Dark

SPY20251219C740
SPY Dec 19 2025 740.00 Call (SPY251219C00740000)
option OPRA

EOD

May 15, 2025

0.30000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.31	0.33	0.30	0.30	0.000%	20	20,186	0.000%
2025-05-14	0.29	0.30	0.28	0.30	0.000%	22	20,182	0.000%
2025-05-13	0.32	0.32	0.29	0.30	-6.250%	161	20,176	0.000%
2025-05-12	0.36	0.36	0.32	0.32	+18.519%	30	20,313	-6.250%
2025-05-09	0.27	0.27	0.27	0.27	-12.903%	22	20,331	+11.111%
2025-05-08	0.29	0.34	0.29	0.31	+14.815%	24	20,320	-3.226%
2025-05-07	0.29	0.29	0.27	0.27	-3.571%	21	20,320	+11.111%
2025-05-06	0.27	0.28	0.27	0.28	-9.677%	16	20,319	+7.143%
2025-05-05	0.31	0.31	0.31	0.31	-8.824%	10	20,313	-3.226%
2025-05-02	0.33	0.34	0.33	0.34	+6.250%	44	20,303	-11.765%
2025-05-01	0.26	0.32	0.26	0.32	+28.000%	119	20,313	-6.250%
2025-04-30	0.23	0.25	0.21	0.25	+4.167%	31	20,257	+20.000%
2025-04-29	0.22	0.24	0.22	0.24	+4.348%	36	20,247	+25.000%
2025-04-28	0.23	0.23	0.23	0.23	+4.545%	15	20,211	+30.435%
2025-04-25	0.24	0.26	0.22	0.22	-15.385%	838	20,196	+36.364%
2025-04-24	0.25	0.28	0.25	0.26	+8.333%	40	20,420	+15.385%
2025-04-23	0.32	0.32	0.24	0.24	+9.091%	44	20,400	+25.000%
2025-04-22	0.22	0.22	0.22	0.22	+22.222%	1	20,391	+36.364%
2025-04-17	0.18	0.18	0.18	0.18	0.000%	10	20,402	+66.667%
2025-04-16	0.21	0.21	0.18	0.18	0.000%	12	20,402	+66.667%
2025-04-15	0.20	0.20	0.18	0.18	-21.739%	20	20,390	+66.667%
2025-04-14	0.23	0.23	0.23	0.23	-8.000%	4	20,370	+30.435%
2025-04-11	0.25	0.25	0.25	0.25	-3.846%	2	20,367	+20.000%
2025-04-09	0.17	0.26	0.14	0.26	+30.000%	407	20,367	+15.385%
2025-04-08	0.22	0.22	0.17	0.20	-13.043%	7	20,040	+50.000%
2025-04-07	0.14	0.23	0.14	0.23	-58.182%	48	20,033	+30.435%
2025-04-04	0.13	0.55	0.11	0.55	+205.556%	76	20,018	-45.455%
2025-04-03	0.19	0.21	0.18	0.18	-21.739%	32	20,038	+66.667%
2025-04-02	0.23	0.23	0.23	0.23	+4.545%	40	19,968	+30.435%
2025-03-31	0.22	0.22	0.22	0.22	+10.000%	3	19,968	+36.364%
2025-03-28	0.20	0.20	0.19	0.20	-20.000%	12	19,965	+50.000%
2025-03-27	0.26	0.26	0.25	0.25	-7.407%	23	19,962	+20.000%
2025-03-26	0.28	0.28	0.27	0.27	-10.000%	2	19,939	+11.111%
2025-03-24	0.26	0.30	0.26	0.30	+36.364%	19	19,939	0.000%
2025-03-21	0.20	0.22	0.20	0.22	-8.333%	8	19,921	+36.364%
2025-03-20	0.24	0.24	0.24	0.24	-17.241%	1	19,921	+25.000%
2025-03-19	0.29	0.29	0.29	0.29	+3.571%	1	19,922	+3.448%
2025-03-18	0.26	0.28	0.26	0.28	-17.647%	5	19,921	+7.143%
2025-03-17	0.30	0.34	0.30	0.34	0.000%	7	19,920	-11.765%
2025-03-14	0.28	0.34	0.28	0.34	+21.429%	38	19,914	-11.765%
2025-03-13	0.27	0.29	0.27	0.28	-15.152%	52	19,859	+7.143%
2025-03-12	0.31	0.34	0.31	0.33	-2.941%	11	19,859	-9.091%
2025-03-11	0.30	0.34	0.29	0.34	+6.250%	6	19,857	-11.765%
2025-03-10	0.39	0.39	0.29	0.32	-23.810%	71	19,855	-6.250%
2025-03-07	0.42	0.45	0.39	0.42	-10.638%	64	19,839	-28.571%
2025-03-06	0.50	0.55	0.47	0.47	-20.339%	988	19,817	-36.170%
2025-03-05	0.47	0.59	0.47	0.59	+13.462%	47	19,864	-49.153%
2025-03-04	0.60	0.60	0.49	0.52	-21.212%	28	19,897	-42.308%
2025-03-03	0.82	0.82	0.64	0.66	-4.348%	204	19,893	-54.545%
2025-02-28	0.69	0.69	0.62	0.69	+4.545%	428	19,812	-56.522%
2025-02-27	0.68	0.68	0.66	0.66	-13.158%	154	19,825	-54.545%
2025-02-26	0.84	0.90	0.76	0.76	-2.564%	530	19,821	-60.526%
2025-02-25	0.92	0.93	0.74	0.78	-19.588%	424	19,822	-61.538%
2025-02-24	0.98	0.98	0.95	0.97	-4.902%	6	19,791	-69.072%
2025-02-21	1.14	1.14	1.02	1.02	-34.194%	68	19,791	-70.588%
2025-02-19	1.56	1.61	1.54	1.55	+4.027%	207	19,771	-80.645%
2025-02-18	1.49	1.49	1.49	1.49	+1.361%	1	19,771	-79.866%
2025-02-14	1.47	1.47	1.47	1.47	-4.545%	22	19,783	-79.592%
2025-02-13	1.35	1.54	1.35	1.54	+21.260%	147	19,783	-80.519%
2025-02-12	1.27	1.27	1.27	1.27	-4.511%	36	19,808	-76.378%
2025-02-10	1.38	1.38	1.33	1.33	+6.400%	93	19,808	-77.444%
2025-02-07	1.28	1.28	1.20	1.25	-13.793%	106	19,877	-76.000%
2025-02-06	1.42	1.45	1.42	1.45	+8.209%	7	19,864	-79.310%
2025-02-05	1.35	1.37	1.34	1.34	-2.190%	207	19,869	-77.612%
2025-02-04	1.37	1.37	1.37	1.37	+3.788%	1	20,076	-78.102%
2025-02-03	1.18	1.38	1.18	1.32	-21.429%	75	20,076	-77.273%
2025-01-31	1.68	1.86	1.68	1.68	+12.000%	106	20,137	-82.143%
2025-01-30	1.59	1.59	1.50	1.50	-8.537%	2	20,159	-80.000%
2025-01-28	1.37	1.64	1.37	1.64	+15.493%	227	20,159	-81.707%
2025-01-27	1.38	1.42	1.31	1.42	-21.547%	44	20,116	-78.873%
2025-01-24	2.10	2.10	1.81	1.81	-9.500%	216	20,095	-83.425%
2025-01-23	1.91	2.00	1.91	2.00	+1.523%	24	20,092	-85.000%
2025-01-22	1.79	1.97	1.79	1.97	+22.360%	138	20,108	-84.772%
2025-01-21	1.56	1.61	1.56	1.61	+4.545%	5	20,235	-81.366%
2025-01-17	1.32	1.54	1.32	1.54	+30.508%	20	20,235	-80.519%
2025-01-16	1.19	1.19	1.18	1.18	-4.065%	2	20,235	-74.576%
2025-01-15	1.16	1.23	1.14	1.23	+30.851%	5	20,235	-75.610%
2025-01-14	1.02	1.02	0.94	0.94	+2.174%	4	20,232	-68.085%
2025-01-13	0.86	0.92	0.83	0.92	-2.128%	924	20,228	-67.391%
2025-01-10	1.03	1.03	0.89	0.94	-14.545%	120	20,934	-68.085%
2025-01-08	1.11	1.16	1.10	1.10	0.000%	5	20,912	-72.727%
2025-01-07	1.36	1.36	1.10	1.10	-26.174%	13	20,912	-72.727%
2025-01-06	1.31	1.53	1.31	1.49	+27.350%	13	20,902	-79.866%
2025-01-03	1.14	1.17	1.07	1.17	+15.842%	6	20,902	-74.359%
2025-01-02	1.08	1.08	0.99	1.01	-8.182%	8	20,899	-70.297%
2024-12-31	1.16	1.16	1.07	1.10	-4.348%	90	20,889	-72.727%
2024-12-30	1.13	1.15	1.04	1.15	-17.857%	9	20,889	-73.913%
2024-12-27	1.60	1.60	1.27	1.40	-21.348%	198	20,885	-78.571%
2024-12-26	1.75	1.78	1.75	1.78	-4.301%	13	20,848	-83.146%
2024-12-24	1.79	1.86	1.79	1.86	+8.140%	192	20,669	-83.871%
2024-12-23	1.69	1.72	1.63	1.72	-8.511%	84	20,669	-82.558%
2024-12-20	1.63	2.01	1.55	1.88	+8.671%	32	20,586	-84.043%
2024-12-19	1.97	2.02	1.71	1.73	-3.889%	101	20,561	-82.659%
2024-12-18	2.65	2.73	1.80	1.80	-31.559%	28	20,514	-83.333%
2024-12-17	2.76	2.76	2.63	2.63	-11.745%	148	20,491	-88.593%
2024-12-16	2.79	3.01	2.79	2.98	+14.615%	41	20,412	-89.933%
2024-12-13	2.58	2.65	2.57	2.60	-4.059%	252	20,426	-88.462%
2024-12-12	2.82	2.82	2.71	2.71	-9.667%	5	20,468	-88.930%
2024-12-11	2.66	3.00	2.66	3.00	+20.968%	25	20,466	-90.000%
2024-12-10	2.66	2.66	2.48	2.48	-8.824%	29	20,466	-87.903%
2024-12-09	2.87	2.87	2.72	2.72	-8.418%	63	20,447	-88.971%
2024-12-06	2.98	3.03	2.92	2.97	-0.669%	264	20,397	-89.899%
2024-12-05	3.12	3.20	2.99	2.99	-4.167%	76	20,365	-89.967%
2024-12-04	2.77	3.14	2.77	3.12	+18.631%	198	20,345	-90.385%
2024-12-03	2.62	2.64	2.62	2.63	-2.230%	15	20,165	-88.593%
2024-12-02	2.71	2.71	2.67	2.69	+3.065%	78	20,150	-88.848%
2024-11-29	2.53	2.61	2.53	2.61	+0.385%	118	20,072	-88.506%
2024-11-27	2.60	2.60	2.60	2.60	-3.346%	8	20,073	-88.462%
2024-11-26	2.47	2.69	2.47	2.69	+3.462%	152	20,073	-88.848%
2024-11-25	2.60	2.60	2.60	2.60	+6.122%	2	19,937	-88.462%
2024-11-22	2.37	2.45	2.37	2.45	+0.823%	178	19,937	-87.755%
2024-11-21	2.13	2.43	2.13	2.43	+10.959%	5	19,873	-87.654%
2024-11-20	2.15	2.19	2.03	2.19	+1.860%	6	19,873	-86.301%
2024-11-19	1.92	2.17	1.85	2.15	+4.369%	233	19,867	-86.047%
2024-11-18	2.05	2.15	2.05	2.06	-2.370%	86	19,645	-85.437%
2024-11-15	2.14	2.14	2.04	2.11	-17.255%	140	19,636	-85.782%
2024-11-14	2.55	2.55	2.55	2.55	-7.942%	1	19,629	-88.235%
2024-11-13	2.95	2.97	2.77	2.77	-5.137%	479	19,629	-89.170%
2024-11-12	3.18	3.18	2.79	2.92	-6.709%	13	19,358	-89.726%
2024-11-11	3.29	3.29	3.12	3.13	+3.987%	67	19,359	-90.415%
2024-11-08	2.75	3.15	2.75	3.01	+13.158%	52	19,354	-90.033%
2024-11-07	2.38	2.70	2.38	2.66	+10.833%	19	19,357	-88.722%
2024-11-06	1.90	2.40	1.85	2.40	+76.471%	261	19,353	-87.500%
2024-11-05	1.36	1.36	1.36	1.36	+7.937%	1	19,404	-77.941%
2024-11-04	1.21	1.26	1.17	1.26	-4.545%	8	19,403	-76.190%
2024-11-01	1.39	1.39	1.32	1.32	+1.538%	152	19,404	-77.273%
2024-10-31	1.42	1.42	1.28	1.30	-23.529%	13	19,403	-76.923%
2024-10-30	1.70	1.79	1.67	1.70	-1.163%	9	19,398	-82.353%
2024-10-29	1.73	1.73	1.72	1.72	+6.173%	5	19,390	-82.558%
2024-10-28	1.65	1.65	1.62	1.62	-2.410%	204	19,392	-81.481%
2024-10-25	1.62	1.66	1.62	1.66	+11.409%	318	19,386	-81.928%
2024-10-23	1.67	1.67	1.49	1.49	-16.760%	5	19,393	-79.866%
2024-10-22	1.79	1.79	1.79	1.79	-0.556%	1	19,390	-83.240%
2024-10-21	1.84	1.84	1.80	1.80	-5.759%	3	19,390	-83.333%
2024-10-18	1.92	1.92	1.91	1.91	+0.526%	376	19,389	-84.293%
2024-10-17	1.99	1.99	1.90	1.90	0.000%	2	19,389	-84.211%
2024-10-16	1.93	1.93	1.90	1.90	+0.529%	2	19,388	-84.211%
2024-10-15	2.01	2.01	1.89	1.89	-12.093%	42	19,388	-84.127%
2024-10-14	2.00	2.16	2.00	2.15	+13.158%	678	19,417	-86.047%
2024-10-11	1.93	1.93	1.90	1.90	+14.458%	10	19,562	-84.211%
2024-10-10	1.60	1.66	1.60	1.66	+0.606%	2	19,563	-81.928%
2024-10-09	1.52	1.65	1.52	1.65	+25.000%	10	19,562	-81.818%
2024-10-07	1.43	1.43	1.32	1.32	-6.383%	6	19,569	-77.273%
2024-10-04	1.38	1.42	1.37	1.41	+16.529%	82	19,567	-78.723%
2024-10-03	1.21	1.21	1.21	1.21	-0.820%	2	19,603	-75.207%
2024-10-02	1.22	1.22	1.22	1.22	-4.688%	2	19,603	-75.410%
2024-10-01	1.30	1.30	1.26	1.28	-3.030%	11	19,605	-76.563%
2024-09-30	1.40	1.40	1.32	1.32	-8.966%	11	19,597	-77.273%
2024-09-27	1.51	1.51	1.43	1.45	-1.361%	18	19,608	-79.310%
2024-09-26	1.50	1.50	1.45	1.47	+7.299%	17	19,605	-79.592%
2024-09-25	1.37	1.37	1.37	1.37	+6.202%	15	19,598	-78.102%
2024-09-24	1.31	1.31	1.29	1.29	-2.273%	40	19,598	-76.744%
2024-09-23	1.32	1.32	1.32	1.32	-5.714%	54	19,578	-77.273%
2024-09-20	1.40	1.40	1.40	1.40	-2.098%	30	19,524	-78.571%
2024-09-19	1.34	1.50	1.34	1.43	+20.168%	105	19,509	-79.021%
2024-09-18	1.20	1.27	1.14	1.19	-9.848%	24,212	43,694	-74.790%
2024-09-17	1.32	1.32	1.32	1.32	+12.821%	2	24,920	-77.273%
2024-09-16	1.17	1.22	1.17	1.17	-1.681%	21	24,918	-74.359%
2024-09-13	1.20	1.20	1.19	1.19	+12.264%	30	24,939	-74.790%
2024-09-12	0.98	1.06	0.98	1.06	+30.864%	22	24,934	-71.698%
2024-09-11	0.80	0.81	0.80	0.81	+1.250%	21	24,955	-62.963%
2024-09-06	0.80	0.80	0.80	0.80	-18.367%	10	24,934	-62.500%
2024-09-04	0.98	0.98	0.98	0.98	-2.970%	46	24,929	-69.388%
2024-09-03	1.14	1.14	1.01	1.01	-9.821%	6	24,929	-70.297%
2024-08-30	1.12	1.12	1.12	1.12	-13.178%	2	24,936	-73.214%
2024-08-29	1.18	1.29	1.18	1.29	+11.207%	7	24,936	-76.744%
2024-08-28	1.25	1.25	1.16	1.16	-8.661%	7	24,940	-74.138%
2024-08-27	1.27	1.27	1.27	1.27	-8.633%	1	24,933	-76.378%
2024-08-23	1.42	1.42	1.30	1.39	+9.449%	24	24,932	-78.417%
2024-08-22	1.41	1.41	1.27	1.27	-6.618%	12	24,940	-76.378%
2024-08-21	1.35	1.40	1.32	1.36	+3.817%	41	24,948	-77.941%
2024-08-20	1.31	1.31	1.31	1.31	+9.167%	2	24,957	-77.099%
2024-08-19	1.20	1.20	1.20	1.20	+1.695%	4	24,955	-75.000%
2024-08-16	1.13	1.18	1.13	1.18	+3.509%	12	24,959	-74.576%
2024-08-15	1.01	1.18	1.00	1.14	+28.090%	18	24,964	-73.684%
2024-08-14	0.89	0.89	0.89	0.89	-6.316%	2	24,952	-66.292%
2024-08-13	0.84	0.95	0.84	0.95	+23.377%	21	24,950	-68.421%
2024-08-12	0.80	0.80	0.75	0.77	+2.667%	34	24,929	-61.039%
2024-08-09	0.75	0.75	0.75	0.75	-12.791%	6	24,959	-60.000%
2024-08-08	0.86	0.86	0.86	0.86	-5.495%	2	24,962	-65.116%
2024-08-07	0.91	0.91	0.91	0.91	+51.667%	10	24,960	-67.033%
2024-08-05	1.75	1.75	0.60	0.60	-42.857%	5	24,950	-50.000%
2024-08-02	1.02	1.12	0.90	1.05	-14.634%	50	24,949	-71.429%
2024-08-01	1.23	1.23	1.23	1.23	-10.219%	4	24,931	-75.610%
2024-07-31	1.38	1.38	1.37	1.37	+11.382%	6	24,935	-78.102%
2024-07-30	1.22	1.23	1.19	1.23	-8.889%	14	24,941	-75.610%
2024-07-29	1.44	1.44	1.35	1.35	-7.534%	32	24,928	-77.778%
2024-07-26	1.32	1.46	1.30	1.46	+17.742%	40	24,896	-79.452%
2024-07-25	1.24	1.24	1.24	1.24	-4.615%	1	24,888	-75.806%
2024-07-24	1.46	1.46	1.30	1.30	-27.374%	65	24,889	-76.923%
2024-07-23	1.79	1.79	1.79	1.79	+7.831%	1	24,880	-83.240%
2024-07-22	1.68	1.68	1.62	1.66	+9.211%	5	24,879	-81.928%
2024-07-19	1.52	1.52	1.50	1.52	-15.556%	3	24,878	-80.263%
2024-07-18	2.06	2.06	1.80	1.80	-13.462%	11	24,876	-83.333%
2024-07-17	2.30	2.30	2.08	2.08	-16.800%	6	24,871	-85.577%
2024-07-16	2.36	2.50	2.36	2.50	+12.613%	23	24,872	-88.000%
2024-07-15	2.22	2.22	2.20	2.22	-5.932%	27	24,884	-86.486%
2024-07-12	2.07	2.36	2.07	2.36	+17.413%	26	24,885	-87.288%
2024-07-11	2.20	2.27	1.98	2.01	-11.842%	26	24,889	-85.075%
2024-07-10	1.96	2.29	1.95	2.28	+25.967%	67	24,888	-86.842%
2024-07-08	1.90	1.90	1.81	1.81	+0.556%	13	24,884	-83.425%
2024-07-05	1.69	1.83	1.66	1.80	+14.650%	272	24,897	-83.333%
2024-07-03	1.54	1.57	1.54	1.57	+9.028%	5	25,009	-80.892%
2024-07-02	1.40	1.44	1.40	1.44	+2.857%	189	25,009	-79.167%
2024-07-01	1.45	1.45	1.37	1.40	-2.098%	57	24,820	-78.571%
2024-06-28	1.57	1.57	1.40	1.43	-7.742%	227	24,778	-79.021%
2024-06-27	1.56	1.60	1.55	1.55	+1.307%	36	24,810	-80.645%
2024-06-26	1.60	1.61	1.52	1.53	-5.556%	58	24,831	-80.392%
2024-06-25	1.61	1.62	1.61	1.62	0.000%	9	24,795	-81.481%
2024-06-24	1.71	1.78	1.62	1.62	-7.955%	36	24,800	-81.481%
2024-06-21	1.74	1.76	1.68	1.76	+1.149%	32	24,834	-82.955%
2024-06-20	1.79	1.90	1.66	1.74	-1.136%	48	24,822	-82.759%
2024-06-18	1.69	1.77	1.67	1.76	+4.762%	23	24,860	-82.955%
2024-06-17	1.56	1.84	1.49	1.68	+8.387%	245	24,860	-82.143%
2024-06-14	1.51	1.61	1.49	1.55	+4.027%	49,459	24,796	-80.645%
2024-06-12	1.49	1.49	1.49	1.49	-24.747%	2	99	-79.866%
2024-03-25	1.98	1.98	1.98	1.98	-2.463%	19	99	-84.848%
2024-03-21	2.03	2.03	2.03	2.03	+81.250%	80	80	-85.222%
2024-03-06	1.12	1.12	1.12	1.12	0.000%	4	0	-73.214%

.dark-mode .HSHY1B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSHY1B{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C740SPY Dec 19 2025 740.00 Call (SPY251219C00740000)option OPRA

SPY20251219C740
SPY Dec 19 2025 740.00 Call (SPY251219C00740000)
option OPRA