Dark

SPY20251219C700
SPY Dec 19 2025 700.00 Call (SPY251219C00700000)
option OPRA

EOD

May 15, 2025

1.35+5.469%(+0.07)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.23	1.45	1.22	1.35	+5.469%	164	18,722	0.000%
2025-05-14	1.25	1.29	1.18	1.28	+4.065%	453	18,772	+5.469%
2025-05-13	1.07	1.28	1.07	1.23	+9.821%	424	18,802	+9.756%
2025-05-12	1.31	1.34	1.03	1.12	+33.333%	1,343	19,033	+20.536%
2025-05-09	0.94	0.96	0.81	0.84	-13.402%	728	19,291	+60.714%
2025-05-08	0.96	1.14	0.88	0.97	+15.476%	645	19,169	+39.175%
2025-05-07	0.86	0.90	0.78	0.84	+2.439%	86	19,352	+60.714%
2025-05-06	0.82	0.87	0.80	0.82	-10.870%	252	19,337	+64.634%
2025-05-05	0.90	0.96	0.89	0.92	-7.071%	37	19,268	+46.739%
2025-05-02	0.92	1.08	0.91	0.99	+20.732%	1,664	19,252	+36.364%
2025-05-01	0.86	0.93	0.79	0.82	+12.329%	273	19,944	+64.634%
2025-04-30	0.63	0.73	0.55	0.73	+4.286%	309	20,038	+84.932%
2025-04-29	0.61	0.70	0.59	0.70	+11.111%	875	19,844	+92.857%
2025-04-28	0.66	0.69	0.59	0.63	+1.613%	55	20,609	+114.286%
2025-04-25	0.69	0.70	0.62	0.62	-11.429%	232	20,596	+117.742%
2025-04-24	0.60	0.74	0.60	0.70	+12.903%	115	20,485	+92.857%
2025-04-23	0.63	0.71	0.62	0.62	+24.000%	1,285	20,505	+117.742%
2025-04-22	0.44	0.53	0.44	0.50	+21.951%	184	20,298	+170.000%
2025-04-21	0.40	0.42	0.37	0.41	-8.889%	274	20,226	+229.268%
2025-04-17	0.49	0.49	0.45	0.45	+7.143%	60	19,994	+200.000%
2025-04-16	0.51	0.51	0.40	0.42	-16.000%	1,133	19,994	+221.429%
2025-04-15	0.56	0.56	0.50	0.50	-16.667%	171	19,795	+170.000%
2025-04-14	0.68	0.69	0.54	0.60	-9.091%	397	19,706	+125.000%
2025-04-11	0.59	0.80	0.57	0.66	-4.348%	11,148	19,737	+104.545%
2025-04-10	0.67	0.71	0.57	0.69	-11.538%	240	19,942	+95.652%
2025-04-09	0.40	0.78	0.36	0.78	+81.395%	761	20,002	+73.077%
2025-04-08	0.42	0.45	0.37	0.43	+4.878%	278	19,971	+213.953%
2025-04-07	0.28	0.45	0.20	0.41	-2.381%	210	19,907	+229.268%
2025-04-04	0.46	0.54	0.33	0.42	-12.500%	624	19,783	+221.429%
2025-04-03	0.53	0.55	0.44	0.48	-34.247%	326	19,648	+181.250%
2025-04-02	0.62	0.79	0.62	0.73	+10.606%	247	19,520	+84.932%
2025-04-01	0.60	0.71	0.58	0.66	+6.452%	66	19,545	+104.545%
2025-03-31	0.53	0.62	0.49	0.62	+8.772%	112	19,550	+117.742%
2025-03-28	0.75	0.75	0.55	0.57	-28.750%	860	19,470	+136.842%
2025-03-27	0.80	0.86	0.79	0.80	-6.977%	37	19,446	+68.750%
2025-03-26	1.02	1.02	0.86	0.86	-9.474%	125	19,419	+56.977%
2025-03-25	1.02	1.05	0.95	0.95	-5.000%	421	19,514	+42.105%
2025-03-24	0.90	1.02	0.90	1.00	+38.889%	571	19,530	+35.000%
2025-03-21	0.70	0.74	0.65	0.72	-5.263%	576	19,616	+87.500%
2025-03-20	0.83	0.91	0.74	0.76	-10.588%	2,544	19,518	+77.632%
2025-03-19	0.81	0.98	0.81	0.85	+6.250%	239	20,060	+58.824%
2025-03-18	0.88	0.88	0.78	0.80	-20.000%	178	20,168	+68.750%
2025-03-17	0.93	1.03	0.90	1.00	+5.263%	745	20,003	+35.000%
2025-03-14	0.78	0.95	0.78	0.95	+28.378%	2,716	29,650	+42.105%
2025-03-13	0.89	0.89	0.74	0.74	-19.565%	11,919	21,408	+82.432%
2025-03-12	1.08	1.09	0.92	0.92	-8.000%	2,107	21,408	+46.739%
2025-03-11	1.00	1.07	0.86	1.00	-2.913%	687	19,351	+35.000%
2025-03-10	1.34	1.36	0.97	1.03	-32.680%	890	18,905	+31.068%
2025-03-07	1.46	1.63	1.29	1.53	-8.929%	2,590	18,415	-11.765%
2025-03-06	1.65	1.90	1.56	1.68	-18.049%	301	18,376	-19.643%
2025-03-05	1.88	2.08	1.64	2.05	+12.637%	204	18,162	-34.146%
2025-03-04	2.08	2.08	1.69	1.82	-18.018%	941	18,027	-25.824%
2025-03-03	3.00	3.04	2.12	2.22	-22.917%	475	17,241	-39.189%
2025-02-28	2.30	2.88	2.23	2.88	+22.034%	1,416	16,993	-53.125%
2025-02-27	3.11	3.11	2.34	2.36	-16.901%	1,921	16,828	-42.797%
2025-02-26	3.10	3.44	2.83	2.84	-2.069%	3,989	16,194	-52.465%
2025-02-25	3.34	3.40	2.66	2.90	-13.433%	268	15,835	-53.448%
2025-02-24	3.94	3.98	3.35	3.35	-9.946%	57	15,655	-59.701%
2025-02-21	5.05	5.06	3.72	3.72	-27.485%	788	15,616	-63.710%
2025-02-20	5.26	5.28	4.88	5.13	-9.043%	432	15,398	-73.684%
2025-02-19	5.64	5.64	5.64	5.64	+6.415%	1	15,497	-76.064%
2025-02-18	5.35	5.40	5.30	5.30	+1.145%	13	15,496	-74.528%
2025-02-14	5.45	5.50	5.24	5.24	-3.499%	64	15,520	-74.237%
2025-02-13	4.55	5.46	4.55	5.43	+20.667%	81	15,520	-75.138%
2025-02-12	4.06	4.50	4.04	4.50	-2.174%	75	15,545	-70.000%
2025-02-11	4.47	4.65	4.47	4.60	-1.075%	13	15,558	-70.652%
2025-02-10	4.54	4.75	4.51	4.65	+10.190%	58	15,557	-70.968%
2025-02-07	5.05	5.20	4.16	4.22	-14.402%	326	15,588	-68.009%
2025-02-06	4.96	4.96	4.75	4.93	+6.250%	61	15,470	-72.617%
2025-02-05	4.42	4.70	4.34	4.64	+3.111%	37	15,492	-70.905%
2025-02-04	4.19	4.65	4.19	4.50	+5.634%	59	15,486	-70.000%
2025-02-03	3.68	4.50	3.68	4.26	-10.127%	114	15,505	-68.310%
2025-01-31	5.66	6.09	4.74	4.74	-11.236%	1,063	15,416	-71.519%
2025-01-30	5.19	5.36	4.93	5.34	+10.103%	112	15,022	-74.719%
2025-01-29	4.86	5.00	4.63	4.85	-11.496%	26	15,057	-72.165%
2025-01-28	4.72	5.49	4.51	5.48	+21.239%	59	15,055	-75.365%
2025-01-27	4.52	4.85	4.40	4.52	-25.658%	275	15,009	-70.133%
2025-01-24	6.63	6.68	6.00	6.08	-6.317%	458	14,864	-77.796%
2025-01-23	5.92	6.49	5.92	6.49	+7.273%	295	14,756	-79.199%
2025-01-22	5.84	6.23	5.76	6.05	+15.238%	349	14,526	-77.686%
2025-01-21	5.12	5.35	5.00	5.25	+13.147%	249	14,832	-74.286%
2025-01-17	4.40	4.98	4.40	4.64	+19.897%	280	14,638	-70.905%
2025-01-16	3.92	3.93	3.81	3.87	-2.519%	39	14,638	-65.116%
2025-01-15	3.70	4.10	3.61	3.97	+36.426%	112	14,648	-65.995%
2025-01-14	3.24	3.24	2.91	2.91	-3.642%	18	14,712	-53.608%
2025-01-13	2.79	3.02	2.70	3.02	+1.684%	150	14,712	-55.298%
2025-01-10	3.36	3.44	2.86	2.97	-21.011%	1,128	14,659	-54.545%
2025-01-08	3.68	3.88	3.50	3.76	-0.792%	66	14,629	-64.096%
2025-01-07	4.61	4.61	3.66	3.79	-15.022%	274	14,629	-64.380%
2025-01-06	4.53	5.10	4.38	4.46	+12.343%	155	14,377	-69.731%
2025-01-03	3.56	4.05	3.55	3.97	+19.578%	374	14,433	-65.995%
2025-01-02	3.75	4.04	3.13	3.32	-9.537%	273	14,435	-59.337%
2024-12-31	3.97	4.00	3.49	3.67	-6.616%	366	14,022	-63.215%
2024-12-30	4.06	4.25	3.50	3.93	-16.913%	391	14,022	-65.649%
2024-12-27	5.44	5.44	4.36	4.73	-20.638%	370	13,734	-71.459%
2024-12-26	5.74	6.04	5.60	5.96	-0.667%	51	13,656	-77.349%
2024-12-24	5.52	6.00	5.52	6.00	+10.294%	23	13,637	-77.500%
2024-12-23	5.09	5.44	5.06	5.44	+5.631%	612	13,637	-75.184%
2024-12-20	4.63	6.13	4.50	5.15	-0.771%	218	13,317	-73.786%
2024-12-19	5.61	5.90	5.19	5.19	-1.143%	426	13,338	-73.988%
2024-12-18	7.93	8.29	5.00	5.25	-34.375%	360	12,993	-74.286%
2024-12-17	8.00	8.12	7.78	8.00	-5.101%	359	12,872	-83.125%
2024-12-16	8.12	8.68	8.12	8.43	+8.915%	183	12,782	-83.986%
2024-12-13	7.54	7.74	7.50	7.74	-2.025%	388	12,875	-82.558%
2024-12-12	8.30	8.30	7.90	7.90	-6.287%	218	12,869	-82.911%
2024-12-11	8.10	8.64	8.10	8.43	+15.007%	731	12,765	-83.986%
2024-12-10	7.86	7.98	7.30	7.33	-6.624%	42	12,467	-81.583%
2024-12-09	8.39	8.42	7.85	7.85	-8.187%	43	12,448	-82.803%
2024-12-06	8.55	8.65	8.39	8.55	+1.183%	252	12,439	-84.211%
2024-12-05	8.83	8.85	8.45	8.45	-2.650%	356	12,322	-84.024%
2024-12-04	7.94	8.76	7.94	8.68	+14.815%	255	12,288	-84.447%
2024-12-03	7.63	7.67	7.39	7.56	-0.787%	130	12,362	-82.143%
2024-12-02	7.63	7.72	7.55	7.62	-0.262%	34	12,462	-82.283%
2024-11-29	7.00	7.64	7.00	7.64	+12.023%	458	12,466	-82.330%
2024-11-27	7.29	7.36	6.80	6.82	-7.838%	78	12,649	-80.205%
2024-11-26	7.03	7.42	6.98	7.40	+7.872%	150	12,649	-81.757%
2024-11-25	7.35	7.65	6.86	6.86	+3.313%	887	12,578	-80.321%
2024-11-22	6.61	6.75	6.61	6.64	-3.907%	248	12,717	-79.669%
2024-11-21	6.44	7.04	5.96	6.91	+12.541%	24	12,713	-80.463%
2024-11-20	5.56	6.16	5.47	6.14	+3.716%	13	12,704	-78.013%
2024-11-19	5.20	6.04	5.18	5.92	+3.497%	228	12,703	-77.196%
2024-11-18	5.82	6.03	5.72	5.72	+1.418%	95	12,494	-76.399%
2024-11-15	6.07	6.11	5.56	5.64	-15.695%	1,294	12,473	-76.064%
2024-11-14	7.52	7.52	6.69	6.69	-12.891%	83	12,653	-79.821%
2024-11-13	7.77	8.05	7.35	7.68	+0.524%	1,427	12,611	-82.422%
2024-11-12	8.22	8.22	7.62	7.64	-5.328%	171	12,620	-82.330%
2024-11-11	8.44	8.53	7.90	8.07	+2.541%	91	12,640	-83.271%
2024-11-08	7.26	8.28	7.23	7.87	+9.003%	1,370	12,677	-82.846%
2024-11-07	6.52	7.34	6.52	7.22	+11.592%	627	12,479	-81.302%
2024-11-06	5.64	6.51	5.20	6.47	+62.563%	300	12,294	-79.134%
2024-11-05	3.84	4.05	3.78	3.98	+12.113%	28	12,281	-66.080%
2024-11-04	3.50	3.55	3.35	3.55	-9.898%	31	12,273	-61.972%
2024-11-01	4.06	4.06	3.94	3.94	+6.199%	4	12,244	-65.736%
2024-10-31	4.34	4.34	3.71	3.71	-22.547%	62	12,243	-63.612%
2024-10-30	5.19	5.19	4.79	4.79	-3.232%	3	12,186	-71.816%
2024-10-29	4.49	4.95	4.49	4.95	+4.211%	2	12,186	-72.727%
2024-10-28	4.80	4.80	4.67	4.75	+5.322%	17	12,185	-71.579%
2024-10-25	4.71	4.71	4.51	4.51	+3.204%	4	12,196	-70.067%
2024-10-24	4.40	4.44	4.37	4.37	+4.048%	10	12,196	-69.108%
2024-10-23	4.86	4.86	4.17	4.20	-14.460%	107	12,196	-67.857%
2024-10-22	4.95	4.97	4.91	4.91	-4.660%	31	12,244	-72.505%
2024-10-21	5.44	5.52	5.10	5.15	-6.534%	25	12,244	-73.786%
2024-10-18	5.37	5.51	5.37	5.51	+2.037%	40	12,234	-75.499%
2024-10-17	5.88	5.88	5.40	5.40	-4.085%	37	12,248	-75.000%
2024-10-16	5.20	5.65	5.20	5.63	+6.226%	40	12,269	-76.021%
2024-10-15	5.80	5.80	5.14	5.30	-11.667%	47	12,305	-74.528%
2024-10-14	5.55	6.00	5.55	6.00	+13.208%	112	12,310	-77.500%
2024-10-11	4.60	5.32	4.60	5.30	+19.101%	316	12,336	-74.528%
2024-10-10	4.36	4.45	4.30	4.45	-2.412%	130	12,482	-69.663%
2024-10-09	4.10	4.60	4.10	4.56	+13.433%	9	12,606	-70.395%
2024-10-08	4.02	4.02	4.02	4.02	+2.030%	2	12,608	-66.418%
2024-10-07	3.95	4.02	3.93	3.94	+0.767%	57	12,610	-65.736%
2024-10-04	3.90	3.95	3.67	3.91	+14.663%	90	12,559	-65.473%
2024-10-03	3.44	3.44	3.37	3.41	-2.011%	7	12,559	-60.411%
2024-10-02	3.47	3.60	3.47	3.48	-0.571%	48	12,561	-61.207%
2024-10-01	3.46	3.65	3.35	3.50	-4.632%	43	12,582	-61.429%
2024-09-30	3.88	3.90	3.67	3.67	-7.089%	8	12,591	-63.215%
2024-09-27	4.02	4.06	3.91	3.95	-0.253%	70	12,590	-65.823%
2024-09-26	4.11	4.15	3.73	3.96	+9.392%	52	12,581	-65.909%
2024-09-25	3.62	3.62	3.62	3.62	+4.928%	1	12,586	-62.707%
2024-09-24	3.45	3.45	3.45	3.45	-4.959%	1	12,587	-60.870%
2024-09-23	3.60	3.63	3.60	3.63	+3.125%	4	12,588	-62.810%
2024-09-20	3.58	3.58	3.50	3.52	-11.111%	256	12,584	-61.648%
2024-09-19	3.70	3.96	3.68	3.96	+36.082%	50	12,696	-65.909%
2024-09-18	3.13	3.23	2.91	2.91	-13.134%	10,018	12,667	-53.608%
2024-09-17	3.35	3.35	3.35	3.35	+10.927%	1	3,870	-59.701%
2024-09-16	3.02	3.02	3.02	3.02	+1.003%	5	3,871	-55.298%
2024-09-13	2.92	3.16	2.92	2.99	+7.168%	30	3,867	-54.849%
2024-09-12	2.56	2.79	2.53	2.79	+30.374%	296	3,866	-51.613%
2024-09-11	2.12	2.14	1.80	2.14	+15.054%	30	3,869	-36.916%
2024-09-06	2.05	2.05	1.81	1.86	-22.822%	314	3,875	-27.419%
2024-09-04	2.41	2.41	2.41	2.41	-1.633%	1	3,771	-43.983%
2024-09-03	2.45	2.45	2.45	2.45	-22.222%	1	3,771	-44.898%
2024-08-30	3.15	3.15	3.15	3.15	-5.120%	4	3,770	-57.143%
2024-08-29	3.11	3.32	3.11	3.32	+10.667%	5	3,770	-59.337%
2024-08-28	3.00	3.00	3.00	3.00	-7.407%	3	3,772	-55.000%
2024-08-27	3.24	3.24	3.24	3.24	-0.613%	1	3,772	-58.333%
2024-08-26	3.52	3.52	3.26	3.26	-9.945%	26	3,773	-58.589%
2024-08-22	3.64	3.64	3.62	3.62	+9.366%	5	3,754	-62.707%
2024-08-20	3.36	3.36	3.30	3.31	+4.416%	120	3,754	-59.215%
2024-08-19	3.03	3.19	2.94	3.17	+7.458%	611	3,849	-57.413%
2024-08-16	2.83	3.00	2.81	2.95	+35.321%	824	4,294	-54.237%
2024-08-14	2.15	2.18	2.15	2.18	+0.926%	9	4,620	-38.073%
2024-08-13	1.92	2.20	1.92	2.16	+11.917%	104	4,620	-37.500%
2024-08-09	1.79	1.93	1.79	1.93	-2.030%	8	4,520	-30.052%
2024-08-08	1.84	1.97	1.84	1.97	+17.262%	2	4,520	-31.472%
2024-08-07	1.85	1.85	1.68	1.68	-6.667%	81	4,520	-19.643%
2024-08-06	1.85	1.85	1.80	1.80	+3.448%	2	4,440	-25.000%
2024-08-05	1.67	1.93	1.60	1.74	-28.689%	125	4,440	-22.414%
2024-08-02	2.64	2.64	2.35	2.44	-18.937%	11	4,443	-44.672%
2024-08-01	3.49	3.49	2.93	3.01	-20.159%	429	4,440	-55.150%
2024-07-31	3.77	3.77	3.77	3.77	+40.672%	1	4,439	-64.191%
2024-07-30	2.90	2.93	2.68	2.68	-21.408%	5	4,438	-49.627%
2024-07-29	3.42	3.43	3.41	3.41	-0.872%	12	4,438	-60.411%
2024-07-26	3.44	3.44	3.44	3.44	+10.256%	10	4,443	-60.756%
2024-07-25	3.00	3.37	2.90	3.12	-4.000%	148	4,443	-56.731%
2024-07-24	3.74	3.76	3.25	3.25	-28.571%	56	4,423	-58.462%
2024-07-23	4.49	4.55	4.49	4.55	+3.645%	7	4,407	-70.330%
2024-07-22	4.37	4.42	4.03	4.39	+9.750%	5,227	4,400	-69.248%
2024-07-19	4.00	4.00	3.94	4.00	-9.910%	239	8,386	-66.250%
2024-07-18	5.10	5.10	4.44	4.44	-15.589%	107	8,378	-69.595%
2024-07-17	5.60	5.60	5.26	5.26	-16.508%	11	8,367	-74.335%
2024-07-16	5.81	6.30	5.81	6.30	+12.100%	1,015	8,357	-78.571%
2024-07-15	5.45	5.75	5.45	5.62	+2.555%	308	9,363	-75.979%
2024-07-12	5.42	5.87	5.30	5.48	+7.241%	33,832	9,378	-75.365%
2024-07-11	5.58	5.58	5.00	5.11	-8.750%	17	23,922	-73.581%
2024-07-10	4.92	5.60	4.92	5.60	+17.895%	12	23,915	-75.893%
2024-07-09	4.80	4.82	4.75	4.75	+3.261%	23	23,927	-71.579%
2024-07-08	4.60	4.60	4.60	4.60	-1.288%	2	23,904	-70.652%
2024-07-05	4.13	4.66	4.13	4.66	+11.483%	316	23,904	-71.030%
2024-07-03	3.80	4.19	3.80	4.18	+12.973%	7,906	16,188	-67.703%
2024-07-02	3.50	3.70	3.50	3.70	+4.520%	209	16,188	-63.514%
2024-07-01	3.74	3.75	3.45	3.54	-15.513%	13,262	15,981	-61.864%
2024-06-28	4.19	4.19	4.19	4.19	+5.013%	12	3,040	-67.780%
2024-06-25	3.99	3.99	3.99	3.99	-0.746%	60	3,034	-66.165%
2024-06-24	4.08	4.08	4.02	4.02	0.000%	13	2,974	-66.418%
2024-06-21	4.09	4.22	4.02	4.02	-2.899%	2,372	2,976	-66.418%
2024-06-20	4.49	4.53	4.14	4.14	-3.497%	1,081	1,792	-67.391%
2024-06-18	4.20	4.29	4.12	4.29	+0.468%	27	692	-68.531%
2024-06-17	3.73	4.33	3.73	4.27	+18.942%	9	692	-68.384%
2024-06-14	3.41	3.59	3.41	3.59	+8.788%	8	684	-62.396%
2024-06-13	3.30	3.30	3.30	3.30	-12.000%	1	682	-59.091%
2024-06-12	3.75	3.75	3.75	3.75	+31.119%	5	681	-64.000%
2024-06-10	2.84	2.86	2.84	2.86	+3.249%	19	686	-52.797%
2024-06-07	2.77	2.77	2.77	2.77	-3.819%	4	703	-51.264%
2024-06-06	2.88	2.88	2.88	2.88	+1.408%	1	705	-53.125%
2024-06-05	2.84	2.84	2.84	2.84	+32.710%	1	704	-52.465%
2024-06-03	2.14	2.14	2.14	2.14	+14.439%	4	704	-36.916%
2024-05-31	1.94	1.94	1.85	1.87	-10.526%	32	700	-27.807%
2024-05-30	2.25	2.27	2.09	2.09	-20.532%	33	684	-35.407%
2024-05-28	2.64	2.64	2.63	2.63	-12.625%	4	651	-48.669%
2024-05-23	3.07	3.07	3.01	3.01	-0.987%	22	669	-55.150%
2024-05-22	3.08	3.08	3.04	3.04	-0.654%	2	669	-55.592%
2024-05-21	2.97	3.06	2.97	3.06	-7.273%	2	671	-55.882%
2024-05-20	3.30	3.30	3.30	3.30	+5.769%	1	673	-59.091%
2024-05-17	3.03	3.12	3.03	3.12	-1.887%	208	672	-56.731%
2024-05-15	3.06	3.18	3.06	3.18	+16.484%	3	572	-57.547%
2024-05-14	2.71	2.73	2.71	2.73	+7.480%	2	570	-50.549%
2024-05-09	2.54	2.54	2.54	2.54	+2.834%	1	568	-46.850%
2024-05-08	2.47	2.47	2.47	2.47	+2.917%	2	567	-45.344%
2024-05-06	2.35	2.40	2.35	2.40	+28.342%	100	565	-43.750%
2024-05-02	1.87	1.87	1.87	1.87	0.000%	5	465	-27.807%
2024-05-01	1.87	1.87	1.87	1.87	-6.500%	2	460	-27.807%
2024-04-30	2.00	2.00	2.00	2.00	-14.894%	5	458	-32.500%
2024-04-26	2.24	2.35	2.24	2.35	+11.905%	30	453	-42.553%
2024-04-25	1.91	2.10	1.90	2.10	-7.080%	206	442	-35.714%
2024-04-24	2.15	2.26	2.15	2.26	+1.345%	5	238	-40.265%
2024-04-23	2.33	2.33	2.23	2.23	+3.721%	4	238	-39.462%
2024-04-22	2.00	2.15	2.00	2.15	-6.522%	162	236	-37.209%
2024-04-19	2.30	2.30	2.30	2.30	-8.367%	5	74	-41.304%
2024-04-18	2.51	2.51	2.51	2.51	+4.583%	1	69	-46.215%
2024-04-17	2.40	2.40	2.40	2.40	-10.448%	1	68	-43.750%
2024-04-16	2.68	2.68	2.68	2.68	-7.266%	1	67	-49.627%
2024-04-15	2.89	2.89	2.89	2.89	-18.592%	1	66	-53.287%
2024-04-12	3.76	3.76	3.55	3.55	-4.054%	4	65	-61.972%
2024-04-11	3.85	3.85	3.40	3.70	+8.187%	3	63	-63.514%
2024-04-10	3.38	3.51	3.37	3.42	-8.065%	9	60	-60.526%
2024-04-08	3.94	3.94	3.72	3.72	+2.198%	2	51	-63.710%
2024-04-05	3.64	3.64	3.64	3.64	+8.982%	10	51	-62.912%
2024-04-04	3.47	3.50	3.34	3.34	-10.456%	5	56	-59.581%
2024-04-02	3.54	3.73	3.54	3.73	-7.673%	8	53	-63.807%
2024-04-01	4.47	4.47	4.04	4.04	+4.663%	3	48	-66.584%
2024-03-27	3.86	3.86	3.86	3.86	+0.521%	2	48	-65.026%
2024-03-26	3.84	3.84	3.84	3.84	-4.000%	2	50	-64.844%
2024-03-25	4.03	4.14	4.00	4.00	-3.148%	9	48	-66.250%
2024-03-22	4.06	4.13	4.06	4.13	-1.432%	16	39	-67.312%
2024-03-21	4.20	4.20	4.19	4.19	+39.667%	5	31	-67.780%
2024-03-15	3.00	3.00	3.00	3.00	-2.280%	4	26	-55.000%
2024-03-12	3.07	3.07	3.07	3.07	+15.849%	2	26	-56.026%
2024-03-11	2.67	2.67	2.65	2.65	-3.636%	3	24	-49.057%
2024-03-08	2.86	2.86	2.75	2.75	-5.822%	6	22	-50.909%
2024-03-07	2.92	2.92	2.92	2.92	+20.661%	1	19	-53.767%
2024-03-06	2.58	2.58	2.42	2.42	+8.036%	11	20	-44.215%
2024-03-05	2.46	2.46	2.24	2.24	-19.713%	5	12	-39.732%
2024-03-04	2.73	2.79	2.73	2.79	+26.818%	3	12	-51.613%
2024-02-29	2.20	2.20	2.20	2.20	+9.453%	3	9	-38.636%
2024-02-28	2.01	2.01	2.01	2.01	-4.739%	1	6	-32.836%
2024-02-22	2.11	2.11	2.11	2.11	+45.517%	1	5	-36.019%
2024-02-21	1.44	1.45	1.44	1.45	-5.229%	4	5	-6.897%
2024-02-20	1.53	1.53	1.53	1.53	-14.045%	1	6	-11.765%
2024-02-16	1.78	1.78	1.78	1.78	+27.143%	4	4	-24.157%
2024-02-13	1.40	1.40	1.40	1.40	+7.692%	2	4	-3.571%
2024-02-06	1.30	1.30	1.30	1.30	0.000%	2	2	+3.846%

.dark-mode .ksfRRB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ksfRRB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C700SPY Dec 19 2025 700.00 Call (SPY251219C00700000)option OPRA

SPY20251219C700
SPY Dec 19 2025 700.00 Call (SPY251219C00700000)
option OPRA