Dark

SPY20251219C690
SPY Dec 19 2025 690.00 Call (SPY251219C00690000)
option OPRA

EOD

May 15, 2025

1.97+7.650%(+0.14)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.84	2.16	1.82	1.97	+7.650%	39	6,595	0.000%
2025-05-14	1.87	1.93	1.80	1.83	+3.977%	44	6,591	+7.650%
2025-05-13	1.53	1.90	1.53	1.76	+7.975%	86	6,598	+11.932%
2025-05-12	1.73	1.73	1.49	1.63	+35.833%	75	6,613	+20.859%
2025-05-09	1.30	1.30	1.19	1.20	-21.569%	18	6,571	+64.167%
2025-05-08	1.30	1.53	1.30	1.53	+31.897%	6	6,570	+28.758%
2025-05-07	1.18	1.18	1.15	1.16	-4.132%	6	6,570	+69.828%
2025-05-06	1.13	1.21	1.12	1.21	-4.724%	9	6,569	+62.810%
2025-05-05	1.25	1.28	1.25	1.27	-9.286%	8	6,569	+55.118%
2025-05-02	1.32	1.50	1.32	1.40	+22.807%	42	6,571	+40.714%
2025-05-01	1.13	1.27	1.13	1.14	+12.871%	9	6,558	+72.807%
2025-04-30	0.82	1.01	0.82	1.01	+4.124%	4	6,558	+95.050%
2025-04-29	0.95	0.97	0.93	0.97	+14.118%	204	6,560	+103.093%
2025-04-25	0.90	0.90	0.85	0.85	-10.526%	320	6,559	+131.765%
2025-04-24	0.93	1.00	0.93	0.95	+17.284%	7	6,661	+107.368%
2025-04-23	0.87	0.87	0.81	0.81	+24.615%	24	6,660	+143.210%
2025-04-22	0.58	0.67	0.58	0.65	+32.653%	4	6,652	+203.077%
2025-04-21	0.52	0.52	0.49	0.49	-16.949%	3	6,652	+302.041%
2025-04-17	0.60	0.65	0.59	0.59	0.000%	17	6,648	+233.898%
2025-04-16	0.69	0.69	0.59	0.59	-10.606%	130	6,648	+233.898%
2025-04-15	0.71	0.75	0.65	0.66	-13.158%	56	6,623	+198.485%
2025-04-14	0.84	0.84	0.76	0.76	-15.556%	13	6,622	+159.211%
2025-04-11	0.93	0.93	0.78	0.90	-6.250%	20	6,610	+118.889%
2025-04-10	0.91	1.00	0.81	0.96	+20.000%	19	6,607	+105.208%
2025-04-09	0.52	0.91	0.50	0.80	+60.000%	26	6,606	+146.250%
2025-04-08	0.67	0.67	0.50	0.50	-12.281%	17	6,621	+294.000%
2025-04-07	0.32	0.57	0.32	0.57	+3.636%	31	6,616	+245.614%
2025-04-04	0.54	0.68	0.48	0.55	-12.698%	378	6,613	+258.182%
2025-04-03	0.69	0.69	0.63	0.63	-31.522%	401	6,477	+212.698%
2025-04-02	0.92	0.92	0.92	0.92	+27.778%	1	6,478	+114.130%
2025-03-31	0.68	0.72	0.68	0.72	-10.000%	202	6,478	+173.611%
2025-03-28	0.75	0.80	0.75	0.80	-29.204%	182	6,330	+146.250%
2025-03-27	1.11	1.13	1.11	1.13	-5.833%	6	6,420	+74.336%
2025-03-26	1.24	1.24	1.20	1.20	-13.043%	22	6,418	+64.167%
2025-03-25	1.37	1.38	1.37	1.38	-4.167%	4	6,396	+42.754%
2025-03-24	1.44	1.44	1.44	1.44	+37.143%	10	6,397	+36.806%
2025-03-21	0.96	1.05	0.94	1.05	-3.670%	490	6,397	+87.619%
2025-03-20	1.07	1.09	1.07	1.09	-8.403%	20	6,204	+80.734%
2025-03-19	1.19	1.19	1.19	1.19	+9.174%	1	6,214	+65.546%
2025-03-18	1.15	1.15	1.09	1.09	-21.583%	41	6,215	+80.734%
2025-03-17	1.35	1.42	1.23	1.39	+10.317%	9	6,196	+41.727%
2025-03-14	1.20	1.30	1.20	1.26	+26.000%	72	6,201	+56.349%
2025-03-13	1.14	1.21	1.00	1.00	-21.875%	254	6,152	+97.000%
2025-03-12	1.50	1.50	1.28	1.28	-5.185%	47	6,152	+53.906%
2025-03-11	1.38	1.38	1.22	1.35	-3.571%	282	6,132	+45.926%
2025-03-10	1.89	1.89	1.34	1.40	-36.364%	630	6,190	+40.714%
2025-03-07	2.14	2.20	1.81	2.20	-3.084%	142	6,135	-10.455%
2025-03-06	2.61	2.62	2.20	2.27	-15.926%	43	6,143	-13.216%
2025-03-05	2.54	2.70	2.37	2.70	+12.033%	12	6,128	-27.037%
2025-03-04	2.96	2.96	2.28	2.41	-21.498%	44	6,129	-18.257%
2025-03-03	4.27	4.28	3.07	3.07	-12.784%	163	6,096	-35.831%
2025-02-28	3.33	3.52	3.07	3.52	+2.624%	32	6,194	-44.034%
2025-02-27	4.05	4.12	3.38	3.43	-17.746%	154	6,186	-42.566%
2025-02-26	4.24	4.56	4.13	4.17	+2.206%	84	6,248	-52.758%
2025-02-25	4.65	4.65	3.81	4.08	-14.823%	54	6,185	-51.716%
2025-02-24	5.29	5.29	4.66	4.79	-6.445%	13	6,144	-58.873%
2025-02-21	6.40	6.40	5.12	5.12	-23.238%	54	6,142	-61.523%
2025-02-20	6.73	6.73	6.67	6.67	-11.772%	2	6,130	-70.465%
2025-02-19	7.29	7.58	7.29	7.56	+6.031%	13	6,128	-73.942%
2025-02-18	7.25	7.25	7.13	7.13	-0.280%	18	6,130	-72.370%
2025-02-14	7.20	7.20	7.15	7.15	-2.055%	8	6,143	-72.448%
2025-02-13	7.21	7.30	7.21	7.30	+20.066%	11	6,143	-73.014%
2025-02-12	5.43	6.12	5.43	6.08	-3.030%	4	6,133	-67.599%
2025-02-10	6.27	6.27	6.27	6.27	+7.179%	1	6,131	-68.581%
2025-02-07	6.69	7.03	5.85	5.85	-10.959%	14	6,131	-66.325%
2025-02-06	6.64	6.64	6.57	6.57	+4.618%	2	6,130	-70.015%
2025-02-05	5.76	6.33	5.76	6.28	+4.146%	3	6,130	-68.631%
2025-02-04	6.12	6.20	6.03	6.03	+5.236%	8	6,128	-67.330%
2025-02-03	5.09	5.91	5.02	5.73	-13.050%	142	6,125	-65.620%
2025-01-31	7.65	8.04	6.59	6.59	-4.906%	492	5,998	-70.106%
2025-01-30	6.93	6.93	6.93	6.93	+6.944%	1	6,001	-71.573%
2025-01-29	6.80	6.80	6.39	6.48	-6.897%	4	6,001	-69.599%
2025-01-28	6.45	6.96	6.45	6.96	+18.569%	4	5,998	-71.695%
2025-01-27	6.07	6.07	5.87	5.87	-30.941%	12	5,997	-66.440%
2025-01-24	8.68	8.68	8.50	8.50	+3.281%	4	5,988	-76.824%
2025-01-23	7.76	8.23	7.76	8.23	+2.618%	13	5,988	-76.063%
2025-01-22	7.95	8.16	7.93	8.02	+16.739%	15	5,992	-75.436%
2025-01-21	6.71	6.89	6.49	6.87	+5.207%	22	5,989	-71.325%
2025-01-17	6.56	6.56	6.53	6.53	+24.618%	74	6,024	-69.832%
2025-01-16	5.38	5.38	5.24	5.24	-4.554%	2	6,024	-62.405%
2025-01-15	5.04	5.49	5.04	5.49	+32.609%	27	6,024	-64.117%
2025-01-14	4.05	4.14	3.93	4.14	+1.720%	22	6,043	-52.415%
2025-01-13	3.71	4.07	3.63	4.07	+0.494%	34	6,033	-51.597%
2025-01-10	4.36	4.38	3.88	4.05	-20.118%	622	6,017	-51.358%
2025-01-08	4.97	5.17	4.74	5.07	+3.469%	217	5,512	-61.144%
2025-01-07	5.88	5.88	4.90	4.90	-18.333%	347	5,512	-59.796%
2025-01-06	6.10	6.72	6.00	6.00	+11.524%	147	5,295	-67.167%
2025-01-03	4.77	5.38	4.77	5.38	+19.027%	6	5,193	-63.383%
2025-01-02	5.06	5.06	4.34	4.52	-5.241%	14	5,192	-56.416%
2024-12-31	5.32	5.32	4.77	4.77	-14.054%	516	4,786	-58.700%
2024-12-30	5.00	5.55	4.88	5.55	-10.484%	80	4,786	-64.505%
2024-12-27	6.91	6.91	5.83	6.20	-21.320%	70	4,782	-68.226%
2024-12-26	7.61	8.10	7.59	7.88	+13.709%	18	4,782	-75.000%
2024-12-23	6.98	6.98	6.93	6.93	+12.500%	4	4,778	-71.573%
2024-12-20	6.12	6.18	5.90	6.16	-9.278%	62	4,776	-68.019%
2024-12-19	7.25	7.29	6.79	6.79	-14.376%	68	4,777	-70.987%
2024-12-18	10.02	10.19	7.87	7.93	-22.255%	67	4,714	-75.158%
2024-12-17	10.22	10.22	10.20	10.20	-5.028%	6	4,712	-80.686%
2024-12-16	10.46	11.06	10.46	10.74	+8.815%	14	4,711	-81.657%
2024-12-13	9.78	9.87	9.58	9.87	-1.201%	40	4,708	-80.041%
2024-12-12	10.42	10.50	9.99	9.99	-8.516%	17	4,710	-80.280%
2024-12-11	10.98	10.98	10.92	10.92	+14.346%	57	4,713	-81.960%
2024-12-10	9.91	9.96	9.44	9.55	-6.281%	23	4,693	-79.372%
2024-12-09	10.86	10.86	10.19	10.19	-5.473%	104	4,691	-80.667%
2024-12-06	10.76	10.80	10.76	10.78	-1.010%	68	4,768	-81.725%
2024-12-05	10.88	10.89	10.88	10.89	-1.090%	19	4,734	-81.910%
2024-12-04	10.16	11.01	10.16	11.01	+13.039%	19	4,719	-82.107%
2024-12-03	9.75	9.75	9.42	9.74	-1.117%	28	4,711	-79.774%
2024-12-02	9.80	9.87	9.80	9.85	+8.361%	4	4,688	-80.000%
2024-11-27	9.37	9.37	9.09	9.09	-1.730%	2	4,686	-78.328%
2024-11-26	9.12	9.25	9.04	9.25	-2.632%	80	4,686	-78.703%
2024-11-25	9.50	9.50	9.50	9.50	+15.854%	2	4,763	-79.263%
2024-11-21	8.37	8.37	7.75	8.20	+3.929%	22	4,761	-75.976%
2024-11-20	7.78	7.89	7.78	7.89	+10.196%	45	4,761	-75.032%
2024-11-19	7.16	7.16	7.16	7.16	-18.171%	1	4,738	-72.486%
2024-11-14	9.01	9.02	8.75	8.75	-9.607%	10	4,737	-77.486%
2024-11-12	10.05	10.05	9.49	9.68	-4.158%	26	4,731	-79.649%
2024-11-11	10.41	10.48	10.08	10.10	+0.798%	17	4,732	-80.495%
2024-11-08	9.14	10.31	9.14	10.02	+12.081%	48	4,724	-80.339%
2024-11-07	8.35	9.00	8.35	8.94	+10.099%	9	4,726	-77.964%
2024-11-06	7.00	8.20	7.00	8.12	+56.455%	53	4,725	-75.739%
2024-11-05	4.67	5.19	4.67	5.19	+15.848%	11	4,751	-62.042%
2024-11-04	4.51	4.53	4.48	4.48	-9.128%	237	4,761	-56.027%
2024-11-01	4.93	4.93	4.93	4.93	-20.484%	8	4,559	-60.041%
2024-10-30	6.20	6.20	6.20	6.20	+3.679%	5	4,555	-68.226%
2024-10-29	5.98	5.98	5.98	5.98	-1.967%	5	4,552	-67.057%
2024-10-28	6.29	6.29	6.10	6.10	-0.974%	11	4,547	-67.705%
2024-10-23	6.16	6.16	6.16	6.16	-7.368%	30	4,547	-68.019%
2024-10-22	6.43	6.65	6.43	6.65	-6.601%	5	4,547	-70.376%
2024-10-18	7.00	7.12	7.00	7.12	+4.246%	22	4,544	-72.331%
2024-10-17	7.70	7.70	6.83	6.83	-4.609%	673	4,554	-71.157%
2024-10-16	6.88	7.27	6.88	7.16	+3.468%	52	4,876	-72.486%
2024-10-15	7.50	7.50	6.92	6.92	-7.239%	178	4,876	-71.532%
2024-10-14	7.15	7.49	7.13	7.46	+11.510%	373	4,891	-73.592%
2024-10-11	5.98	6.73	5.97	6.69	+15.345%	1,620	4,892	-70.553%
2024-10-10	5.71	5.86	5.62	5.80	-4.918%	229	5,064	-66.034%
2024-10-09	5.35	6.10	5.35	6.10	+16.190%	353	5,132	-67.705%
2024-10-08	5.03	5.27	5.03	5.25	+0.962%	1,090	5,440	-62.476%
2024-10-07	5.23	5.23	5.19	5.20	+13.043%	23	4,821	-62.115%
2024-10-02	4.70	4.70	4.60	4.60	-8.549%	3	4,803	-57.174%
2024-09-30	5.04	5.04	5.03	5.03	-1.566%	4	4,805	-60.835%
2024-09-27	5.13	5.13	5.11	5.11	-0.584%	8	4,809	-61.448%
2024-09-26	5.41	5.41	4.97	5.14	+7.757%	20	4,805	-61.673%
2024-09-23	4.77	4.77	4.77	4.77	+6.473%	2	4,812	-58.700%
2024-09-20	4.48	4.48	4.48	4.48	-10.400%	4	4,812	-56.027%
2024-09-19	4.92	5.00	4.92	5.00	+23.153%	12	4,812	-60.600%
2024-09-17	4.06	4.06	4.06	4.06	+3.046%	1	4,809	-51.478%
2024-09-13	3.82	3.94	3.79	3.94	+9.141%	172	4,810	-50.000%
2024-09-12	3.44	3.61	3.44	3.61	+19.934%	145	4,896	-45.429%
2024-09-11	2.51	3.01	2.35	3.01	+28.085%	36	4,755	-34.551%
2024-09-06	2.49	2.49	2.34	2.35	-24.679%	20	4,758	-16.170%
2024-09-05	3.09	3.12	3.09	3.12	-2.804%	14	4,756	-36.859%
2024-09-04	3.17	3.21	2.45	3.21	-0.926%	34	4,757	-38.629%
2024-09-03	3.48	3.48	3.24	3.24	-19.000%	2	4,782	-39.198%
2024-08-30	3.73	4.00	3.73	4.00	+3.896%	1,228	4,557	-50.750%
2024-08-29	4.01	4.31	3.85	3.85	-2.036%	36	4,557	-48.831%
2024-08-28	3.93	3.93	3.93	3.93	-6.205%	1	4,580	-49.873%
2024-08-27	4.19	4.19	4.19	4.19	+0.239%	1	4,579	-52.983%
2024-08-26	4.18	4.18	4.18	4.18	-7.930%	1	4,579	-52.871%
2024-08-23	4.54	4.54	4.54	4.54	+1.339%	2	4,578	-56.608%
2024-08-22	4.63	4.64	4.48	4.48	+1.818%	516	4,579	-56.027%
2024-08-21	4.40	4.40	4.40	4.40	+3.529%	220	4,583	-55.227%
2024-08-20	4.25	4.25	4.25	4.25	+6.250%	10	4,583	-53.647%
2024-08-19	4.00	4.00	4.00	4.00	+4.987%	1	4,593	-50.750%
2024-08-15	3.25	3.81	3.25	3.81	+35.587%	11	4,594	-48.294%
2024-08-14	2.81	2.81	2.81	2.81	+11.952%	8	4,600	-29.893%
2024-08-08	2.50	2.52	2.50	2.51	+22.439%	3	4,600	-21.514%
2024-08-07	2.40	2.40	2.05	2.05	+10.215%	3	4,597	-3.902%
2024-08-05	1.86	1.86	1.86	1.86	-40.000%	4	4,596	+5.914%
2024-08-02	3.10	3.10	3.10	3.10	-19.481%	1	4,598	-36.452%
2024-08-01	4.20	4.20	3.75	3.85	-20.945%	13	4,597	-48.831%
2024-07-31	4.40	4.87	4.40	4.87	+31.978%	9	4,590	-59.548%
2024-07-30	4.41	4.41	3.69	3.69	-12.143%	9	4,588	-46.612%
2024-07-29	4.31	4.31	4.20	4.20	-7.080%	13	4,585	-53.095%
2024-07-26	4.52	4.52	4.52	4.52	+23.497%	4	4,595	-56.416%
2024-07-25	3.66	3.66	3.66	3.66	-10.074%	15	4,597	-46.175%
2024-07-24	4.43	4.43	4.07	4.07	-27.837%	10	4,600	-51.597%
2024-07-22	5.48	5.64	5.10	5.64	+12.800%	4,397	4,601	-65.071%
2024-07-19	5.00	5.00	5.00	5.00	-27.536%	1	8,177	-60.600%
2024-07-17	6.90	6.90	6.90	6.90	-12.102%	7	8,177	-71.449%
2024-07-16	7.53	7.85	7.53	7.85	+9.637%	1,031	8,170	-74.904%
2024-07-15	6.83	7.39	6.83	7.16	+3.468%	1,029	9,201	-72.486%
2024-07-12	6.71	7.06	6.71	6.92	+9.667%	8,346	10,227	-71.532%
2024-07-11	7.03	7.03	6.24	6.31	-7.069%	5	13,673	-68.780%
2024-07-10	6.25	6.79	6.25	6.79	+12.978%	5	13,672	-70.987%
2024-07-09	6.20	6.20	6.01	6.01	+5.439%	36	13,672	-67.221%
2024-07-05	5.36	5.73	5.31	5.70	+12.205%	208	13,688	-65.439%
2024-07-03	4.89	5.14	4.89	5.08	+9.247%	7,800	5,788	-61.220%
2024-07-02	4.52	4.65	4.52	4.65	+4.494%	414	5,788	-57.634%
2024-07-01	4.38	4.49	4.33	4.45	-5.720%	1,982	5,374	-55.730%
2024-06-28	5.27	5.27	4.72	4.72	-2.277%	14	3,392	-58.263%
2024-06-27	4.98	5.08	4.83	4.83	-4.167%	970	3,385	-59.213%
2024-06-25	5.01	5.04	5.01	5.04	+0.199%	60	2,415	-60.913%
2024-06-24	5.03	5.03	5.03	5.03	-3.824%	1	2,355	-60.835%
2024-06-21	5.10	5.23	5.08	5.23	+2.348%	2,368	2,355	-62.333%
2024-06-20	5.59	5.64	5.11	5.11	-1.351%	1,081	1,173	-61.448%
2024-06-18	5.22	5.22	5.18	5.18	-2.632%	24	73	-61.969%
2024-06-17	5.32	5.32	5.32	5.32	+26.969%	3	73	-62.970%
2024-06-14	4.19	4.40	4.19	4.19	-4.338%	15	73	-52.983%
2024-06-13	4.26	4.38	4.26	4.38	+81.743%	4	64	-55.023%
2024-05-31	2.41	2.41	2.41	2.41	-12.364%	12	61	-18.257%
2024-05-30	2.75	2.75	2.75	2.75	-19.118%	4	61	-28.364%
2024-05-28	3.40	3.40	3.40	3.40	+2.719%	2	61	-42.059%
2024-05-24	3.31	3.31	3.31	3.31	-4.611%	2	59	-40.483%
2024-05-23	3.47	3.47	3.47	3.47	-8.924%	2	59	-43.228%
2024-05-22	3.81	3.81	3.81	3.81	+0.263%	1	59	-48.294%
2024-05-21	3.84	3.84	3.78	3.80	+55.102%	4	59	-48.158%
2024-04-19	2.51	2.51	2.45	2.45	-21.975%	3	57	-19.592%
2024-04-16	3.14	3.14	3.14	3.14	-35.124%	2	58	-37.261%
2024-04-04	4.79	4.84	4.78	4.84	+9.009%	48	56	-59.298%
2024-04-02	4.44	4.44	4.44	4.44	-13.281%	3	37	-55.631%
2024-03-28	5.12	5.12	5.12	5.12	+4.490%	1	36	-61.523%
2024-03-26	4.90	4.90	4.90	4.90	+3.158%	1	36	-59.796%
2024-03-25	4.75	4.75	4.75	4.75	-2.062%	1	36	-58.526%
2024-03-22	4.95	4.95	4.85	4.85	-2.806%	4	37	-59.381%
2024-03-21	4.92	4.99	4.92	4.99	+21.411%	2	35	-60.521%
2024-03-20	4.11	4.11	4.11	4.11	+3.008%	1	34	-52.068%
2024-03-18	3.99	3.99	3.99	3.99	+7.258%	2	34	-50.627%
2024-03-15	3.72	3.72	3.72	3.72	-3.627%	2	35	-47.043%
2024-03-13	4.00	4.00	3.86	3.86	+57.551%	3	35	-48.964%
2024-02-28	2.45	2.45	2.45	2.45	+15.566%	1	32	-19.592%
2024-02-16	2.12	2.12	2.12	2.12	+15.847%	2	31	-7.075%
2024-02-13	1.83	1.83	1.83	1.83	0.000%	31	31	+7.650%

.dark-mode .lqpCYK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqpCYK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C690SPY Dec 19 2025 690.00 Call (SPY251219C00690000)option OPRA

SPY20251219C690
SPY Dec 19 2025 690.00 Call (SPY251219C00690000)
option OPRA