Dark

SPY20251219C695
SPY Dec 19 2025 695.00 Call (SPY251219C00695000)
option OPRA

EOD

May 15, 2025

1.71+16.327%(+0.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.68	1.79	1.68	1.71	+16.327%	4	7,822	0.000%
2025-05-14	1.47	1.47	1.47	1.47	-4.545%	16	7,821	+16.327%
2025-05-13	1.54	1.54	1.54	1.54	+10.791%	4	7,837	+11.039%
2025-05-12	1.57	1.57	1.33	1.39	+32.381%	15	7,837	+23.022%
2025-05-09	1.03	1.05	0.99	1.05	-14.634%	10	7,840	+62.857%
2025-05-08	1.29	1.29	1.23	1.23	+11.818%	30	7,839	+39.024%
2025-05-05	1.09	1.10	1.09	1.10	-9.836%	13	7,809	+55.455%
2025-05-02	1.15	1.22	1.15	1.22	+14.019%	10	7,796	+40.164%
2025-05-01	0.93	1.07	0.93	1.07	+57.353%	25	7,801	+59.813%
2025-04-30	0.68	0.68	0.68	0.68	-13.924%	1	7,813	+151.471%
2025-04-29	0.79	0.79	0.79	0.79	+14.493%	1	7,814	+116.456%
2025-04-28	0.74	0.74	0.69	0.69	-8.000%	6	7,813	+147.826%
2025-04-24	0.69	0.75	0.68	0.75	-5.063%	7	7,817	+128.000%
2025-04-23	0.84	0.84	0.79	0.79	+33.898%	16	7,812	+116.456%
2025-04-22	0.59	0.59	0.59	0.59	+34.091%	5	7,815	+189.831%
2025-04-21	0.46	0.46	0.43	0.44	-21.429%	4	7,810	+288.636%
2025-04-17	0.54	0.57	0.54	0.56	-1.754%	8	7,810	+205.357%
2025-04-16	0.57	0.57	0.57	0.57	-3.390%	37	7,810	+200.000%
2025-04-15	0.63	0.63	0.58	0.59	-15.714%	7	7,812	+189.831%
2025-04-14	0.72	0.72	0.70	0.70	-14.634%	4	7,806	+144.286%
2025-04-11	0.66	0.83	0.66	0.82	-1.205%	18	7,802	+108.537%
2025-04-10	0.70	0.83	0.70	0.83	-11.702%	40	7,802	+106.024%
2025-04-09	0.43	0.94	0.43	0.94	+108.889%	49	7,797	+81.915%
2025-04-08	0.46	0.46	0.35	0.45	+2.273%	16	7,783	+280.000%
2025-04-07	0.33	0.44	0.33	0.44	-18.519%	6	7,783	+288.636%
2025-04-04	0.43	0.54	0.42	0.54	+3.846%	124	7,787	+216.667%
2025-04-03	0.59	0.59	0.52	0.52	-42.857%	266	7,784	+228.846%
2025-04-02	0.91	0.91	0.91	0.91	+16.667%	17	7,825	+87.912%
2025-04-01	0.78	0.78	0.78	0.78	+21.875%	2	7,842	+119.231%
2025-03-31	0.60	0.64	0.60	0.64	0.000%	103	7,840	+167.188%
2025-03-28	0.66	0.66	0.64	0.64	-33.333%	212	7,940	+167.188%
2025-03-27	0.96	0.96	0.96	0.96	-16.522%	1	7,940	+78.125%
2025-03-25	1.15	1.15	1.15	1.15	-4.167%	2	7,939	+48.696%
2025-03-24	1.12	1.22	1.09	1.20	+41.176%	28	7,939	+42.500%
2025-03-21	0.83	0.85	0.79	0.85	-13.265%	212	7,946	+101.176%
2025-03-20	0.98	0.98	0.98	0.98	-3.922%	1	7,944	+74.490%
2025-03-19	1.02	1.02	1.02	1.02	-10.526%	2	7,943	+67.647%
2025-03-17	1.12	1.14	1.11	1.14	+4.587%	17	7,943	+50.000%
2025-03-14	0.97	1.09	0.97	1.09	+22.472%	44	7,958	+56.881%
2025-03-13	0.99	0.99	0.86	0.89	-19.091%	431	8,204	+92.135%
2025-03-12	1.17	1.19	1.10	1.10	-5.983%	14	8,204	+55.455%
2025-03-11	1.01	1.17	1.01	1.17	-1.681%	51	8,193	+46.154%
2025-03-10	1.46	1.46	1.19	1.19	-36.702%	561	8,143	+43.697%
2025-03-07	1.80	1.95	1.54	1.88	+1.622%	964	8,122	-9.043%
2025-03-06	2.05	2.05	1.85	1.85	-20.601%	94	7,944	-7.568%
2025-03-05	2.15	2.33	2.15	2.33	+15.347%	7	7,934	-26.609%
2025-03-04	2.21	2.38	2.00	2.02	-22.308%	1,694	7,935	-15.347%
2025-03-03	3.50	3.50	2.60	2.60	-13.333%	118	6,953	-34.231%
2025-02-28	2.92	3.00	2.92	3.00	+5.634%	34	7,064	-43.000%
2025-02-27	3.15	3.46	2.84	2.84	-20.448%	6	7,049	-39.789%
2025-02-26	3.55	3.57	3.55	3.57	+9.846%	9	7,045	-52.101%
2025-02-25	4.01	4.01	3.25	3.25	-22.803%	101	6,951	-47.385%
2025-02-24	4.06	4.25	4.03	4.21	-7.269%	45	6,951	-59.382%
2025-02-21	4.73	4.73	4.46	4.54	-29.393%	70	6,908	-62.335%
2025-02-19	6.30	6.43	6.30	6.43	+3.710%	5	6,876	-73.406%
2025-02-14	6.39	6.39	6.18	6.20	0.000%	12	6,878	-72.419%
2025-02-13	5.74	6.20	5.74	6.20	+15.242%	6	6,878	-72.419%
2025-02-11	5.38	5.38	5.38	5.38	+10.700%	10	6,878	-68.216%
2025-02-07	5.92	5.92	4.86	4.86	-13.830%	20	6,868	-64.815%
2025-02-06	5.64	5.64	5.64	5.64	+7.021%	6	6,861	-69.681%
2025-02-04	5.27	5.27	5.27	5.27	+4.150%	7	6,860	-67.552%
2025-02-03	4.37	5.06	4.33	5.06	-12.153%	1,371	6,855	-66.206%
2025-01-31	6.88	7.01	5.76	5.76	+0.348%	354	5,513	-70.313%
2025-01-30	6.24	6.24	5.74	5.74	-4.333%	2	5,340	-70.209%
2025-01-29	5.96	6.00	5.96	6.00	-4.913%	5	5,340	-71.500%
2025-01-28	6.31	6.31	6.31	6.31	+22.287%	1	5,335	-72.900%
2025-01-27	5.36	5.41	5.16	5.16	-24.781%	15	5,336	-66.860%
2025-01-24	7.20	7.20	6.86	6.86	-3.380%	12	5,332	-75.073%
2025-01-23	6.73	7.10	6.73	7.10	+1.429%	10	5,330	-75.915%
2025-01-22	6.62	7.20	6.62	7.00	+15.321%	19	5,330	-75.571%
2025-01-21	5.81	6.12	5.81	6.07	+9.567%	5	5,324	-71.829%
2025-01-17	5.14	5.54	5.14	5.54	+17.373%	8	5,323	-69.134%
2025-01-15	4.40	4.75	4.37	4.72	+38.416%	11	5,323	-63.771%
2025-01-13	3.22	3.47	3.20	3.41	-3.125%	15	5,325	-49.853%
2025-01-10	3.57	3.57	3.41	3.52	-21.253%	26	5,318	-51.420%
2025-01-08	4.47	4.47	4.47	4.47	+4.439%	2	5,320	-61.745%
2025-01-07	5.26	5.26	4.28	4.28	-18.008%	272	5,320	-60.047%
2025-01-06	5.76	5.76	5.22	5.22	+11.064%	9	5,049	-67.241%
2025-01-03	4.27	4.70	4.27	4.70	+21.762%	10	5,043	-63.617%
2025-01-02	4.66	4.66	3.69	3.86	-6.083%	6	5,045	-55.699%
2024-12-31	4.29	4.29	4.10	4.11	-13.655%	12	5,029	-58.394%
2024-12-30	4.48	4.76	4.29	4.76	-8.462%	143	5,029	-64.076%
2024-12-27	5.45	5.54	5.07	5.20	-24.638%	202	4,915	-67.115%
2024-12-26	6.61	6.90	6.61	6.90	+6.317%	6	5,004	-75.217%
2024-12-24	6.49	6.49	6.49	6.49	+7.987%	1	5,006	-73.652%
2024-12-23	5.95	6.02	5.75	6.01	-3.065%	153	5,006	-71.547%
2024-12-20	5.68	7.00	5.68	6.20	0.000%	16	4,853	-72.419%
2024-12-19	6.23	6.23	6.20	6.20	-14.835%	3	4,842	-72.419%
2024-12-18	8.95	9.01	7.27	7.28	-19.021%	10	4,841	-76.511%
2024-12-17	9.14	9.14	8.96	8.99	-8.078%	9	4,844	-80.979%
2024-12-16	9.74	9.78	9.74	9.78	+11.644%	2	4,835	-82.515%
2024-12-13	9.32	9.32	8.65	8.76	-2.558%	64	4,835	-80.479%
2024-12-12	9.33	9.33	8.99	8.99	-8.265%	10	4,829	-80.979%
2024-12-11	9.80	9.80	9.80	9.80	+17.930%	1	4,831	-82.551%
2024-12-10	8.74	8.77	8.31	8.31	-6.629%	19	4,831	-79.422%
2024-12-09	9.03	9.03	8.90	8.90	-6.611%	2	4,832	-80.787%
2024-12-06	9.78	9.78	9.53	9.53	-4.700%	18	4,831	-82.057%
2024-12-05	9.96	10.00	9.96	10.00	+2.669%	2	4,822	-82.900%
2024-12-04	8.98	9.74	8.98	9.74	+12.993%	59	4,822	-82.444%
2024-12-03	8.45	8.62	8.45	8.62	-1.373%	3	4,826	-80.162%
2024-12-02	8.60	8.74	8.60	8.74	+11.908%	3	4,827	-80.435%
2024-11-27	7.71	7.81	7.71	7.81	-6.579%	3	4,823	-78.105%
2024-11-26	8.06	8.36	8.06	8.36	+3.465%	95	4,823	-79.545%
2024-11-25	8.38	8.39	8.08	8.08	+4.663%	4	4,915	-78.837%
2024-11-22	7.72	7.72	7.72	7.72	+20.814%	2	4,915	-77.850%
2024-11-20	6.39	6.39	6.39	6.39	-4.198%	1	4,915	-73.239%
2024-11-19	5.95	6.67	5.95	6.67	+2.773%	14	4,914	-74.363%
2024-11-18	6.49	6.49	6.49	6.49	+1.406%	9	4,912	-73.652%
2024-11-15	6.80	6.80	6.40	6.40	-16.883%	26	4,903	-73.281%
2024-11-14	8.23	8.23	7.70	7.70	-12.500%	20	4,890	-77.792%
2024-11-13	8.80	8.80	8.80	8.80	-6.083%	1	4,876	-80.568%
2024-11-11	9.31	9.41	9.31	9.37	+5.756%	4	4,876	-81.750%
2024-11-08	8.37	8.86	8.37	8.86	+9.248%	40	4,874	-80.700%
2024-11-07	7.59	8.12	7.59	8.11	+13.427%	14	4,867	-78.915%
2024-11-06	6.56	7.15	6.56	7.15	+57.489%	81	4,866	-76.084%
2024-11-05	4.54	4.54	4.54	4.54	+3.417%	10	4,864	-62.335%
2024-11-01	4.39	4.39	4.39	4.39	+3.052%	2	4,857	-61.048%
2024-10-31	4.26	4.26	4.26	4.26	-22.686%	1	4,858	-59.859%
2024-10-30	5.50	5.62	5.50	5.51	+0.731%	4	4,858	-68.966%
2024-10-29	5.47	5.47	5.47	5.47	+1.484%	20	4,856	-68.739%
2024-10-28	5.31	5.39	5.31	5.39	+3.257%	12	4,836	-68.275%
2024-10-25	5.50	5.71	5.22	5.22	+3.984%	34	4,835	-67.241%
2024-10-24	5.07	5.09	5.02	5.02	-0.791%	20	4,829	-65.936%
2024-10-23	5.06	5.06	5.06	5.06	-17.455%	2	4,819	-66.206%
2024-10-18	6.27	6.27	6.13	6.13	-4.814%	30	4,817	-72.104%
2024-10-17	6.88	6.88	6.44	6.44	+2.875%	674	4,812	-73.447%
2024-10-16	6.08	6.26	6.08	6.26	-1.106%	38	5,478	-72.684%
2024-10-15	6.60	6.60	6.19	6.33	-4.955%	180	5,478	-72.986%
2024-10-14	6.25	6.66	6.25	6.66	+12.310%	385	5,492	-74.324%
2024-10-11	5.22	5.93	5.22	5.93	+17.659%	1,600	5,524	-71.164%
2024-10-10	4.99	5.11	4.92	5.04	-1.176%	230	5,730	-66.071%
2024-10-09	4.66	5.10	4.66	5.10	+6.918%	353	5,760	-66.471%
2024-10-08	4.45	4.77	4.45	4.77	+8.409%	33	5,976	-64.151%
2024-10-07	4.54	4.54	4.40	4.40	+9.726%	3	6,009	-61.136%
2024-10-02	4.10	4.10	4.01	4.01	-1.474%	3	6,011	-57.357%
2024-10-01	4.07	4.07	4.07	4.07	-8.539%	1	6,013	-57.985%
2024-09-30	4.45	4.45	4.45	4.45	+0.679%	5	6,013	-61.573%
2024-09-27	4.54	4.54	4.42	4.42	-2.428%	8	6,014	-61.312%
2024-09-26	4.79	4.79	4.38	4.53	+11.302%	16	6,015	-62.252%
2024-09-25	4.07	4.07	4.07	4.07	+4.627%	1	6,023	-57.985%
2024-09-20	3.89	3.89	3.89	3.89	-11.791%	2	6,024	-56.041%
2024-09-19	4.40	4.41	4.40	4.41	+19.512%	4	6,023	-61.224%
2024-09-18	3.69	3.69	3.69	3.69	+2.500%	1	6,027	-53.659%
2024-09-17	3.60	3.60	3.60	3.60	+1.408%	2	6,028	-52.500%
2024-09-13	3.32	3.55	3.31	3.55	+11.285%	748	6,028	-51.831%
2024-09-12	2.93	3.19	2.93	3.19	+49.065%	15	5,804	-46.395%
2024-09-11	2.18	2.18	2.10	2.14	-0.465%	24	5,796	-20.093%
2024-09-09	2.15	2.15	2.15	2.15	+4.369%	3	5,819	-20.465%
2024-09-06	2.05	2.06	2.05	2.06	-14.523%	18	5,822	-16.990%
2024-09-05	2.72	2.74	2.41	2.41	-14.235%	17	5,822	-29.046%
2024-09-04	2.75	2.81	2.74	2.81	-20.845%	28	5,819	-39.146%
2024-08-29	3.52	3.55	3.52	3.55	-3.794%	32	5,827	-51.831%
2024-08-27	3.69	3.69	3.69	3.69	-9.559%	1	5,850	-53.659%
2024-08-22	4.08	4.08	4.08	4.08	+5.974%	4	5,850	-58.088%
2024-08-21	3.85	3.85	3.85	3.85	+2.667%	283	5,854	-55.584%
2024-08-20	3.75	3.75	3.75	3.75	+11.276%	10	5,571	-54.400%
2024-08-15	3.37	3.37	3.37	3.37	+35.341%	6	5,581	-49.258%
2024-08-14	2.49	2.49	2.49	2.49	+25.758%	10	5,585	-31.325%
2024-08-07	1.98	1.98	1.98	1.98	+45.588%	1	5,583	-13.636%
2024-08-05	1.88	1.88	1.36	1.36	-63.441%	5	5,582	+25.735%
2024-08-01	3.72	3.72	3.72	3.72	-5.344%	4	5,584	-54.032%
2024-07-31	3.93	3.93	3.93	3.93	+2.344%	6	5,584	-56.489%
2024-07-30	3.84	3.84	3.84	3.84	+3.226%	1	5,584	-55.469%
2024-07-29	3.84	3.84	3.71	3.72	-7.692%	20	5,584	-54.032%
2024-07-26	4.03	4.03	4.03	4.03	+10.411%	4	5,588	-57.568%
2024-07-24	3.87	3.87	3.65	3.65	-19.069%	8	5,590	-53.151%
2024-07-22	4.89	4.90	4.51	4.51	-11.395%	4,386	5,587	-62.084%
2024-07-19	5.09	5.09	5.09	5.09	+3.666%	40	8,908	-66.405%
2024-07-18	4.91	4.91	4.91	4.91	-17.061%	1	8,928	-65.173%
2024-07-17	6.00	6.00	5.92	5.92	-16.028%	21	8,927	-71.115%
2024-07-16	6.66	7.05	6.63	7.05	+9.984%	1,038	8,906	-75.745%
2024-07-15	6.08	6.64	6.08	6.41	+3.890%	1,030	9,936	-73.323%
2024-07-12	6.32	6.32	6.09	6.17	+3.697%	8,338	10,961	-72.285%
2024-07-11	5.95	5.95	5.95	5.95	-0.833%	2	13,738	-71.261%
2024-07-10	5.56	6.00	5.56	6.00	+8.499%	5	13,736	-71.500%
2024-07-09	5.53	5.53	5.53	5.53	+6.757%	3	13,737	-69.078%
2024-07-05	4.81	5.18	4.74	5.18	+13.846%	216	13,737	-66.988%
2024-07-03	4.35	4.55	4.35	4.55	+10.706%	7,924	5,711	-62.418%
2024-07-02	4.00	4.13	4.00	4.11	+3.526%	415	5,711	-58.394%
2024-07-01	3.88	3.97	3.82	3.97	-15.352%	1,982	5,296	-56.927%
2024-06-28	4.69	4.69	4.69	4.69	+9.070%	12	3,314	-63.539%
2024-06-27	4.50	4.50	4.30	4.30	-4.018%	941	3,308	-60.233%
2024-06-25	4.50	4.50	4.48	4.48	-0.444%	61	2,367	-61.830%
2024-06-24	4.51	4.51	4.50	4.50	-3.433%	2	2,307	-62.000%
2024-06-21	4.56	4.70	4.56	4.66	+0.215%	2,364	2,307	-63.305%
2024-06-20	5.02	5.09	4.65	4.65	+1.087%	1,081	1,125	-63.226%
2024-06-18	4.69	4.69	4.60	4.60	-3.564%	25	29	-62.826%
2024-06-17	4.77	4.77	4.77	4.77	+27.540%	3	29	-64.151%
2024-06-14	3.74	3.93	3.74	3.74	-4.103%	15	32	-54.278%
2024-06-13	3.81	3.90	3.81	3.90	+83.099%	8	29	-56.154%
2024-05-31	2.13	2.13	2.13	2.13	-34.259%	4	26	-19.718%
2024-05-23	3.18	3.24	3.18	3.24	-6.358%	16	25	-47.222%
2024-05-20	3.46	3.46	3.46	3.46	+1.765%	1	25	-50.578%
2024-05-17	3.40	3.40	3.40	3.40	-9.333%	10	24	-49.706%
2024-05-16	3.75	3.75	3.75	3.75	+30.662%	2	19	-54.400%
2024-05-09	2.82	2.87	2.82	2.87	-31.667%	3	17	-40.418%
2024-04-03	4.20	4.20	4.20	4.20	-6.667%	10	14	-59.286%
2024-03-21	4.50	4.50	4.50	4.50	+83.673%	1	16	-62.000%
2024-03-05	2.45	2.45	2.45	2.45	-3.162%	1	15	-30.204%
2024-03-01	2.53	2.53	2.53	2.53	+18.779%	2	14	-32.411%
2024-02-28	2.13	2.13	2.13	2.13	+6.500%	10	14	-19.718%
2024-02-15	2.00	2.00	2.00	2.00	+24.224%	1	4	-14.500%
2024-02-07	1.61	1.61	1.61	1.61	+14.184%	1	3	+6.211%
2024-02-06	1.41	1.41	1.41	1.41	-6.623%	1	3	+21.277%
2024-02-02	1.51	1.51	1.51	1.51	+33.628%	1	2	+13.245%
2023-12-29	1.13	1.13	1.13	1.13	0.000%	2	0	+51.327%

.dark-mode .ZgpMsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZgpMsq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C695SPY Dec 19 2025 695.00 Call (SPY251219C00695000)option OPRA

SPY20251219C695
SPY Dec 19 2025 695.00 Call (SPY251219C00695000)
option OPRA