Dark

SPY20251219C710
SPY Dec 19 2025 710.00 Call (SPY251219C00710000)
option OPRA

EOD

May 15, 2025

0.89000.000%(0.0000)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.86	0.95	0.86	0.89	0.000%	34	6,267	0.000%
2025-05-14	0.88	0.89	0.82	0.89	+2.299%	63	6,262	0.000%
2025-05-13	0.74	0.88	0.72	0.87	+11.538%	196	6,213	+2.299%
2025-05-12	0.83	0.86	0.75	0.78	+27.869%	96	6,092	+14.103%
2025-05-09	0.67	0.67	0.59	0.61	-11.594%	66	6,061	+45.902%
2025-05-08	0.69	0.78	0.66	0.69	+15.000%	40	6,050	+28.986%
2025-05-07	0.65	0.65	0.58	0.60	-1.639%	61	6,053	+48.333%
2025-05-06	0.60	0.65	0.60	0.61	-12.857%	36	6,052	+45.902%
2025-05-05	0.70	0.70	0.70	0.70	-9.091%	7	6,048	+27.143%
2025-05-02	0.77	0.77	0.77	0.77	+13.235%	100	6,044	+15.584%
2025-05-01	0.69	0.69	0.67	0.68	+30.769%	4	5,994	+30.882%
2025-04-30	0.44	0.52	0.44	0.52	+8.333%	41	5,994	+71.154%
2025-04-29	0.49	0.49	0.46	0.48	+2.128%	30	5,993	+85.417%
2025-04-28	0.51	0.51	0.44	0.47	-4.082%	53	6,003	+89.362%
2025-04-25	0.52	0.52	0.49	0.49	-5.769%	22	5,984	+81.633%
2025-04-24	0.48	0.53	0.48	0.52	+6.122%	43	5,973	+71.154%
2025-04-23	0.49	0.61	0.49	0.49	+22.500%	21	6,012	+81.633%
2025-04-22	0.34	0.40	0.34	0.40	+33.333%	23	6,011	+122.500%
2025-04-21	0.33	0.33	0.30	0.30	-18.919%	10	6,034	+196.667%
2025-04-17	0.37	0.37	0.37	0.37	+8.824%	7	6,042	+140.541%
2025-04-16	0.34	0.34	0.34	0.34	-12.821%	10	6,042	+161.765%
2025-04-15	0.41	0.41	0.37	0.39	-23.529%	22	6,032	+128.205%
2025-04-14	0.51	0.51	0.51	0.51	+2.000%	10	6,012	+74.510%
2025-04-11	0.48	0.50	0.48	0.50	-15.254%	22	6,002	+78.000%
2025-04-10	0.59	0.59	0.59	0.59	+18.000%	1	6,001	+50.847%
2025-04-09	0.29	0.50	0.29	0.50	+56.250%	46	6,001	+78.000%
2025-04-07	0.20	0.36	0.20	0.32	-21.951%	120	6,011	+178.125%
2025-04-04	0.35	0.41	0.32	0.41	+10.811%	294	5,911	+117.073%
2025-04-03	0.35	0.37	0.35	0.37	+2.778%	64	5,782	+140.541%
2025-03-31	0.36	0.36	0.36	0.36	-14.286%	1	5,770	+147.222%
2025-03-28	0.41	0.42	0.41	0.42	-31.148%	8	5,770	+111.905%
2025-03-27	0.61	0.61	0.61	0.61	-14.085%	8	5,766	+45.902%
2025-03-24	0.71	0.72	0.71	0.71	+47.917%	27	5,766	+25.352%
2025-03-21	0.48	0.48	0.48	0.48	-9.434%	2	5,740	+85.417%
2025-03-20	0.52	0.53	0.52	0.53	-23.188%	10	5,740	+67.925%
2025-03-19	0.63	0.69	0.62	0.69	+13.115%	3	5,740	+28.986%
2025-03-18	0.61	0.61	0.61	0.61	-14.085%	1	5,740	+45.902%
2025-03-17	0.70	0.71	0.70	0.71	+29.091%	2	5,739	+25.352%
2025-03-13	0.59	0.59	0.55	0.55	-20.290%	9	5,734	+61.818%
2025-03-12	0.69	0.69	0.69	0.69	-6.757%	5	5,734	+28.986%
2025-03-11	0.68	0.74	0.63	0.74	0.000%	63	5,734	+20.270%
2025-03-10	0.91	0.91	0.69	0.74	-29.524%	64	5,745	+20.270%
2025-03-07	1.12	1.15	1.05	1.05	-10.256%	5,024	5,731	-15.238%
2025-03-06	1.25	1.25	1.14	1.17	-4.098%	1,644	5,721	-23.932%
2025-03-04	1.27	1.43	1.22	1.22	-21.795%	341	4,086	-27.049%
2025-03-03	1.99	2.03	1.56	1.56	-13.333%	53	4,084	-42.949%
2025-02-28	1.64	1.80	1.64	1.80	+7.784%	10	4,081	-50.556%
2025-02-27	1.80	1.80	1.66	1.67	-23.394%	6	4,082	-46.707%
2025-02-26	2.18	2.18	2.18	2.18	+2.347%	6	4,080	-59.174%
2025-02-25	2.19	2.19	1.98	2.13	-15.476%	207	4,080	-58.216%
2025-02-24	2.85	2.85	2.45	2.52	-8.364%	19	4,095	-64.683%
2025-02-21	3.50	3.50	2.74	2.75	-22.969%	119	4,099	-67.636%
2025-02-20	3.87	3.88	3.57	3.57	-13.350%	188	4,092	-75.070%
2025-02-19	4.12	4.13	4.11	4.12	+4.040%	12	4,088	-78.398%
2025-02-18	3.96	3.96	3.96	3.96	+2.062%	5	4,080	-77.525%
2025-02-14	3.88	3.88	3.88	3.88	-1.772%	4	4,075	-77.062%
2025-02-13	3.55	3.95	3.55	3.95	+27.419%	6	4,073	-77.468%
2025-02-12	3.10	3.10	3.10	3.10	-10.145%	1	4,073	-71.290%
2025-02-10	3.30	3.45	3.30	3.45	+6.154%	2	4,073	-74.203%
2025-02-07	3.51	3.51	3.25	3.25	-11.202%	54	4,073	-72.615%
2025-02-06	3.66	3.66	3.66	3.66	+5.780%	1	4,046	-75.683%
2025-02-05	3.43	3.46	3.40	3.46	+8.125%	4	4,046	-74.277%
2025-02-04	3.20	3.20	3.20	3.20	-0.621%	1	4,046	-72.188%
2025-02-03	2.87	3.23	2.83	3.22	-27.964%	140	4,046	-72.360%
2025-01-31	4.52	4.57	4.47	4.47	+10.918%	1,046	3,908	-80.089%
2025-01-30	3.65	4.03	3.65	4.03	+10.714%	2	4,116	-77.916%
2025-01-29	3.77	3.77	3.39	3.64	-8.312%	8	4,116	-75.549%
2025-01-28	3.59	4.10	3.59	3.97	+18.862%	41	4,117	-77.582%
2025-01-27	3.40	3.40	3.25	3.34	-32.252%	16	4,113	-73.353%
2025-01-24	5.00	5.00	4.88	4.93	+2.923%	212	4,112	-81.947%
2025-01-23	4.66	4.79	4.66	4.79	+5.044%	28	4,010	-81.420%
2025-01-22	4.57	4.67	4.56	4.56	+15.152%	27	3,990	-80.482%
2025-01-21	3.66	3.96	3.65	3.96	+9.392%	2,526	3,966	-77.525%
2025-01-17	3.29	3.62	3.29	3.62	+19.472%	56	1,468	-75.414%
2025-01-15	2.82	3.03	2.82	3.03	+40.930%	7	1,468	-70.627%
2025-01-14	2.49	2.49	2.15	2.15	-1.376%	19	1,467	-58.605%
2025-01-13	2.04	2.18	2.02	2.18	-8.017%	83	1,478	-59.174%
2025-01-10	2.27	2.37	2.20	2.37	-12.222%	400	1,559	-62.447%
2025-01-08	2.70	2.70	2.70	2.70	-0.735%	40	1,468	-67.037%
2025-01-07	3.53	3.53	2.72	2.72	-22.286%	40	1,468	-67.279%
2025-01-06	3.66	3.70	3.50	3.50	+18.644%	3	1,468	-74.571%
2025-01-03	2.65	2.95	2.65	2.95	+24.473%	186	1,469	-69.831%
2025-01-02	2.91	2.91	2.35	2.37	-10.227%	105	1,468	-62.447%
2024-12-31	2.80	2.80	2.56	2.64	-12.583%	527	930	-66.288%
2024-12-30	2.80	3.02	2.66	3.02	-10.651%	5	930	-70.530%
2024-12-27	3.75	3.75	3.23	3.38	-24.889%	58	929	-73.669%
2024-12-26	4.29	4.60	4.29	4.50	+8.434%	10	930	-80.222%
2024-12-23	3.80	4.15	3.80	4.15	+4.010%	43	928	-78.554%
2024-12-20	3.69	4.62	3.69	3.99	+1.269%	10	894	-77.694%
2024-12-19	4.15	4.19	3.94	3.94	-9.425%	16	894	-77.411%
2024-12-18	6.24	6.31	4.35	4.35	-27.621%	9	894	-79.540%
2024-12-17	6.18	6.18	6.01	6.01	-7.396%	6	891	-85.191%
2024-12-16	6.31	6.72	6.31	6.49	+9.259%	14	890	-86.287%
2024-12-13	6.32	6.32	5.87	5.94	-3.100%	68	883	-85.017%
2024-12-12	6.12	6.13	6.12	6.13	-7.820%	51	850	-85.481%
2024-12-11	6.68	6.68	6.65	6.65	+15.854%	4	799	-86.617%
2024-12-10	5.74	5.74	5.74	5.74	-6.209%	4	796	-84.495%
2024-12-09	6.09	6.12	6.09	6.12	-6.565%	68	800	-85.458%
2024-12-06	6.70	6.70	6.52	6.55	-3.676%	14	735	-86.412%
2024-12-05	6.80	6.80	6.80	6.80	+1.190%	1	733	-86.912%
2024-12-04	6.20	6.72	6.20	6.72	+14.676%	15	732	-86.756%
2024-12-03	5.81	5.87	5.81	5.86	-2.007%	4	729	-84.812%
2024-12-02	5.87	5.98	5.87	5.98	+14.122%	5	727	-85.117%
2024-11-27	5.24	5.24	5.24	5.24	-10.580%	1	725	-83.015%
2024-11-26	5.84	5.86	5.84	5.86	+9.328%	3	725	-84.812%
2024-11-25	5.84	5.84	5.36	5.36	+4.483%	10	724	-83.396%
2024-11-22	5.11	5.30	5.11	5.13	-4.469%	606	721	-82.651%
2024-11-21	5.33	5.37	5.33	5.37	+23.733%	3	629	-83.426%
2024-11-20	4.34	4.34	4.34	4.34	-5.857%	1	629	-79.493%
2024-11-19	4.50	4.61	4.50	4.61	+5.492%	2	629	-80.694%
2024-11-15	4.37	4.37	4.37	4.37	-20.690%	2	627	-79.634%
2024-11-14	5.51	5.51	5.51	5.51	-7.550%	1	627	-83.848%
2024-11-13	5.97	5.97	5.96	5.96	-9.834%	3	627	-85.067%
2024-11-11	6.61	6.61	6.61	6.61	+6.613%	5	626	-86.536%
2024-11-08	6.00	6.20	6.00	6.20	+7.639%	38	628	-85.645%
2024-11-07	5.15	5.76	5.15	5.76	+16.364%	60	610	-84.549%
2024-11-06	4.16	5.10	4.16	4.95	+78.700%	57	610	-82.020%
2024-11-04	2.73	2.77	2.73	2.77	-5.782%	120	562	-67.870%
2024-11-01	3.09	3.09	2.94	2.94	+0.341%	10	597	-69.728%
2024-10-31	3.05	3.06	2.93	2.93	-23.698%	165	593	-69.625%
2024-10-30	3.83	3.84	3.83	3.84	+2.674%	4	437	-76.823%
2024-10-29	3.74	3.74	3.74	3.74	+0.268%	1	435	-76.203%
2024-10-25	3.81	3.81	3.73	3.73	+13.720%	274	435	-76.139%
2024-10-23	3.39	3.39	3.28	3.28	-15.897%	201	311	-72.866%
2024-10-22	3.87	3.90	3.87	3.90	-10.959%	2	277	-77.179%
2024-10-17	4.38	4.38	4.38	4.38	0.000%	13	277	-79.680%
2024-10-16	4.38	4.38	4.38	4.38	+10.327%	5	264	-79.680%
2024-10-15	3.97	3.97	3.97	3.97	-13.319%	1	264	-77.582%
2024-10-14	4.51	4.58	4.51	4.58	+21.485%	2	264	-80.568%
2024-10-11	3.52	3.77	3.52	3.77	+8.023%	164	262	-76.393%
2024-10-09	3.49	3.49	3.49	3.49	+14.426%	2	306	-74.499%
2024-10-08	3.01	3.05	3.01	3.05	+1.329%	3	306	-70.820%
2024-09-30	3.01	3.01	3.01	3.01	-5.346%	6	308	-70.432%
2024-09-27	3.18	3.18	3.18	3.18	+3.922%	4	302	-72.013%
2024-09-26	3.06	3.06	3.06	3.06	+2.000%	3	300	-70.915%
2024-09-19	2.78	3.00	2.78	3.00	+30.435%	9	297	-70.333%
2024-09-16	2.30	2.30	2.30	2.30	+51.316%	176	297	-61.304%
2024-09-11	1.52	1.52	1.52	1.52	-36.134%	3	128	-41.447%
2024-08-30	2.27	2.38	2.27	2.38	-16.783%	8	125	-62.605%
2024-08-22	2.86	2.86	2.86	2.86	+19.665%	1	125	-68.881%
2024-08-19	2.42	2.42	2.39	2.39	+8.636%	25	124	-62.762%
2024-08-16	2.20	2.20	2.20	2.20	+10.553%	4	124	-59.545%
2024-08-15	1.99	1.99	1.99	1.99	-0.500%	1	122	-55.276%
2024-08-02	2.00	2.00	2.00	2.00	-25.651%	10	121	-55.500%
2024-08-01	2.69	2.69	2.69	2.69	-9.732%	1	117	-66.914%
2024-07-31	3.00	3.00	2.98	2.98	+27.897%	11	116	-70.134%
2024-07-30	2.44	2.44	2.33	2.33	-15.273%	6	127	-61.803%
2024-07-24	2.85	2.85	2.75	2.75	-12.141%	2	121	-67.636%
2024-07-19	3.13	3.13	3.13	3.13	-16.755%	1	119	-71.565%
2024-07-18	4.40	4.40	3.76	3.76	-17.181%	3	118	-76.330%
2024-07-15	4.40	4.71	4.40	4.54	-4.219%	75	116	-80.396%
2024-07-12	4.45	4.74	4.45	4.74	+15.610%	10	44	-81.224%
2024-07-11	4.60	4.60	4.10	4.10	+0.737%	4	44	-78.293%
2024-07-10	4.07	4.07	4.07	4.07	+17.630%	1	42	-78.133%
2024-07-05	3.46	3.46	3.46	3.46	+49.138%	38	42	-74.277%
2024-06-06	2.35	2.35	2.32	2.32	+28.889%	4	42	-61.638%
2024-05-30	1.80	1.80	1.80	1.80	+6.509%	1	38	-50.556%
2024-04-19	1.67	1.69	1.67	1.69	-22.120%	3	38	-47.337%
2024-04-16	2.08	2.20	2.05	2.17	-36.919%	4	35	-58.986%
2024-03-21	3.44	3.44	3.44	3.44	+25.547%	19	34	-74.128%
2024-03-19	2.74	2.74	2.74	2.74	+9.600%	1	53	-67.518%
2024-03-15	2.50	2.50	2.50	2.50	-8.425%	4	54	-64.400%
2024-03-13	2.73	2.73	2.73	2.73	+7.059%	38	54	-67.399%
2024-03-12	2.68	2.68	2.55	2.55	+54.545%	12	16	-65.098%
2024-02-29	1.74	1.74	1.65	1.65	-9.836%	2	6	-46.061%
2024-02-22	1.83	1.83	1.83	1.83	+41.860%	2	7	-51.366%
2024-02-12	1.29	1.29	1.29	1.29	+37.234%	2	7	-31.008%
2024-02-08	0.94	0.94	0.94	0.94	-21.667%	2	7	-5.319%
2024-02-07	1.20	1.20	1.20	1.20	+14.286%	1	7	-25.833%
2024-02-06	1.05	1.05	1.05	1.05	+7.143%	2	6	-15.238%
2024-02-05	0.98	0.98	0.98	0.98	0.000%	3	4	-9.184%
2024-02-02	0.98	0.98	0.98	0.98	+8.889%	4	4	-9.184%
2024-01-25	0.90	0.90	0.90	0.90	+34.328%	1	8	-1.111%
2024-01-23	0.67	0.67	0.67	0.67	+11.667%	2	7	+32.836%
2024-01-18	0.60	0.60	0.60	0.60	-7.692%	2	5	+48.333%
2024-01-17	0.65	0.65	0.65	0.65	-27.778%	2	3	+36.923%
2024-01-16	0.90	0.90	0.90	0.90	0.000%	1	1	-1.111%

.dark-mode .fmkgfY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fmkgfY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C710SPY Dec 19 2025 710.00 Call (SPY251219C00710000)option OPRA

SPY20251219C710
SPY Dec 19 2025 710.00 Call (SPY251219C00710000)
option OPRA