Dark

SPY20251219C750
SPY Dec 19 2025 750.00 Call (SPY251219C00750000)
option OPRA

EOD

May 15, 2025

0.2100-4.545%(-0.0100)301

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.24	0.24	0.21	0.21	-4.545%	301	3,210	0.000%
2025-05-14	0.22	0.22	0.22	0.22	0.000%	6	3,073	-4.545%
2025-05-13	0.23	0.24	0.22	0.22	-8.333%	92	3,067	-4.545%
2025-05-12	0.24	0.24	0.24	0.24	+14.286%	10	3,085	-12.500%
2025-05-09	0.21	0.21	0.19	0.21	-19.231%	108	3,095	0.000%
2025-05-08	0.24	0.26	0.24	0.26	+23.810%	25	3,069	-19.231%
2025-05-06	0.22	0.22	0.21	0.21	-12.500%	11	3,074	0.000%
2025-05-05	0.25	0.25	0.23	0.24	-7.692%	35	3,063	-12.500%
2025-05-02	0.25	0.27	0.25	0.26	+4.000%	138	3,044	-19.231%
2025-05-01	0.21	0.25	0.21	0.25	+47.059%	30	3,074	-16.000%
2025-04-30	0.17	0.17	0.17	0.17	-10.526%	1	3,082	+23.529%
2025-04-29	0.17	0.19	0.17	0.19	-5.000%	14	3,082	+10.526%
2025-04-28	0.19	0.20	0.19	0.20	+5.263%	26	3,070	+5.000%
2025-04-25	0.19	0.19	0.18	0.19	-9.524%	856	3,044	+10.526%
2025-04-24	0.20	0.23	0.17	0.21	+5.000%	40	2,982	0.000%
2025-04-23	0.23	0.25	0.20	0.20	+17.647%	156	2,954	+5.000%
2025-04-21	0.17	0.17	0.17	0.17	+13.333%	5	2,937	+23.529%
2025-04-16	0.17	0.17	0.15	0.15	-25.000%	12	2,937	+40.000%
2025-04-14	0.19	0.20	0.19	0.20	0.000%	19	2,925	+5.000%
2025-04-11	0.21	0.21	0.20	0.20	-33.333%	34	2,925	+5.000%
2025-04-10	0.17	0.30	0.17	0.30	+30.435%	54	2,908	-30.000%
2025-04-09	0.13	0.23	0.12	0.23	+91.667%	8	2,897	-8.696%
2025-04-08	0.15	0.15	0.12	0.12	0.000%	35	2,893	+75.000%
2025-04-07	0.20	0.20	0.11	0.12	-20.000%	680	2,858	+75.000%
2025-04-04	0.13	0.16	0.11	0.15	-6.250%	40	2,677	+40.000%
2025-04-03	0.15	0.18	0.15	0.16	-15.789%	22	2,686	+31.250%
2025-04-02	0.18	0.19	0.18	0.19	+18.750%	2	2,674	+10.526%
2025-03-31	0.15	0.16	0.15	0.16	0.000%	17	2,673	+31.250%
2025-03-28	0.15	0.17	0.15	0.16	-15.789%	312	2,666	+31.250%
2025-03-27	0.19	0.19	0.19	0.19	-5.000%	10	2,660	+10.526%
2025-03-26	0.22	0.22	0.20	0.20	-16.667%	63	2,650	+5.000%
2025-03-25	0.24	0.24	0.24	0.24	+20.000%	2	2,636	-12.500%
2025-03-24	0.20	0.20	0.19	0.20	+11.111%	246	2,634	+5.000%
2025-03-21	0.16	0.18	0.16	0.18	+5.882%	410	2,639	+16.667%
2025-03-20	0.22	0.22	0.17	0.17	-22.727%	8	2,435	+23.529%
2025-03-19	0.24	0.24	0.22	0.22	-4.348%	6	2,434	-4.545%
2025-03-18	0.23	0.23	0.23	0.23	-14.815%	1	2,428	-8.696%
2025-03-17	0.27	0.27	0.26	0.27	+8.000%	23	2,427	-22.222%
2025-03-14	0.25	0.25	0.25	0.25	+13.636%	10	2,404	-16.000%
2025-03-13	0.22	0.22	0.22	0.22	-21.429%	3	2,408	-4.545%
2025-03-12	0.29	0.29	0.28	0.28	+7.692%	28	2,408	-25.000%
2025-03-11	0.26	0.26	0.24	0.26	+8.333%	212	2,383	-19.231%
2025-03-10	0.24	0.30	0.24	0.24	-27.273%	21	2,461	-12.500%
2025-03-07	0.32	0.33	0.31	0.33	-5.714%	14	2,455	-36.364%
2025-03-06	0.40	0.43	0.35	0.35	-18.605%	41	2,451	-40.000%
2025-03-05	0.37	0.43	0.37	0.43	+10.256%	53	2,419	-51.163%
2025-03-04	0.43	0.43	0.39	0.39	-29.091%	157	2,416	-46.154%
2025-03-03	0.60	0.60	0.55	0.55	+17.021%	30	2,416	-61.818%
2025-02-28	0.49	0.51	0.47	0.47	-6.000%	50	2,406	-55.319%
2025-02-27	0.57	0.57	0.50	0.50	-13.793%	8	2,382	-58.000%
2025-02-26	0.62	0.64	0.58	0.58	0.000%	649	2,376	-63.793%
2025-02-25	0.64	0.64	0.57	0.58	-17.143%	656	2,868	-63.793%
2025-02-24	0.78	0.78	0.69	0.70	-7.895%	556	2,483	-70.000%
2025-02-21	0.89	0.89	0.76	0.76	-34.483%	438	2,124	-72.368%
2025-02-19	1.11	1.16	1.11	1.16	+8.411%	189	1,956	-81.897%
2025-02-18	1.07	1.07	1.07	1.07	-0.926%	1	1,974	-80.374%
2025-02-14	1.08	1.08	1.08	1.08	-1.818%	2	1,975	-80.556%
2025-02-13	1.07	1.10	1.04	1.10	+18.280%	109	1,983	-80.909%
2025-02-12	0.89	0.93	0.89	0.93	-4.124%	7	1,983	-77.419%
2025-02-11	0.96	0.97	0.95	0.97	-3.000%	13	1,986	-78.351%
2025-02-10	1.00	1.00	0.99	1.00	+9.890%	79	1,974	-79.000%
2025-02-07	1.08	1.13	0.90	0.91	-12.500%	1,380	2,052	-76.923%
2025-02-06	1.04	1.04	1.04	1.04	+1.961%	1	2,051	-79.808%
2025-02-03	0.92	1.03	0.91	1.02	-26.619%	71	2,052	-79.412%
2025-01-31	1.25	1.39	1.25	1.39	+15.833%	102	2,101	-84.892%
2025-01-30	1.16	1.21	1.12	1.20	+9.091%	5	2,107	-82.500%
2025-01-29	1.08	1.11	1.07	1.10	-4.348%	560	2,107	-80.909%
2025-01-28	1.04	1.15	1.04	1.15	+13.861%	13	1,551	-81.739%
2025-01-27	1.05	1.06	1.00	1.01	-26.277%	32	1,551	-79.208%
2025-01-24	1.58	1.58	1.37	1.37	-9.272%	22	1,531	-84.672%
2025-01-23	1.45	1.53	1.45	1.51	+4.138%	46	1,529	-86.093%
2025-01-22	1.34	1.49	1.34	1.45	+21.849%	163	1,540	-85.517%
2025-01-21	1.19	1.20	1.19	1.19	+6.250%	16	1,620	-82.353%
2025-01-17	1.00	1.12	1.00	1.12	+31.765%	28	1,628	-81.250%
2025-01-16	0.92	0.92	0.85	0.85	-3.409%	9	1,628	-75.294%
2025-01-15	0.88	0.93	0.88	0.88	+22.222%	32	1,621	-76.136%
2025-01-14	0.72	0.72	0.72	0.72	+10.769%	1	1,620	-70.833%
2025-01-13	0.65	0.65	0.65	0.65	-5.797%	1	1,620	-67.692%
2025-01-10	0.72	0.73	0.68	0.69	-12.658%	1,076	1,619	-69.565%
2025-01-08	0.81	0.83	0.79	0.79	-1.250%	25	1,549	-73.418%
2025-01-07	0.95	0.95	0.79	0.80	-19.192%	22	1,549	-73.750%
2025-01-06	1.02	1.13	0.99	0.99	+11.236%	255	1,539	-78.788%
2025-01-03	0.82	0.91	0.82	0.89	+18.667%	50	1,761	-76.404%
2025-01-02	0.86	0.86	0.75	0.75	-3.846%	221	1,742	-72.000%
2024-12-31	0.91	0.91	0.77	0.78	-15.217%	90	1,640	-73.077%
2024-12-30	0.93	0.96	0.80	0.92	-11.538%	61	1,640	-77.174%
2024-12-27	1.22	1.22	1.03	1.04	-23.529%	448	1,623	-79.808%
2024-12-26	1.35	1.39	1.34	1.36	-1.449%	55	1,524	-84.559%
2024-12-24	1.36	1.38	1.36	1.38	+8.661%	2	1,472	-84.783%
2024-12-23	1.28	1.28	1.25	1.27	-4.511%	62	1,472	-83.465%
2024-12-20	1.26	1.51	1.15	1.33	+2.308%	155	1,411	-84.211%
2024-12-19	1.46	1.59	1.30	1.30	-7.143%	21	1,442	-83.846%
2024-12-18	2.04	2.09	1.38	1.40	-29.648%	48	1,430	-85.000%
2024-12-17	2.07	2.10	1.99	1.99	-7.870%	50	1,387	-89.447%
2024-12-16	2.16	2.16	2.16	2.16	+0.935%	5	1,336	-90.278%
2024-12-13	2.14	2.14	2.14	2.14	+4.902%	20	1,336	-90.187%
2024-12-12	2.16	2.16	2.04	2.04	-11.304%	3	1,326	-89.706%
2024-12-11	2.05	2.31	2.05	2.30	+20.419%	42	1,323	-90.870%
2024-12-10	1.91	1.91	1.91	1.91	-9.048%	43	1,291	-89.005%
2024-12-09	2.22	2.22	2.09	2.10	-5.830%	55	1,275	-90.000%
2024-12-06	2.25	2.25	2.23	2.23	-8.607%	6	1,222	-90.583%
2024-12-05	2.42	2.44	2.42	2.44	+2.092%	52	1,224	-91.393%
2024-12-04	2.11	2.39	2.11	2.39	+18.905%	185	1,174	-91.213%
2024-12-03	2.00	2.01	1.97	2.01	-0.985%	113	1,113	-89.552%
2024-12-02	2.06	2.06	2.03	2.03	+3.046%	3	1,055	-89.655%
2024-11-29	1.85	1.97	1.85	1.97	+5.348%	4	1,055	-89.340%
2024-11-27	1.91	1.91	1.87	1.87	-10.096%	21	1,064	-88.770%
2024-11-26	1.96	2.08	1.96	2.08	+9.474%	35	1,064	-89.904%
2024-11-25	2.09	2.17	1.90	1.90	0.000%	57	1,060	-88.947%
2024-11-22	1.90	1.90	1.90	1.90	-1.554%	2	1,023	-88.947%
2024-11-21	1.79	1.94	1.74	1.93	+9.040%	31	1,002	-89.119%
2024-11-20	1.62	1.77	1.56	1.77	+5.357%	6	1,002	-88.136%
2024-11-19	1.68	1.68	1.68	1.68	+3.704%	6	997	-87.500%
2024-11-18	1.65	1.66	1.59	1.62	-1.818%	58	991	-87.037%
2024-11-15	1.69	1.69	1.61	1.65	-14.063%	114	949	-87.273%
2024-11-14	2.07	2.07	1.92	1.92	-12.727%	28	945	-89.063%
2024-11-13	2.33	2.33	2.20	2.20	-6.383%	47	917	-90.455%
2024-11-12	2.46	2.46	2.29	2.35	-4.082%	10	889	-91.064%
2024-11-11	2.59	2.59	2.45	2.45	0.000%	32	884	-91.429%
2024-11-08	2.12	2.45	2.12	2.45	+15.566%	16	884	-91.429%
2024-11-07	1.91	2.12	1.91	2.12	+12.169%	55	884	-90.094%
2024-11-06	1.52	1.89	1.47	1.89	+70.270%	58	884	-88.889%
2024-11-05	1.11	1.11	1.11	1.11	+14.433%	1	887	-81.081%
2024-11-04	1.00	1.04	0.97	0.97	-8.491%	10	887	-78.351%
2024-11-01	1.06	1.12	1.04	1.06	-0.935%	8	886	-80.189%
2024-10-31	1.24	1.24	1.07	1.07	-22.464%	5	886	-80.374%
2024-10-30	1.38	1.38	1.38	1.38	+1.471%	11	886	-84.783%
2024-10-29	1.25	1.36	1.25	1.36	+8.800%	5	886	-84.559%
2024-10-25	1.29	1.29	1.25	1.25	+7.759%	34	886	-83.200%
2024-10-24	1.14	1.19	1.14	1.16	+0.870%	43	879	-81.897%
2024-10-23	1.30	1.30	1.12	1.15	-17.857%	35	879	-81.739%
2024-10-22	1.40	1.40	1.40	1.40	-0.709%	1	879	-85.000%
2024-10-21	1.53	1.54	1.41	1.41	-8.442%	13	879	-85.106%
2024-10-17	1.54	1.54	1.54	1.54	-1.911%	13	873	-86.364%
2024-10-16	1.57	1.57	1.57	1.57	+3.974%	1	860	-86.624%
2024-10-15	1.60	1.60	1.51	1.51	-11.176%	2	860	-86.093%
2024-10-14	1.66	1.70	1.64	1.70	+7.595%	955	860	-87.647%
2024-10-11	1.53	1.58	1.53	1.58	+23.438%	30	859	-86.709%
2024-10-09	1.24	1.28	1.24	1.28	+14.286%	13	864	-83.594%
2024-10-08	1.10	1.12	1.10	1.12	+4.673%	22	864	-81.250%
2024-10-07	1.11	1.11	1.07	1.07	-4.464%	7	864	-80.374%
2024-10-04	1.09	1.12	1.09	1.12	+12.000%	10	864	-81.250%
2024-10-03	1.00	1.00	1.00	1.00	0.000%	5	864	-79.000%
2024-10-02	1.07	1.07	1.00	1.00	-1.961%	16	864	-79.000%
2024-10-01	1.15	1.15	1.02	1.02	-9.735%	14	864	-79.412%
2024-09-30	1.15	1.15	1.13	1.13	-3.419%	26	864	-81.416%
2024-09-27	1.17	1.17	1.17	1.17	-0.847%	6	868	-82.051%
2024-09-26	1.22	1.24	1.18	1.18	+7.273%	31	867	-82.203%
2024-09-25	1.10	1.10	1.10	1.10	+2.804%	2	867	-80.909%
2024-09-20	1.06	1.07	1.06	1.07	-9.322%	4	869	-80.374%
2024-09-19	1.15	1.18	1.15	1.18	+9.259%	2	867	-82.203%
2024-09-17	1.08	1.08	1.08	1.08	+58.824%	1	867	-80.556%
2024-09-10	0.68	0.68	0.68	0.68	-9.333%	500	867	-69.118%
2024-09-05	0.80	0.80	0.75	0.75	-15.730%	25	1,082	-72.000%
2024-09-03	0.89	0.89	0.89	0.89	-12.745%	5	1,057	-76.404%
2024-08-30	1.02	1.02	1.02	1.02	+8.511%	10	1,047	-79.412%
2024-08-28	0.95	0.95	0.94	0.94	-12.963%	11	1,047	-77.660%
2024-08-23	1.08	1.08	1.08	1.08	+0.935%	4	1,036	-80.556%
2024-08-22	1.17	1.17	1.07	1.07	-5.310%	3	1,038	-80.374%
2024-08-21	1.13	1.13	1.13	1.13	+17.708%	1	1,037	-81.416%
2024-08-15	0.85	0.96	0.84	0.96	+31.507%	12	1,036	-78.125%
2024-08-14	0.75	0.75	0.73	0.73	-7.595%	4	1,042	-71.233%
2024-08-13	0.77	0.79	0.77	0.79	+21.538%	509	1,038	-73.418%
2024-08-12	0.65	0.65	0.65	0.65	-7.143%	10	751	-67.692%
2024-08-07	0.70	0.70	0.70	0.70	+27.273%	5	741	-70.000%
2024-08-06	0.60	0.60	0.55	0.55	+10.000%	500	736	-61.818%
2024-08-05	0.50	0.50	0.50	0.50	-48.454%	4	777	-58.000%
2024-08-02	0.87	0.97	0.87	0.97	-11.818%	24	773	-78.351%
2024-08-01	1.10	1.10	1.10	1.10	-4.348%	500	761	-80.909%
2024-07-29	1.15	1.15	1.15	1.15	+23.656%	5	275	-81.739%
2024-07-25	0.93	0.93	0.93	0.93	-15.455%	1	270	-77.419%
2024-07-24	1.20	1.20	1.10	1.10	-12.000%	15	271	-80.909%
2024-07-19	1.25	1.25	1.25	1.25	-11.972%	20	256	-83.200%
2024-07-18	1.50	1.50	1.42	1.42	-27.551%	16	256	-85.211%
2024-07-16	1.90	1.98	1.90	1.96	+20.988%	9	254	-89.286%
2024-07-11	1.62	1.62	1.62	1.62	+7.285%	3	245	-87.037%
2024-07-09	1.51	1.51	1.51	1.51	+16.154%	10	245	-86.093%
2024-07-03	1.25	1.30	1.25	1.30	+16.071%	10	250	-83.846%
2024-07-01	1.10	1.12	1.10	1.12	-19.424%	12	250	-81.250%
2024-06-28	1.39	1.39	1.39	1.39	-1.418%	2	241	-84.892%
2024-06-21	1.37	1.41	1.37	1.41	0.000%	72	240	-85.106%
2024-06-18	1.41	1.41	1.41	1.41	+13.710%	10	241	-85.106%
2024-06-17	1.24	1.24	1.24	1.24	-4.615%	10	241	-83.065%
2024-06-14	1.16	1.35	1.16	1.30	+6.557%	24	251	-83.846%
2024-06-12	1.22	1.22	1.22	1.22	+23.232%	2	240	-82.787%
2024-06-10	0.96	0.99	0.96	0.99	+16.471%	26	240	-78.788%
2024-06-04	0.85	0.85	0.85	0.85	+18.056%	25	242	-75.294%
2024-05-30	0.77	0.77	0.72	0.72	-20.000%	2	217	-70.833%
2024-05-28	0.90	0.90	0.90	0.90	-23.077%	2	215	-76.667%
2024-05-15	1.18	1.18	1.17	1.17	+18.182%	5	213	-82.051%
2024-05-14	0.93	0.99	0.93	0.99	-3.883%	9	213	-78.788%
2024-05-10	1.03	1.03	1.03	1.03	+47.143%	2	220	-79.612%
2024-05-01	0.70	0.70	0.70	0.70	-19.540%	1	219	-70.000%
2024-04-26	0.87	0.87	0.87	0.87	+4.819%	2	220	-75.862%
2024-04-25	0.83	0.83	0.83	0.83	-2.353%	1	219	-74.699%
2024-04-19	0.85	0.85	0.85	0.85	-10.526%	10	218	-75.294%
2024-04-17	0.95	0.95	0.95	0.95	-32.624%	10	218	-77.895%
2024-04-11	1.41	1.41	1.41	1.41	+13.710%	1	208	-85.106%
2024-04-04	1.24	1.24	1.24	1.24	-3.876%	3	207	-83.065%
2024-03-19	1.29	1.29	1.29	1.29	-1.527%	5	210	-83.721%
2024-03-18	1.28	1.31	1.28	1.31	+4.800%	102	205	-83.969%
2024-03-15	1.25	1.25	1.25	1.25	-6.716%	4	252	-83.200%
2024-03-13	1.34	1.34	1.34	1.34	+20.721%	114	0	-84.328%
2024-03-08	1.25	1.25	1.11	1.11	-3.478%	220	0	-81.081%
2024-03-07	1.09	1.15	1.09	1.15	+36.905%	54	0	-81.739%
2024-03-05	0.86	0.87	0.84	0.84	+3.704%	40	0	-75.000%
2024-02-29	0.80	0.81	0.80	0.81	0.000%	90	0	-74.074%

.dark-mode .ncmW95{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ncmW95{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C750SPY Dec 19 2025 750.00 Call (SPY251219C00750000)option OPRA

SPY20251219C750
SPY Dec 19 2025 750.00 Call (SPY251219C00750000)
option OPRA