Dark

SPY20251219C725
SPY Dec 19 2025 725.00 Call (SPY251219C00725000)
option OPRA

EOD

May 15, 2025

0.5100+6.250%(+0.0300)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.55	0.56	0.51	0.51	+6.250%	175	3,405	0.000%
2025-05-13	0.46	0.52	0.45	0.48	0.000%	96	3,519	+6.250%
2025-05-12	0.60	0.60	0.47	0.48	+29.730%	101	3,473	+6.250%
2025-05-09	0.41	0.41	0.37	0.37	-24.490%	376	3,492	+37.838%
2025-05-08	0.51	0.51	0.49	0.49	+11.364%	42	3,447	+4.082%
2025-05-07	0.44	0.44	0.44	0.44	+7.317%	5	3,485	+15.909%
2025-05-06	0.40	0.41	0.40	0.41	-2.381%	100	3,480	+24.390%
2025-05-05	0.45	0.45	0.42	0.42	-20.755%	18	3,380	+21.429%
2025-05-02	0.46	0.53	0.46	0.53	+17.778%	56	3,387	-3.774%
2025-05-01	0.40	0.45	0.39	0.45	+28.571%	30	3,363	+13.333%
2025-04-30	0.33	0.35	0.33	0.35	+9.375%	7	3,347	+45.714%
2025-04-28	0.31	0.32	0.31	0.32	+3.226%	14	3,344	+59.375%
2025-04-25	0.34	0.34	0.31	0.31	-13.889%	4	3,357	+64.516%
2025-04-24	0.33	0.36	0.33	0.36	0.000%	15	3,359	+41.667%
2025-04-23	0.35	0.40	0.35	0.36	+56.522%	27	3,344	+41.667%
2025-04-21	0.23	0.23	0.23	0.23	-17.857%	10	3,331	+121.739%
2025-04-17	0.26	0.28	0.26	0.28	+7.692%	6	3,345	+82.143%
2025-04-16	0.27	0.27	0.26	0.26	0.000%	70	3,345	+96.154%
2025-04-15	0.26	0.26	0.26	0.26	-10.345%	11	3,345	+96.154%
2025-04-14	0.29	0.29	0.29	0.29	+11.538%	19	3,354	+75.862%
2025-04-11	0.26	0.26	0.26	0.26	-35.000%	2	3,349	+96.154%
2025-04-09	0.35	0.40	0.35	0.40	+66.667%	152	3,350	+27.500%
2025-04-08	0.27	0.27	0.24	0.24	-7.692%	96	3,212	+112.500%
2025-04-07	0.30	0.30	0.26	0.26	-13.333%	20	3,212	+96.154%
2025-04-04	0.32	0.32	0.30	0.30	+15.385%	220	3,207	+70.000%
2025-04-03	0.26	0.26	0.26	0.26	-16.129%	2	3,097	+96.154%
2025-04-01	0.31	0.31	0.31	0.31	+14.815%	6	3,097	+64.516%
2025-03-28	0.28	0.28	0.27	0.27	-28.947%	1,042	3,103	+88.889%
2025-03-27	0.38	0.38	0.38	0.38	-15.556%	1	3,099	+34.211%
2025-03-24	0.44	0.45	0.44	0.45	+45.161%	9	3,099	+13.333%
2025-03-21	0.29	0.31	0.29	0.31	-29.545%	40	3,090	+64.516%
2025-03-14	0.39	0.44	0.39	0.44	-4.348%	62	3,090	+15.909%
2025-03-12	0.51	0.51	0.45	0.46	-2.128%	118	3,091	+10.870%
2025-03-11	0.45	0.47	0.44	0.47	+2.174%	53	3,113	+8.511%
2025-03-10	0.53	0.53	0.44	0.46	-28.125%	31	3,112	+10.870%
2025-03-07	0.68	0.68	0.64	0.64	-8.571%	840	3,086	-20.313%
2025-03-06	0.76	0.80	0.70	0.70	-6.667%	232	3,071	-27.143%
2025-03-05	0.76	0.76	0.75	0.75	-10.714%	100	3,009	-32.000%
2025-03-04	0.79	0.84	0.79	0.84	-14.286%	2	3,009	-39.286%
2025-03-03	1.28	1.28	0.98	0.98	-10.909%	52	3,009	-47.959%
2025-02-28	1.06	1.10	0.96	1.10	+6.796%	420	3,060	-53.636%
2025-02-27	1.05	1.08	1.03	1.03	-14.876%	134	3,048	-50.485%
2025-02-26	1.21	1.21	1.21	1.21	-1.626%	22	3,005	-57.851%
2025-02-25	1.20	1.27	1.20	1.23	-24.074%	54	2,983	-58.537%
2025-02-24	1.54	1.63	1.51	1.62	-4.706%	54	2,958	-68.519%
2025-02-21	1.80	1.81	1.67	1.70	-33.071%	72	2,942	-70.000%
2025-02-19	2.56	2.56	2.54	2.54	+5.833%	4	2,937	-79.921%
2025-02-18	2.40	2.40	2.40	2.40	0.000%	1	2,938	-78.750%
2025-02-14	2.50	2.53	2.39	2.40	-3.226%	32	2,930	-78.750%
2025-02-13	2.02	2.48	2.02	2.48	+24.000%	6	2,930	-79.435%
2025-02-12	1.89	2.05	1.89	2.00	-2.439%	2,175	2,926	-74.500%
2025-02-11	2.05	2.05	2.05	2.05	-3.756%	1	752	-75.122%
2025-02-10	2.14	2.14	2.12	2.13	+10.938%	3	751	-76.056%
2025-02-07	2.41	2.41	1.92	1.92	-12.727%	28	750	-73.438%
2025-02-06	2.22	2.22	2.18	2.20	+2.326%	10	748	-76.818%
2025-02-05	2.15	2.15	2.15	2.15	+4.878%	1	739	-76.279%
2025-02-03	1.84	2.08	1.84	2.05	-18.327%	15	739	-75.122%
2025-01-31	2.67	2.93	2.51	2.51	-2.335%	50	728	-79.681%
2025-01-28	2.52	2.59	2.52	2.57	+24.757%	270	731	-80.156%
2025-01-27	2.06	2.25	2.06	2.06	-29.452%	31	463	-75.243%
2025-01-24	3.21	3.25	2.91	2.92	-6.109%	12	464	-82.534%
2025-01-23	3.01	3.11	3.01	3.11	+3.667%	2	463	-83.601%
2025-01-22	2.82	3.00	2.82	3.00	+19.048%	62	462	-83.000%
2025-01-21	2.40	2.52	2.40	2.52	+17.209%	12	463	-79.762%
2025-01-17	2.16	2.16	2.15	2.15	+11.399%	40	449	-76.279%
2025-01-15	1.85	1.93	1.85	1.93	+35.915%	13	449	-73.575%
2025-01-14	1.42	1.42	1.42	1.42	+6.767%	1	447	-64.085%
2025-01-13	1.33	1.33	1.33	1.33	-6.338%	1	446	-61.654%
2025-01-10	1.50	1.50	1.40	1.42	-36.607%	34	447	-64.085%
2025-01-06	2.24	2.24	2.24	2.24	+43.590%	1	438	-77.232%
2025-01-02	1.82	1.82	1.51	1.56	-8.772%	5	438	-67.308%
2024-12-31	1.86	1.86	1.67	1.71	-12.308%	7	431	-70.175%
2024-12-30	1.77	1.95	1.77	1.95	-13.333%	12	431	-73.846%
2024-12-27	2.54	2.54	2.23	2.25	-21.329%	556	427	-77.333%
2024-12-26	2.87	2.88	2.86	2.86	+0.351%	14	382	-82.168%
2024-12-24	2.71	2.86	2.71	2.85	+10.465%	46	368	-82.105%
2024-12-23	2.50	2.60	2.50	2.58	0.000%	106	368	-80.233%
2024-12-20	2.33	3.01	2.31	2.58	-3.371%	14	263	-80.233%
2024-12-19	2.90	2.96	2.65	2.67	-9.184%	17	266	-80.899%
2024-12-18	2.89	2.94	2.89	2.94	-26.683%	2	264	-82.653%
2024-12-17	4.01	4.02	4.01	4.01	-8.864%	11	265	-87.282%
2024-12-16	4.41	4.51	4.40	4.40	+10.831%	24	265	-88.409%
2024-12-13	4.07	4.07	3.91	3.97	-5.701%	242	274	-87.154%
2024-12-12	4.15	4.21	4.15	4.21	-3.881%	2	240	-87.886%
2024-12-11	4.38	4.38	4.38	4.38	+12.596%	10	239	-88.356%
2024-12-10	3.89	3.89	3.89	3.89	-5.353%	2	239	-86.889%
2024-12-09	4.42	4.42	4.10	4.11	-7.432%	47	238	-87.591%
2024-12-06	4.51	4.51	4.44	4.44	-1.114%	6	228	-88.514%
2024-12-05	4.71	4.72	4.49	4.49	-2.814%	12	228	-88.641%
2024-12-04	4.11	4.62	4.11	4.62	+18.159%	39	221	-88.961%
2024-12-03	3.92	3.92	3.91	3.91	-3.218%	9	238	-86.957%
2024-12-02	3.93	4.04	3.93	4.04	+8.895%	60	238	-87.376%
2024-11-29	3.71	3.71	3.71	3.71	-4.381%	2	210	-86.253%
2024-11-27	3.86	3.88	3.86	3.88	+1.571%	5	207	-86.856%
2024-11-26	3.68	3.82	3.68	3.82	+4.945%	2	207	-86.649%
2024-11-25	4.08	4.08	3.64	3.64	+4.598%	75	207	-85.989%
2024-11-22	3.48	3.48	3.48	3.48	-5.435%	4	154	-85.345%
2024-11-21	3.61	3.68	3.61	3.68	+27.336%	3	152	-86.141%
2024-11-20	2.89	2.89	2.89	2.89	-7.668%	1	150	-82.353%
2024-11-19	3.08	3.13	3.08	3.13	+3.987%	2	150	-83.706%
2024-11-18	3.01	3.01	3.01	3.01	+0.669%	1	148	-83.056%
2024-11-15	3.16	3.16	2.99	2.99	-23.529%	82	148	-82.943%
2024-11-14	3.91	3.91	3.91	3.91	-4.634%	1	108	-86.957%
2024-11-13	4.30	4.30	4.04	4.10	-0.243%	5	108	-87.561%
2024-11-12	4.11	4.11	4.11	4.11	-8.463%	1	104	-87.591%
2024-11-11	4.67	4.67	4.49	4.49	+0.447%	4	104	-88.641%
2024-11-08	4.15	4.47	4.15	4.47	+14.615%	4	103	-88.591%
2024-11-07	3.90	3.90	3.90	3.90	+15.385%	1	103	-86.923%
2024-11-06	2.75	3.42	2.75	3.38	+73.333%	28	103	-84.911%
2024-10-31	1.95	1.95	1.94	1.95	-31.579%	31	86	-73.846%
2024-10-21	2.85	2.85	2.85	2.85	+2.518%	1	55	-82.105%
2024-10-18	2.81	2.81	2.78	2.78	-3.136%	4	54	-81.655%
2024-10-17	2.98	3.00	2.87	2.87	+0.702%	26	52	-82.230%
2024-10-16	2.85	2.85	2.85	2.85	-8.946%	6	27	-82.105%
2024-10-14	3.13	3.13	3.13	3.13	+9.825%	1	24	-83.706%
2024-10-11	2.85	2.85	2.85	2.85	+23.377%	2	24	-82.105%
2024-10-10	2.31	2.31	2.31	2.31	+6.452%	3	24	-77.922%
2024-09-27	2.17	2.17	2.17	2.17	+13.021%	4	21	-76.498%
2024-09-25	1.92	1.92	1.92	1.92	-2.041%	2	21	-73.438%
2024-09-23	1.96	1.96	1.96	1.96	+7.692%	2	21	-73.980%
2024-09-20	1.82	1.82	1.82	1.82	+80.198%	4	23	-71.978%
2024-09-11	1.01	1.01	1.01	1.01	-38.415%	1	21	-49.505%
2024-08-30	1.64	1.64	1.64	1.64	-7.345%	10	17	-68.902%
2024-08-22	1.77	1.77	1.77	1.77	-14.493%	1	17	-71.186%
2024-07-31	2.07	2.07	2.07	2.07	+6.701%	1	17	-75.362%
2024-07-24	1.94	1.94	1.94	1.94	-24.219%	1	18	-73.711%
2024-07-08	2.56	2.56	2.56	2.56	+11.304%	1	17	-80.078%
2024-06-21	2.30	2.30	2.30	2.30	+9.524%	2	16	-77.826%
2024-06-12	2.10	2.10	2.10	2.10	+27.273%	2	16	-75.714%
2024-06-11	1.65	1.65	1.65	1.65	-30.672%	10	16	-69.091%
2024-04-11	2.35	2.38	2.35	2.38	-8.462%	4	18	-78.571%
2024-03-21	2.60	2.60	2.60	2.60	+28.713%	10	16	-80.385%
2024-03-18	2.02	2.02	2.02	2.02	+1.508%	4	6	-74.752%
2024-03-08	1.99	1.99	1.99	1.99	0.000%	4	2	-74.372%

.dark-mode .G4pBfh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G4pBfh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C725SPY Dec 19 2025 725.00 Call (SPY251219C00725000)option OPRA

SPY20251219C725
SPY Dec 19 2025 725.00 Call (SPY251219C00725000)
option OPRA