Dark

SPY20251219C760
SPY Dec 19 2025 760.00 Call (SPY251219C00760000)
option OPRA

EOD

May 15, 2025

0.1800+12.500%(+0.0200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.17	0.18	0.17	0.18	+12.500%	22	727	0.000%
2025-05-14	0.17	0.17	0.16	0.16	-15.789%	5	732	+12.500%
2025-05-12	0.18	0.19	0.18	0.19	+18.750%	12	731	-5.263%
2025-05-09	0.17	0.17	0.16	0.16	-20.000%	24	739	+12.500%
2025-05-08	0.18	0.21	0.18	0.20	+11.111%	13	728	-10.000%
2025-05-07	0.18	0.18	0.18	0.18	0.000%	1	739	0.000%
2025-05-06	0.18	0.18	0.18	0.18	-10.000%	2	739	0.000%
2025-05-05	0.20	0.20	0.20	0.20	-9.091%	20	737	-10.000%
2025-05-02	0.21	0.22	0.21	0.22	+22.222%	22	717	-18.182%
2025-05-01	0.18	0.18	0.18	0.18	+5.882%	10	727	0.000%
2025-04-30	0.14	0.17	0.14	0.17	+6.250%	8	737	+5.882%
2025-04-29	0.16	0.17	0.16	0.16	0.000%	209	732	+12.500%
2025-04-25	0.15	0.17	0.15	0.16	-15.789%	24	669	+12.500%
2025-04-24	0.17	0.19	0.17	0.19	+5.556%	20	670	-5.263%
2025-04-23	0.19	0.19	0.18	0.18	+12.500%	9	663	0.000%
2025-04-22	0.16	0.16	0.16	0.16	+23.077%	1	655	+12.500%
2025-04-16	0.15	0.15	0.13	0.13	-7.143%	29	655	+38.462%
2025-04-15	0.14	0.14	0.14	0.14	-26.316%	1	684	+28.571%
2025-04-14	0.19	0.19	0.19	0.19	-24.000%	1	683	-5.263%
2025-04-10	0.21	0.25	0.21	0.25	+31.579%	12	683	-28.000%
2025-04-04	0.18	0.19	0.18	0.19	+46.154%	4	674	-5.263%
2025-04-03	0.13	0.13	0.13	0.13	0.000%	2	673	+38.462%
2025-03-28	0.13	0.13	0.13	0.13	-35.000%	2	671	+38.462%
2025-03-13	0.20	0.20	0.20	0.20	-9.091%	1	671	-10.000%
2025-03-12	0.22	0.22	0.22	0.22	+4.762%	3	671	-18.182%
2025-03-11	0.21	0.21	0.21	0.21	-4.545%	2	670	-14.286%
2025-03-10	0.25	0.25	0.22	0.22	-12.000%	53	668	-18.182%
2025-03-07	0.29	0.29	0.25	0.25	-40.476%	104	718	-28.000%
2025-03-03	0.42	0.42	0.42	0.42	+13.514%	20	716	-57.143%
2025-02-28	0.39	0.39	0.37	0.37	-15.909%	180	736	-51.351%
2025-02-27	0.44	0.44	0.44	0.44	-8.333%	1	776	-59.091%
2025-02-26	0.48	0.48	0.48	0.48	+14.286%	170	860	-62.500%
2025-02-25	0.47	0.47	0.42	0.42	-20.755%	62	860	-57.143%
2025-02-24	0.52	0.53	0.52	0.53	-35.366%	110	861	-66.038%
2025-02-18	0.82	0.82	0.82	0.82	+1.235%	80	825	-78.049%
2025-02-14	0.83	0.83	0.79	0.81	+2.532%	14	907	-77.778%
2025-02-07	0.79	0.79	0.79	0.79	+5.333%	4	907	-77.215%
2025-02-05	0.75	0.75	0.75	0.75	-3.846%	1	907	-76.000%
2025-02-04	0.78	0.78	0.78	0.78	+1.299%	1	906	-76.923%
2025-02-03	0.82	0.82	0.77	0.77	-27.358%	3	906	-76.623%
2025-01-31	1.06	1.06	1.06	1.06	+13.978%	16	906	-83.019%
2025-01-28	0.93	0.93	0.93	0.93	+29.167%	1	914	-80.645%
2025-01-27	0.76	0.76	0.72	0.72	-30.769%	2	914	-75.000%
2025-01-24	1.09	1.09	1.04	1.04	-7.143%	6	914	-82.692%
2025-01-23	1.08	1.12	1.08	1.12	+0.901%	3	914	-83.929%
2025-01-22	1.04	1.11	1.04	1.11	+63.235%	71	916	-83.784%
2025-01-16	0.68	0.68	0.68	0.68	+25.926%	1	929	-73.529%
2025-01-14	0.59	0.59	0.54	0.54	-5.263%	6	930	-66.667%
2025-01-10	0.52	0.57	0.52	0.57	-5.000%	572	936	-68.421%
2025-01-08	0.60	0.60	0.60	0.60	+1.695%	8	1,040	-70.000%
2025-01-07	0.75	0.75	0.59	0.59	-18.056%	252	1,040	-69.492%
2025-01-06	0.73	0.85	0.72	0.72	+7.463%	87	822	-75.000%
2025-01-03	0.65	0.67	0.65	0.67	+15.517%	202	821	-73.134%
2025-01-02	0.65	0.67	0.58	0.58	-1.695%	7	822	-68.966%
2024-12-31	0.66	0.66	0.59	0.59	-15.714%	287	811	-69.492%
2024-12-30	0.63	0.70	0.63	0.70	-11.392%	130	811	-74.286%
2024-12-27	0.85	0.85	0.79	0.79	-23.301%	208	691	-77.215%
2024-12-24	1.03	1.03	1.03	1.03	+1.980%	1	605	-82.524%
2024-12-23	0.99	1.03	0.94	1.01	0.000%	125	605	-82.178%
2024-12-20	0.98	1.18	0.98	1.01	-0.980%	231	704	-82.178%
2024-12-19	1.21	1.25	1.02	1.02	-6.422%	55	744	-82.353%
2024-12-18	1.24	1.24	1.09	1.09	-27.815%	44	716	-83.486%
2024-12-17	1.58	1.60	1.51	1.51	-9.036%	241	672	-88.079%
2024-12-16	1.61	1.66	1.61	1.66	+10.667%	111	587	-89.157%
2024-12-13	1.55	1.55	1.49	1.50	-13.793%	352	587	-88.000%
2024-12-11	1.74	1.74	1.74	1.74	+21.678%	1	539	-89.655%
2024-12-10	1.43	1.43	1.43	1.43	-13.333%	80	537	-87.413%
2024-12-09	1.65	1.65	1.65	1.65	-3.509%	5	468	-89.091%
2024-12-06	1.71	1.71	1.71	1.71	-9.043%	2	468	-89.474%
2024-12-05	1.88	1.88	1.88	1.88	+8.046%	6	468	-90.426%
2024-12-04	1.72	1.75	1.72	1.74	+13.725%	18	462	-89.655%
2024-12-03	1.53	1.53	1.53	1.53	-1.290%	1	452	-88.235%
2024-12-02	1.58	1.58	1.55	1.55	-1.899%	8	452	-88.387%
2024-11-27	1.58	1.58	1.58	1.58	+3.947%	1	451	-88.608%
2024-11-26	1.52	1.52	1.52	1.52	+1.333%	1	451	-88.158%
2024-11-25	1.65	1.65	1.50	1.50	+4.895%	10	451	-88.000%
2024-11-22	1.47	1.47	1.43	1.43	-4.027%	6	450	-87.413%
2024-11-21	1.53	1.53	1.49	1.49	+15.504%	4	450	-87.919%
2024-11-20	1.29	1.29	1.29	1.29	+3.200%	2	452	-86.047%
2024-11-18	1.25	1.25	1.25	1.25	-3.101%	1	452	-85.600%
2024-11-15	1.29	1.29	1.29	1.29	-28.729%	2	451	-86.047%
2024-11-13	1.76	1.82	1.75	1.81	-7.653%	15	450	-90.055%
2024-11-11	2.03	2.08	1.96	1.96	+5.946%	13	449	-90.816%
2024-11-08	1.70	1.85	1.70	1.85	+12.121%	16	443	-90.270%
2024-11-07	1.48	1.65	1.48	1.65	+16.197%	187	443	-89.091%
2024-11-06	1.42	1.42	1.42	1.42	+59.551%	3	520	-87.324%
2024-11-01	0.89	0.89	0.89	0.89	-14.423%	4	520	-79.775%
2024-10-30	1.04	1.04	1.04	1.04	+13.043%	1	520	-82.692%
2024-10-24	0.91	0.92	0.91	0.92	+3.371%	7	519	-80.435%
2024-10-23	0.89	0.89	0.89	0.89	-25.833%	1	513	-79.775%
2024-10-21	1.20	1.20	1.20	1.20	-9.774%	1	513	-85.000%
2024-10-14	1.33	1.33	1.33	1.33	+68.354%	25	513	-86.466%
2024-10-02	0.79	0.79	0.79	0.79	-15.957%	2	532	-77.215%
2024-09-27	0.94	0.94	0.94	0.94	-1.053%	4	530	-80.851%
2024-09-26	0.93	0.95	0.93	0.95	+2.151%	5	530	-81.053%
2024-09-20	0.93	0.93	0.93	0.93	-3.125%	8	531	-80.645%
2024-09-19	0.96	0.96	0.96	0.96	+68.421%	1	531	-81.250%
2024-08-08	0.56	0.57	0.56	0.57	+3.636%	16	531	-68.421%
2024-08-06	0.56	0.56	0.55	0.55	-35.294%	4	515	-67.273%
2024-08-01	0.85	0.85	0.85	0.85	+4.938%	40	515	-78.824%
2024-07-30	0.81	0.81	0.81	0.81	+3.846%	40	475	-77.778%
2024-07-25	0.78	0.78	0.78	0.78	-33.333%	90	435	-76.923%
2024-07-18	1.17	1.17	1.17	1.17	-17.021%	40	435	-84.615%
2024-07-17	1.41	1.41	1.41	1.41	+21.552%	2	397	-87.234%
2024-06-18	1.16	1.16	1.16	1.16	+22.105%	20	375	-84.483%
2024-06-17	0.95	0.95	0.95	0.95	-7.767%	1	375	-81.053%
2024-06-12	1.03	1.03	1.03	1.03	+60.938%	50	375	-82.524%
2024-05-30	0.64	0.64	0.64	0.64	-29.670%	20	326	-71.875%
2024-05-21	0.91	0.91	0.91	0.91	+26.389%	1	325	-80.220%
2024-05-08	0.72	0.72	0.72	0.72	-40.496%	1	325	-75.000%
2024-04-11	1.21	1.21	1.21	1.21	-10.370%	1	326	-85.124%
2024-04-08	1.14	1.35	1.14	1.35	+4.651%	301	326	-86.667%
2024-04-04	1.29	1.29	1.29	1.29	-11.034%	1	331	-86.047%
2024-04-01	1.45	1.45	1.45	1.45	+0.694%	1	331	-87.586%
2024-03-25	1.44	1.44	1.44	1.44	+30.909%	1	330	-87.500%
2024-03-19	1.10	1.10	1.10	1.10	0.000%	2	329	-83.636%
2024-03-14	1.10	1.10	1.10	1.10	+8.911%	100	331	-83.636%
2024-03-12	1.01	1.01	1.01	1.01	+2.020%	8	0	-82.178%
2024-03-07	0.83	0.99	0.83	0.99	+16.471%	508	0	-81.818%
2024-03-06	0.85	0.85	0.85	0.85	+16.438%	4	0	-78.824%
2024-03-05	0.77	0.77	0.64	0.73	-10.976%	18	0	-75.342%
2024-03-04	0.82	0.82	0.82	0.82	+5.128%	8	0	-78.049%
2024-03-01	0.91	0.91	0.64	0.78	+8.333%	36	0	-76.923%
2024-02-29	0.69	0.72	0.55	0.72	+12.500%	10	0	-75.000%
2024-02-28	0.64	0.64	0.64	0.64	-14.667%	30	0	-71.875%
2024-02-27	0.75	0.75	0.75	0.75	0.000%	2	0	-76.000%

.dark-mode .S5D8sl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5D8sl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C760SPY Dec 19 2025 760.00 Call (SPY251219C00760000)option OPRA

SPY20251219C760
SPY Dec 19 2025 760.00 Call (SPY251219C00760000)
option OPRA