Dark

SPY20251219C720
SPY Dec 19 2025 720.00 Call (SPY251219C00720000)
option OPRA

EOD

May 15, 2025

0.6500+8.333%(+0.0500)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.60	0.65	0.60	0.65	+8.333%	60	2,990	0.000%
2025-05-14	0.60	0.60	0.58	0.60	+1.695%	40	2,990	+8.333%
2025-05-13	0.57	0.62	0.57	0.59	+3.509%	28	2,960	+10.169%
2025-05-12	0.59	0.60	0.55	0.57	+32.558%	52	2,959	+14.035%
2025-05-09	0.51	0.51	0.43	0.43	-14.000%	330	3,007	+51.163%
2025-05-08	0.50	0.57	0.50	0.50	+8.696%	41	2,937	+30.000%
2025-05-07	0.49	0.49	0.46	0.46	-2.128%	21	2,947	+41.304%
2025-05-06	0.46	0.49	0.46	0.47	-7.843%	20	2,948	+38.298%
2025-05-05	0.52	0.52	0.51	0.51	-10.526%	15	2,938	+27.451%
2025-05-02	0.57	0.59	0.56	0.57	+16.327%	94	2,923	+14.035%
2025-05-01	0.44	0.49	0.44	0.49	+28.947%	11	2,923	+32.653%
2025-04-30	0.34	0.38	0.34	0.38	-2.564%	21	2,934	+71.053%
2025-04-29	0.39	0.39	0.39	0.39	+8.333%	10	2,940	+66.667%
2025-04-28	0.37	0.37	0.34	0.36	-5.263%	65	2,950	+80.556%
2025-04-25	0.40	0.40	0.38	0.38	-2.564%	80	2,905	+71.053%
2025-04-24	0.40	0.42	0.39	0.39	+2.632%	41	2,865	+66.667%
2025-04-23	0.39	0.43	0.38	0.38	+31.034%	532	2,906	+71.053%
2025-04-22	0.29	0.29	0.29	0.29	+7.407%	1	2,397	+124.138%
2025-04-21	0.26	0.27	0.26	0.27	0.000%	6	2,398	+140.741%
2025-04-17	0.27	0.27	0.27	0.27	-3.571%	6	2,401	+140.741%
2025-04-16	0.29	0.29	0.28	0.28	-15.152%	11	2,401	+132.143%
2025-04-15	0.33	0.33	0.33	0.33	-15.385%	10	2,390	+96.970%
2025-04-14	0.41	0.41	0.39	0.39	-2.500%	28	2,380	+66.667%
2025-04-10	0.40	0.50	0.40	0.40	0.000%	49	2,352	+62.500%
2025-04-09	0.38	0.40	0.38	0.40	+73.913%	11	2,378	+62.500%
2025-04-08	0.23	0.25	0.23	0.23	+27.778%	101	2,367	+182.609%
2025-04-07	0.13	0.18	0.13	0.18	-33.333%	2	2,272	+261.111%
2025-04-04	0.27	0.29	0.22	0.27	-6.897%	234	2,272	+140.741%
2025-04-03	0.34	0.34	0.29	0.29	-32.558%	57	2,277	+124.138%
2025-04-02	0.39	0.43	0.39	0.43	+16.216%	3	2,247	+51.163%
2025-04-01	0.34	0.37	0.34	0.37	+15.625%	10	2,245	+75.676%
2025-03-31	0.30	0.32	0.30	0.32	0.000%	9	2,243	+103.125%
2025-03-28	0.37	0.37	0.30	0.32	-28.889%	210	2,236	+103.125%
2025-03-27	0.44	0.45	0.43	0.45	-10.000%	48	2,283	+44.444%
2025-03-25	0.50	0.50	0.50	0.50	+2.041%	6	2,268	+30.000%
2025-03-24	0.45	0.49	0.45	0.49	+28.947%	11	2,274	+32.653%
2025-03-21	0.35	0.38	0.35	0.38	-7.317%	24	2,285	+71.053%
2025-03-20	0.43	0.46	0.41	0.41	-10.870%	35	2,285	+58.537%
2025-03-19	0.46	0.46	0.46	0.46	-2.128%	1	2,278	+41.304%
2025-03-18	0.47	0.47	0.47	0.47	-6.000%	20	2,277	+38.298%
2025-03-17	0.50	0.50	0.50	0.50	+13.636%	4	2,257	+30.000%
2025-03-14	0.42	0.44	0.42	0.44	-15.385%	6	2,253	+47.727%
2025-03-12	0.53	0.55	0.52	0.52	-5.455%	48	2,256	+25.000%
2025-03-11	0.55	0.57	0.48	0.55	-3.509%	18	2,228	+18.182%
2025-03-10	0.64	0.64	0.57	0.57	-24.000%	28	2,213	+14.035%
2025-03-07	0.75	0.75	0.75	0.75	-12.791%	10	2,186	-13.333%
2025-03-06	0.94	0.94	0.84	0.86	-18.095%	16	2,194	-24.419%
2025-03-05	1.05	1.05	1.05	1.05	+11.702%	4	2,194	-38.095%
2025-03-04	1.12	1.12	0.92	0.94	-17.544%	343	2,198	-30.851%
2025-03-03	1.55	1.55	1.14	1.14	0.000%	43	2,289	-42.982%
2025-02-28	1.23	1.24	1.13	1.14	-5.785%	140	2,284	-42.982%
2025-02-27	1.31	1.31	1.21	1.21	-14.184%	24	2,281	-46.281%
2025-02-26	1.60	1.73	1.41	1.41	-7.237%	50	2,282	-53.901%
2025-02-25	1.44	1.52	1.44	1.52	-20.833%	184	2,280	-57.237%
2025-02-24	1.92	1.92	1.92	1.92	-2.538%	2	2,280	-66.146%
2025-02-21	2.46	2.46	1.93	1.97	-26.766%	188	2,278	-67.005%
2025-02-20	2.67	2.69	2.58	2.69	-10.033%	53	2,274	-75.836%
2025-02-19	3.00	3.04	2.99	2.99	+1.356%	23	2,271	-78.261%
2025-02-18	2.85	2.95	2.85	2.95	+4.610%	14	2,253	-77.966%
2025-02-14	2.80	2.85	2.80	2.82	-2.422%	860	2,221	-76.950%
2025-02-13	2.60	2.89	2.58	2.89	+22.979%	15	2,221	-77.509%
2025-02-12	2.27	2.35	2.27	2.35	-4.472%	32	2,220	-72.340%
2025-02-11	2.45	2.46	2.45	2.46	+0.408%	3	2,188	-73.577%
2025-02-10	2.50	2.50	2.45	2.45	+6.522%	9	2,188	-73.469%
2025-02-07	2.77	2.77	2.22	2.30	-11.538%	126	2,179	-71.739%
2025-02-06	2.67	2.67	2.60	2.60	+4.418%	19	2,166	-75.000%
2025-02-05	2.40	2.49	2.40	2.49	+1.220%	24	2,149	-73.896%
2025-02-04	2.30	2.55	2.30	2.46	+1.235%	436	2,148	-73.577%
2025-02-03	2.13	2.43	2.13	2.43	-10.000%	25	1,764	-73.251%
2025-01-31	3.11	3.39	2.70	2.70	-10.000%	92	1,771	-75.926%
2025-01-30	2.96	3.00	2.65	3.00	+10.294%	7	1,767	-78.333%
2025-01-29	2.81	2.81	2.59	2.72	-8.725%	990	1,761	-76.103%
2025-01-28	2.65	3.03	2.65	2.98	+22.634%	445	1,116	-78.188%
2025-01-27	2.61	2.61	2.40	2.43	-28.107%	30	1,155	-73.251%
2025-01-24	3.71	3.71	3.38	3.38	-5.056%	464	1,147	-80.769%
2025-01-23	3.57	3.57	3.49	3.56	+0.850%	13	919	-81.742%
2025-01-22	3.41	3.55	3.41	3.53	+21.306%	27	919	-81.586%
2025-01-21	2.74	2.91	2.74	2.91	+14.567%	5	916	-77.663%
2025-01-17	2.53	2.67	2.53	2.54	+24.510%	66	912	-74.409%
2025-01-16	2.04	2.04	2.04	2.04	-5.991%	6	912	-68.137%
2025-01-15	2.14	2.24	2.14	2.17	+35.625%	5	912	-70.046%
2025-01-14	1.60	1.60	1.60	1.60	+3.226%	1	910	-59.375%
2025-01-13	1.54	1.55	1.54	1.55	-3.125%	16	910	-58.065%
2025-01-10	1.88	1.88	1.59	1.60	-21.951%	460	895	-59.375%
2025-01-08	1.97	2.05	1.97	2.05	-16.327%	2	893	-68.293%
2025-01-07	2.45	2.45	2.45	2.45	+1.660%	7	893	-73.469%
2025-01-06	2.65	2.74	2.41	2.41	+11.574%	38	887	-73.029%
2025-01-03	2.00	2.16	2.00	2.16	+21.348%	54	897	-69.907%
2025-01-02	1.76	1.78	1.75	1.78	-6.316%	265	878	-63.483%
2024-12-31	1.96	1.96	1.90	1.90	-12.844%	260	779	-65.789%
2024-12-30	2.05	2.18	2.05	2.18	-13.834%	3	779	-70.183%
2024-12-27	2.95	2.95	2.52	2.53	-24.251%	112	782	-74.308%
2024-12-26	3.18	3.35	3.18	3.34	+4.050%	20	767	-80.539%
2024-12-24	3.21	3.21	3.21	3.21	+6.645%	1	760	-79.751%
2024-12-23	3.03	3.03	3.01	3.01	-0.331%	4	760	-78.405%
2024-12-20	2.63	3.47	2.60	3.02	0.000%	38	759	-78.477%
2024-12-19	3.40	3.40	3.02	3.02	-1.948%	57	784	-78.477%
2024-12-18	4.10	4.10	3.08	3.08	-32.751%	26	759	-78.896%
2024-12-17	4.68	4.71	4.58	4.58	-10.895%	25	749	-85.808%
2024-12-16	4.82	5.17	4.82	5.14	+12.719%	18	746	-87.354%
2024-12-13	4.80	4.80	4.54	4.56	-1.935%	60	732	-85.746%
2024-12-12	4.85	4.93	4.65	4.65	-9.357%	19	732	-86.022%
2024-12-11	5.04	5.17	5.04	5.13	+15.281%	43	720	-87.329%
2024-12-10	4.65	4.65	4.45	4.45	-5.117%	16	714	-85.393%
2024-12-09	5.03	5.03	4.69	4.69	-8.039%	26	698	-86.141%
2024-12-06	5.05	5.16	4.98	5.10	-0.585%	38	682	-87.255%
2024-12-05	5.20	5.20	5.13	5.13	-2.841%	14	676	-87.329%
2024-12-04	4.73	5.28	4.73	5.28	+14.783%	83	671	-87.689%
2024-12-02	4.56	4.61	4.50	4.60	+8.235%	11	649	-85.870%
2024-11-29	4.25	4.25	4.25	4.25	+2.657%	22	638	-84.706%
2024-11-27	4.34	4.34	4.14	4.14	-3.497%	7	654	-84.300%
2024-11-26	4.29	4.29	4.29	4.29	+3.373%	1	654	-84.848%
2024-11-25	4.61	4.61	4.14	4.15	+4.798%	27	653	-84.337%
2024-11-22	3.96	3.96	3.96	3.96	-1.737%	4	638	-83.586%
2024-11-21	3.70	4.18	3.60	4.03	+16.812%	14	636	-83.871%
2024-11-20	3.66	3.66	3.45	3.45	+2.071%	3	627	-81.159%
2024-11-18	3.41	3.52	3.38	3.38	-0.295%	18	627	-80.769%
2024-11-15	3.64	3.64	3.39	3.39	-25.495%	160	610	-80.826%
2024-11-14	4.55	4.55	4.55	4.55	-2.151%	2	589	-85.714%
2024-11-13	4.72	4.90	4.56	4.65	-3.527%	8	589	-86.022%
2024-11-12	5.15	5.15	4.82	4.82	-3.600%	25	586	-86.515%
2024-11-11	5.25	5.29	5.00	5.00	-2.534%	12	566	-87.000%
2024-11-08	4.47	5.13	4.47	5.13	+14.765%	68	565	-87.329%
2024-11-07	4.19	4.47	4.19	4.47	+14.910%	145	535	-85.459%
2024-11-06	3.08	3.99	3.08	3.89	+34.602%	78	517	-83.290%
2024-10-29	2.73	2.89	2.73	2.89	-3.020%	4	494	-77.509%
2024-10-22	2.98	2.98	2.98	2.98	-6.875%	1	492	-78.188%
2024-10-21	3.20	3.20	3.20	3.20	-1.840%	1	491	-79.688%
2024-10-17	3.41	3.41	3.26	3.26	+5.844%	383	490	-80.061%
2024-10-15	3.54	3.54	3.08	3.08	-12.994%	3	130	-78.896%
2024-10-14	3.46	3.54	3.46	3.54	+14.194%	2	129	-81.638%
2024-10-11	3.10	3.10	3.10	3.10	+49.038%	2	130	-79.032%
2024-10-07	2.08	2.08	2.08	2.08	+35.065%	1	130	-68.750%
2024-09-12	1.54	1.54	1.54	1.54	+36.283%	3	130	-57.792%
2024-09-06	1.13	1.13	1.13	1.13	-37.912%	2	130	-42.478%
2024-08-28	1.84	1.84	1.82	1.82	+27.273%	2	129	-64.286%
2024-08-02	1.53	1.53	1.43	1.43	-27.411%	10	129	-54.545%
2024-07-25	1.97	1.97	1.97	1.97	-19.592%	1	133	-67.005%
2024-07-19	2.45	2.45	2.45	2.45	-11.552%	4	132	-73.469%
2024-07-18	2.77	2.77	2.77	2.77	-19.942%	1	130	-76.534%
2024-07-10	3.40	3.46	3.40	3.46	+21.831%	101	129	-81.214%
2024-07-08	3.05	3.05	2.84	2.84	+4.412%	8	132	-77.113%
2024-07-05	2.72	2.72	2.72	2.72	+3.030%	38	132	-76.103%
2024-07-03	2.64	2.65	2.64	2.64	+4.348%	100	33	-75.379%
2024-06-27	2.53	2.53	2.53	2.53	-5.243%	1	33	-74.308%
2024-06-21	2.67	2.67	2.67	2.67	-2.555%	4	32	-75.655%
2024-06-18	2.74	2.74	2.74	2.74	+1.859%	2	30	-76.277%
2024-06-17	2.69	2.69	2.69	2.69	+16.450%	1	30	-75.836%
2024-06-14	2.31	2.31	2.31	2.31	+5.963%	2	31	-71.861%
2024-06-13	2.18	2.18	2.18	2.18	+21.111%	1	30	-70.183%
2024-06-11	1.80	1.80	1.80	1.80	-1.639%	3	29	-63.889%
2024-06-06	1.89	1.89	1.83	1.83	+2.235%	2	27	-64.481%
2024-06-05	1.79	1.79	1.79	1.79	+14.013%	2	27	-63.687%
2024-05-29	1.57	1.57	1.57	1.57	-17.368%	1	25	-58.599%
2024-04-15	1.90	1.90	1.90	1.90	-32.143%	3	24	-65.789%
2024-03-26	2.80	2.80	2.80	2.80	-3.448%	1	24	-76.786%
2024-03-21	2.93	2.93	2.85	2.90	+36.792%	21	23	-77.586%
2024-03-12	2.12	2.12	2.12	2.12	+7.614%	4	3	-69.340%
2024-03-07	1.97	1.97	1.97	1.97	+23.899%	2	0	-67.005%
2024-03-06	1.59	1.59	1.59	1.59	-0.625%	2	0	-59.119%
2024-03-05	1.60	1.60	1.60	1.60	0.000%	2	0	-59.375%

.dark-mode .SH97GL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SH97GL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C720SPY Dec 19 2025 720.00 Call (SPY251219C00720000)option OPRA

SPY20251219C720
SPY Dec 19 2025 720.00 Call (SPY251219C00720000)
option OPRA