541%
2025-02-21	10.29	10.29	8.10	8.10	-24.440%	32	1,241	-57.407%
2025-02-20	10.93	10.93	10.25	10.72	-5.551%	4	1,232	-67.817%
2025-02-19	11.35	11.35	11.35	11.35	+4.224%	2	1,229	-69.604%
2025-02-18	10.89	10.89	10.89	10.89	-1.000%	1	1,229	-68.320%
2025-02-13	9.75	11.00	9.75	11.00	+16.649%	7	1,221	-68.636%
2025-02-12	9.43	9.43	9.43	9.43	+0.426%	1	1,221	-63.415%
2025-02-11	9.39	9.39	9.39	9.39	-3.196%	1	1,220	-63.259%
2025-02-10	9.44	9.73	9.44	9.70	+10.857%	4	1,220	-64.433%
2025-02-07	10.28	10.70	8.75	8.75	-14.717%	22	1,219	-60.571%
2025-02-06	10.20	10.33	9.57	10.26	+6.875%	20	1,217	-66.374%
2025-02-05	9.53	9.60	9.52	9.60	+0.946%	71	1,208	-64.063%
2025-02-04	9.62	9.62	9.51	9.51	+5.667%	159	1,144	-63.722%
2025-02-03	7.78	9.00	7.59	9.00	-10.537%	20	1,008	-61.667%
2025-01-31	11.36	11.95	10.06	10.06	-5.184%	16	994	-65.706%
2025-01-30	10.39	10.61	10.26	10.61	+0.664%	4	990	-67.484%
2025-01-28	10.01	10.91	10.01	10.54	+14.565%	83	990	-67.268%
2025-01-27	9.00	9.38	8.88	9.20	-22.624%	22	988	-62.500%
2025-01-24	12.74	12.96	11.89	11.89	-4.728%	42	979	-70.984%
2025-01-23	11.60	12.48	11.60	12.48	+7.216%	9	979	-72.356%
2025-01-22	11.32	12.12	11.32	11.64	+18.776%	42	976	-70.361%
2025-01-21	9.99	10.19	9.80	9.80	+2.725%	6	980	-64.796%
2025-01-17	8.93	9.62	8.90	9.54	+18.657%	34	980	-63.836%
2025-01-16	8.35	8.35	7.96	8.04	-4.057%	19	980	-57.090%
2025-01-15	8.09	8.38	7.75	8.38	+24.888%	285	968	-58.831%
2025-01-14	6.90	6.90	6.71	6.71	+11.833%	18	965	-48.584%
2025-01-13	5.70	6.00	5.65	6.00	-3.692%	91	982	-42.500%
2025-01-10	6.90	6.90	6.14	6.23	-19.509%	190	976	-44.623%
2025-01-08	7.74	7.74	7.74	7.74	0.000%	1	972	-55.426%
2025-01-07	8.72	8.72	7.74	7.74	-18.182%	6	972	-55.426%
2025-01-06	9.28	10.32	9.28	9.46	+15.225%	98	973	-63.531%
2025-01-03	7.56	8.30	7.56	8.21	+23.645%	34	1,029	-57.978%
2025-01-02	7.87	7.87	6.64	6.64	-12.285%	11	1,026	-48.042%
2024-12-31	7.61	7.68	7.57	7.57	-10.202%	31	988	-54.425%
2024-12-30	7.48	8.43	7.47	8.43	-10.224%	57	988	-59.075%
2024-12-27	10.64	10.64	8.95	9.39	-19.606%	156	975	-63.259%
2024-12-26	11.80	11.92	11.65	11.68	+0.603%	42	929	-70.462%
2024-12-24	10.98	11.61	10.98	11.61	+7.401%	12	906	-70.284%
2024-12-23	10.11	10.89	9.81	10.81	+2.174%	59	906	-68.085%
2024-12-20	9.17	11.47	9.03	10.58	+9.185%	132	874	-67.391%
2024-12-19	11.05	11.05	9.69	9.69	-10.526%	27	821	-64.396%
2024-12-18	14.61	14.94	10.33	10.83	-25.465%	89	833	-68.144%
2024-12-17	14.71	14.82	14.34	14.53	-4.721%	27	803	-76.256%
2024-12-16	15.44	15.65	15.25	15.25	+7.698%	39	777	-77.377%
2024-12-13	14.78	14.78	14.00	14.16	-3.739%	126	770	-75.636%
2024-12-12	14.64	15.04	14.64	14.71	-4.481%	11	719	-76.547%
2024-12-11	14.68	15.63	14.68	15.40	+13.569%	23	715	-77.597%
2024-12-10	14.48	14.52	13.48	13.56	-5.964%	13	694	-74.558%
2024-12-09	14.95	14.95	14.42	14.42	-5.936%	111	690	-76.075%
2024-12-06	15.73	15.73	15.19	15.33	-1.224%	14	589	-77.495%
2024-12-05	15.92	15.92	15.52	15.52	-1.460%	3	587	-77.771%
2024-12-04	14.49	15.75	14.47	15.75	+12.580%	68	589	-78.095%
2024-12-03	13.61	13.99	13.61	13.99	+0.143%	8	582	-75.340%
2024-12-02	14.01	14.01	13.97	13.97	+2.344%	9	582	-75.304%
2024-11-29	13.64	13.65	13.64	13.65	+8.678%	16	582	-74.725%
2024-11-27	12.83	12.83	12.56	12.56	-5.918%	3	582	-72.532%
2024-11-26	13.13	13.35	12.94	13.35	+4.788%	6	582	-74.157%
2024-11-25	13.78	13.78	12.74	12.74	+4.512%	5	586	-72.920%
2024-11-22	12.33	12.33	12.19	12.19	-2.245%	24	584	-71.698%
2024-11-21	11.01	12.47	10.98	12.47	+11.439%	4	580	-72.334%
2024-11-20	10.48	11.19	10.40	11.19	+2.285%	8	580	-69.169%
2024-11-19	10.95	11.07	10.87	10.94	+3.208%	56	577	-68.464%
2024-11-18	10.75	10.75	10.55	10.60	+1.727%	25	532	-67.453%
2024-11-15	10.87	10.87	10.35	10.42	-18.403%	78	525	-66.891%
2024-11-14	12.68	12.77	12.64	12.77	-7.664%	32	539	-72.984%
2024-11-13	13.45	13.83	13.30	13.83	+2.825%	13	547	-75.054%
2024-11-12	13.54	13.76	13.45	13.45	-3.028%	53	546	-74.349%
2024-11-11	14.72	14.72	13.87	13.87	-0.716%	6	568	-75.126%
2024-11-08	13.09	14.49	13.04	13.97	+10.873%	52	569	-75.304%
2024-11-07	11.93	12.60	11.93	12.60	+9.185%	4	571	-72.619%
2024-11-06	10.37	11.64	10.07	11.54	+64.857%	27	571	-70.104%
2024-11-04	7.00	7.00	7.00	7.00	-11.055%	1	557	-50.714%
2024-10-31	7.87	7.87	7.87	7.87	-15.376%	1	556	-56.163%
2024-10-29	9.29	9.30	9.29	9.30	+0.758%	5	557	-62.903%
2024-10-25	9.56	9.56	9.23	9.23	+8.844%	4	560	-62.622%
2024-10-24	8.52	8.52	8.48	8.48	+2.415%	3	561	-59.316%
2024-10-23	8.76	8.76	7.84	8.28	-14.463%	31	560	-58.333%
2024-10-21	9.77	9.80	9.68	9.68	-3.103%	23	542	-64.360%
2024-10-18	9.99	9.99	9.99	9.99	+0.604%	8	551	-65.465%
2024-10-17	9.94	9.94	9.93	9.93	-0.898%	5	547	-65.257%
2024-10-15	10.18	10.18	10.02	10.02	-7.308%	8	542	-65.569%
2024-10-14	10.10	10.81	10.10	10.81	+10.194%	81	534	-68.085%
2024-10-11	8.76	9.81	8.76	9.81	+14.469%	10	455	-64.832%
2024-10-10	8.80	8.80	8.54	8.57	-2.503%	10	451	-59.743%
2024-10-09	8.79	8.79	8.79	8.79	+14.008%	1	449	-60.751%
2024-10-07	7.71	7.71	7.71	7.71	+4.898%	3	448	-55.253%
2024-10-04	7.35	7.35	7.35	7.35	+4.108%	2	446	-53.061%
2024-10-02	6.85	7.06	6.85	7.06	-3.552%	192	445	-51.133%
2024-09-30	7.34	7.34	7.32	7.32	-2.789%	2	286	-52.869%
2024-09-27	7.53	7.53	7.53	7.53	+0.400%	6	286	-54.183%
2024-09-26	7.85	7.85	7.50	7.50	+7.450%	29	283	-54.000%
2024-09-25	6.98	6.98	6.98	6.98	-1.133%	4	282	-50.573%
2024-09-24	7.06	7.06	7.06	7.06	+3.216%	2	278	-51.133%
2024-09-23	6.84	6.84	6.84	6.84	+3.951%	1	278	-49.561%
2024-09-20	6.28	6.60	6.28	6.58	-6.931%	24	279	-47.568%
2024-09-19	7.07	7.07	7.07	7.07	+15.147%	1	279	-51.202%
2024-09-18	6.14	6.14	6.14	6.14	+3.020%	8	278	-43.811%
2024-09-17	5.96	5.96	5.96	5.96	+11.194%	1	286	-42.114%
2024-09-12	5.36	5.36	5.36	5.36	+51.841%	15	287	-35.634%
2024-09-06	3.50	3.53	3.50	3.53	-23.758%	14	272	-2.266%
2024-09-04	4.63	4.63	4.63	4.63	-4.141%	1	269	-25.486%
2024-09-03	4.83	4.83	4.83	4.83	-18.274%	1	269	-28.571%
2024-08-30	5.52	5.91	5.52	5.91	+6.295%	136	211	-41.624%
2024-08-29	5.60	5.60	5.56	5.56	-0.180%	3	211	-37.950%
2024-08-28	5.57	5.57	5.57	5.57	-9.135%	1	210	-38.061%
2024-08-27	6.25	6.25	6.06	6.13	-8.371%	29	210	-43.719%
2024-08-26	6.68	6.69	6.68	6.69	+2.923%	2	194	-48.430%
2024-08-23	6.34	6.50	6.34	6.50	+5.691%	8	194	-46.923%
2024-08-20	6.15	6.15	6.15	6.15	+12.637%	1	191	-43.902%
2024-08-15	5.46	5.46	5.46	5.46	+47.170%	5	191	-36.813%
2024-08-13	3.71	3.71	3.71	3.71	+15.938%	1	196	-7.008%
2024-08-12	3.43	3.43	3.20	3.20	-5.882%	59	195	+7.813%
2024-08-09	3.39	3.40	3.39	3.40	-5.292%	6	145	+1.471%
2024-08-08	3.59	3.59	3.59	3.59	+2.571%	3	142	-3.900%
2024-08-07	3.50	3.50	3.50	3.50	-34.334%	1	139	-1.429%
2024-08-01	5.33	5.33	5.33	5.33	+0.377%	7	139	-35.272%
2024-07-30	5.32	5.32	5.31	5.31	-10.606%	6	137	-35.028%
2024-07-29	5.95	5.95	5.94	5.94	+1.538%	3	140	-41.919%
2024-07-26	5.82	5.87	5.82	5.85	+1.211%	22	142	-41.026%
2024-07-25	5.78	5.78	5.78	5.78	-1.868%	1	130	-40.311%
2024-07-24	6.28	6.28	5.89	5.89	-25.912%	5	131	-41.426%
2024-07-23	8.19	8.19	7.94	7.95	+2.846%	4	131	-56.604%
2024-07-22	7.76	7.76	7.73	7.73	+10.745%	2	129	-55.369%
2024-07-19	7.12	7.12	6.98	6.98	-20.137%	3	128	-50.573%
2024-07-18	8.78	8.78	8.74	8.74	-6.223%	2	130	-60.526%
2024-07-15	10.08	10.08	9.32	9.32	-2.612%	3	129	-62.983%
2024-07-12	9.52	9.63	8.84	9.57	+9.622%	98	127	-63.950%
2024-07-11	8.67	8.73	8.64	8.73	-10.645%	3	109	-60.481%
2024-07-10	8.72	9.77	8.72	9.77	+20.320%	2	109	-64.688%
2024-07-08	8.09	8.12	8.09	8.12	+15.177%	8	108	-57.512%
2024-06-27	7.10	7.10	7.05	7.05	-0.844%	2	100	-51.064%
2024-06-18	7.11	7.11	7.11	7.11	+9.385%	1	101	-51.477%
2024-06-17	6.50	6.50	6.50	6.50	+5.519%	4	101	-46.923%
2024-06-14	6.16	6.16	6.16	6.16	+19.612%	2	101	-43.994%
2024-06-06	5.15	5.15	5.15	5.15	+36.605%	1	99	-33.010%
2024-05-30	3.80	3.80	3.77	3.77	-10.875%	3	100	-8.488%
2024-05-29	4.23	4.23	4.23	4.23	-13.142%	1	97	-18.440%
2024-05-22	4.95	4.95	4.87	4.87	-8.286%	5	97	-29.158%
2024-05-21	5.31	5.31	5.31	5.31	+61.398%	48	99	-35.028%
2024-05-02	3.29	3.29	3.29	3.29	-4.913%	1	75	+4.863%
2024-04-30	3.48	3.48	3.46	3.46	-11.509%	2	74	-0.289%
2024-04-29	3.91	3.91	3.91	3.91	+2.895%	1	72	-11.765%
2024-04-23	3.85	3.85	3.80	3.80	+5.556%	2	72	-9.211%
2024-04-18	3.60	3.60	3.60	3.60	-17.051%	1	71	-4.167%
2024-04-15	4.34	4.34	4.34	4.34	-30.000%	1	71	-20.507%
2024-04-11	6.20	6.20	6.20	6.20	-4.615%	2	71	-44.355%
2024-04-01	6.47	6.52	6.47	6.50	-4.412%	4	71	-46.923%
2024-03-28	6.65	6.80	6.65	6.80	+7.595%	3	69	-49.265%
2024-03-26	6.37	6.37	6.32	6.32	0.000%	2	69	-45.411%
2024-03-25	6.41	6.41	6.28	6.32	+17.472%	126	68	-45.411%
2024-03-13	5.38	5.38	5.38	5.38	+41.953%	2	6	-35.874%
2024-02-22	3.79	3.79	3.79	3.79	+27.181%	1	4	-8.971%
2024-02-16	2.97	2.98	2.97	2.98	+9.963%	4	4	+15.772%
2024-02-09	2.71	2.71	2.71	2.71	+10.163%	1	4	+27.306%
2024-02-08	2.46	2.46	2.46	2.46	+16.588%	1	3	+40.244%
2024-02-02	2.11	2.11	2.11	2.11	+14.054%	1	4	+63.507%
2024-01-31	1.85	1.85	1.85	1.85	+1.093%	1	4	+86.486%
2024-01-29	1.83	1.83	1.83	1.83	-31.461%	1	3	+88.525%
2023-08-28	2.67	2.67	2.67	2.67	+12.185%	1	2	+29.213%
2023-07-21	2.38	2.38	2.38	2.38	0.000%	1	1	+44.958%

.dark-mode .rPfqq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rPfqq2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C675SPY Dec 19 2025 675.00 Call (SPY251219C00675000)option OPRA

SPY20251219C675
SPY Dec 19 2025 675.00 Call (SPY251219C00675000)
option OPRA