Dark

SPY20251219C755
SPY Dec 19 2025 755.00 Call (SPY251219C00755000)
option OPRA

EOD

May 15, 2025

0.1800-5.263%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.18	0.18	0.18	0.18	-5.263%	12	1,051	0.000%
2025-05-13	0.18	0.20	0.18	0.19	+5.556%	6	1,051	-5.263%
2025-05-09	0.18	0.18	0.17	0.18	-18.182%	6	1,051	0.000%
2025-05-08	0.22	0.22	0.22	0.22	+4.762%	1	1,051	-18.182%
2025-05-07	0.21	0.21	0.21	0.21	+16.667%	1	1,051	-14.286%
2025-05-06	0.19	0.19	0.18	0.18	-10.000%	20	1,051	0.000%
2025-05-05	0.23	0.23	0.20	0.20	-13.043%	6	1,051	-10.000%
2025-05-01	0.23	0.23	0.23	0.23	+53.333%	5	1,048	-21.739%
2025-04-30	0.15	0.15	0.15	0.15	-16.667%	1	1,043	+20.000%
2025-04-29	0.18	0.18	0.18	0.18	+5.882%	1	1,044	0.000%
2025-04-25	0.17	0.17	0.17	0.17	-19.048%	440	1,043	+5.882%
2025-04-24	0.20	0.21	0.20	0.21	+23.529%	25	1,023	-14.286%
2025-04-23	0.21	0.21	0.17	0.17	+6.250%	88	998	+5.882%
2025-04-21	0.16	0.16	0.16	0.16	0.000%	1	922	+12.500%
2025-04-16	0.15	0.16	0.15	0.16	+6.667%	27	922	+12.500%
2025-04-08	0.15	0.15	0.15	0.15	+25.000%	6	919	+20.000%
2025-04-07	0.20	0.20	0.12	0.12	-20.000%	297	914	+50.000%
2025-04-04	0.15	0.15	0.15	0.15	-28.571%	8	749	+20.000%
2025-03-18	0.21	0.21	0.21	0.21	-22.222%	1	745	-14.286%
2025-03-12	0.27	0.27	0.27	0.27	+12.500%	4	745	-33.333%
2025-03-10	0.25	0.25	0.24	0.24	-29.412%	6	745	-25.000%
2025-03-06	0.34	0.34	0.34	0.34	-30.612%	1	741	-47.059%
2025-03-03	0.49	0.49	0.49	0.49	+13.953%	20	741	-63.265%
2025-02-28	0.43	0.44	0.43	0.43	-2.273%	200	741	-58.140%
2025-02-27	0.44	0.44	0.44	0.44	-18.519%	4	742	-59.091%
2025-02-26	0.54	0.54	0.54	0.54	-19.403%	150	742	-66.667%
2025-02-21	0.66	0.68	0.66	0.67	-33.663%	14	742	-73.134%
2025-02-19	0.98	1.01	0.98	1.01	+8.602%	2	740	-82.178%
2025-02-18	0.93	0.93	0.93	0.93	-1.064%	1	739	-80.645%
2025-02-14	0.94	0.94	0.94	0.94	+5.618%	18	738	-80.851%
2025-02-13	0.89	0.89	0.89	0.89	+15.584%	4	740	-79.775%
2025-02-12	0.75	0.77	0.75	0.77	-3.750%	22	740	-76.623%
2025-02-07	0.85	0.86	0.80	0.80	-12.088%	32	743	-77.500%
2025-02-03	0.94	0.94	0.91	0.91	-6.186%	21	738	-80.220%
2025-01-31	0.97	0.97	0.97	0.97	-10.185%	8	738	-81.443%
2025-01-30	1.08	1.08	1.08	1.08	+16.129%	1	734	-83.333%
2025-01-29	1.00	1.00	0.90	0.93	-13.084%	17	734	-80.645%
2025-01-28	1.07	1.07	1.07	1.07	+13.830%	5	728	-83.178%
2025-01-27	0.94	0.94	0.94	0.94	-28.244%	1	723	-80.851%
2025-01-24	1.34	1.34	1.31	1.31	+3.968%	4	723	-86.260%
2025-01-22	1.25	1.26	1.24	1.26	+22.330%	16	723	-85.714%
2025-01-21	1.03	1.03	0.98	1.03	+5.102%	7	728	-82.524%
2025-01-17	0.89	0.98	0.89	0.98	+63.333%	28	723	-81.633%
2025-01-13	0.60	0.60	0.60	0.60	+1.695%	2	723	-70.000%
2025-01-10	0.66	0.66	0.59	0.59	-13.235%	516	723	-69.492%
2025-01-07	0.78	0.78	0.67	0.68	-30.612%	90	566	-73.529%
2025-01-06	0.98	0.98	0.98	0.98	+28.947%	1	516	-81.633%
2025-01-03	0.76	0.76	0.76	0.76	+11.765%	12	516	-76.316%
2025-01-02	0.67	0.68	0.67	0.68	-1.449%	251	510	-73.529%
2024-12-31	0.76	0.76	0.69	0.69	-13.750%	288	237	-73.913%
2024-12-30	0.84	0.84	0.69	0.80	-10.112%	141	237	-77.500%
2024-12-27	1.02	1.02	0.89	0.89	-21.930%	360	234	-79.775%
2024-12-26	1.18	1.18	1.14	1.14	-4.202%	6	176	-84.211%
2024-12-24	1.19	1.19	1.19	1.19	+10.185%	2	174	-84.874%
2024-12-23	1.13	1.13	1.08	1.08	-18.182%	6	174	-83.333%
2024-12-20	1.00	1.33	1.00	1.32	+10.924%	23	168	-86.364%
2024-12-19	1.25	1.25	1.19	1.19	-13.139%	11	173	-84.874%
2024-12-18	1.71	1.71	1.20	1.37	-23.889%	7	180	-86.861%
2024-12-17	1.80	1.80	1.80	1.80	-7.692%	1	176	-90.000%
2024-12-16	1.86	1.95	1.86	1.95	+15.385%	18	179	-90.769%
2024-12-13	1.75	1.75	1.69	1.69	-10.106%	60	179	-89.349%
2024-12-11	1.88	1.88	1.88	1.88	+11.905%	3	157	-90.426%
2024-12-10	1.75	1.75	1.68	1.68	-8.696%	6	157	-89.286%
2024-12-09	1.94	1.94	1.84	1.84	-7.538%	7	158	-90.217%
2024-12-06	1.99	1.99	1.99	1.99	-5.238%	2	152	-90.955%
2024-12-04	1.87	2.10	1.87	2.10	+16.022%	27	152	-91.429%
2024-12-02	1.76	1.82	1.76	1.81	+1.685%	3	141	-90.055%
2024-11-27	1.78	1.78	1.78	1.78	+1.136%	1	138	-89.888%
2024-11-26	1.75	1.76	1.75	1.76	+5.389%	6	138	-89.773%
2024-11-25	1.83	1.93	1.67	1.67	-1.183%	16	135	-89.222%
2024-11-21	1.61	1.77	1.52	1.69	+16.552%	14	140	-89.349%
2024-11-20	1.45	1.45	1.45	1.45	-1.361%	1	132	-87.586%
2024-11-18	1.44	1.47	1.44	1.47	0.000%	6	131	-87.755%
2024-11-15	1.44	1.47	1.44	1.47	-13.018%	26	126	-87.755%
2024-11-14	1.79	1.79	1.69	1.69	-14.646%	35	123	-89.349%
2024-11-13	1.98	1.98	1.98	1.98	-7.042%	3	115	-90.909%
2024-11-12	2.13	2.13	2.13	2.13	-3.620%	6	112	-91.549%
2024-11-11	2.33	2.33	2.17	2.21	+7.282%	47	112	-91.855%
2024-11-08	1.91	2.07	1.88	2.06	+12.568%	44	66	-91.262%
2024-11-07	1.90	1.90	1.83	1.83	+15.823%	4	63	-90.164%
2024-11-06	1.39	1.58	1.39	1.58	+61.224%	15	59	-88.608%
2024-11-05	0.98	0.98	0.98	0.98	+15.294%	4	67	-81.633%
2024-11-04	0.92	0.92	0.85	0.85	-12.371%	4	63	-78.824%
2024-11-01	1.00	1.02	0.97	0.97	+2.105%	14	59	-81.443%
2024-10-31	1.00	1.00	0.95	0.95	-20.833%	11	62	-81.053%
2024-10-30	1.20	1.20	1.20	1.20	+6.195%	2	51	-85.000%
2024-10-28	1.16	1.16	1.13	1.13	+4.630%	4	49	-84.071%
2024-10-23	1.19	1.19	1.08	1.08	-14.286%	5	49	-83.333%
2024-10-22	1.22	1.26	1.22	1.26	-2.326%	5	44	-85.714%
2024-10-21	1.29	1.29	1.29	1.29	-4.444%	3	39	-86.047%
2024-10-18	1.35	1.35	1.35	1.35	-2.878%	2	36	-86.667%
2024-10-17	1.39	1.39	1.39	1.39	-6.711%	1	35	-87.050%
2024-10-15	1.49	1.49	1.49	1.49	+2.055%	1	34	-87.919%
2024-10-14	1.52	1.52	1.46	1.46	+6.569%	9	35	-87.671%
2024-10-11	1.37	1.37	1.37	1.37	+20.175%	2	30	-86.861%
2024-10-10	1.14	1.14	1.14	1.14	+16.327%	1	29	-84.211%
2024-10-07	0.98	0.98	0.98	0.98	+10.112%	1	30	-81.633%
2024-10-03	0.89	0.89	0.89	0.89	-1.111%	1	30	-79.775%
2024-10-02	0.90	0.90	0.90	0.90	-2.174%	1	31	-80.000%
2024-10-01	0.92	0.92	0.92	0.92	-14.815%	1	30	-80.435%
2024-09-27	1.08	1.08	1.08	1.08	+9.091%	2	30	-83.333%
2024-09-25	0.99	0.99	0.99	0.99	+3.125%	1	29	-81.818%
2024-09-17	0.96	0.96	0.96	0.96	-2.041%	2	30	-81.250%
2024-08-29	0.87	0.98	0.87	0.98	+3.158%	2	30	-81.633%
2024-08-27	0.95	0.95	0.95	0.95	-4.040%	1	29	-81.053%
2024-08-23	0.99	0.99	0.99	0.99	-9.174%	2	28	-81.818%
2024-08-22	1.09	1.09	1.09	1.09	+67.692%	1	28	-83.486%
2024-08-06	0.65	0.65	0.65	0.65	-53.237%	1	27	-72.308%
2024-07-09	1.39	1.39	1.39	1.39	+10.317%	2	25	-87.050%
2024-06-18	1.26	1.26	1.26	1.26	+13.514%	20	7	-85.714%
2024-06-17	1.11	1.11	1.11	1.11	+32.143%	2	7	-83.784%
2024-05-09	0.84	0.84	0.84	0.84	+25.373%	1	9	-78.571%
2024-04-19	0.67	0.67	0.67	0.67	-50.370%	2	9	-73.134%
2024-04-11	1.35	1.35	1.35	1.35	-14.557%	2	11	-86.667%
2024-03-22	1.58	1.58	1.58	1.58	-8.140%	4	9	-88.608%
2024-03-21	1.64	1.72	1.64	1.72	+34.375%	2	7	-89.535%
2024-03-20	1.28	1.28	1.28	1.28	+8.475%	1	5	-85.938%
2024-03-18	1.18	1.18	1.18	1.18	-0.840%	2	4	-84.746%
2024-03-15	1.19	1.19	1.19	1.19	+36.782%	2	1	-84.874%
2024-02-23	0.87	0.87	0.87	0.87	0.000%	2	0	-79.310%

.dark-mode .QkYqjP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QkYqjP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C755SPY Dec 19 2025 755.00 Call (SPY251219C00755000)option OPRA

SPY20251219C755
SPY Dec 19 2025 755.00 Call (SPY251219C00755000)
option OPRA