Dark

SPY20251219C780
SPY Dec 19 2025 780.00 Call (SPY251219C00780000)
option OPRA

EOD

May 15, 2025

0.1000+11.111%(+0.0100)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.10	0.11	0.09	0.10	+11.111%	165	4,227	0.000%
2025-05-14	0.09	0.09	0.09	0.09	-25.000%	1	4,223	+11.111%
2025-05-12	0.14	0.14	0.12	0.12	+9.091%	20	4,223	-16.667%
2025-05-09	0.11	0.11	0.11	0.11	-21.429%	76	4,223	-9.091%
2025-05-08	0.14	0.15	0.14	0.14	+27.273%	31	4,193	-28.571%
2025-05-06	0.11	0.11	0.11	0.11	-21.429%	69	4,189	-9.091%
2025-05-05	0.14	0.14	0.14	0.14	-6.667%	10	4,189	-28.571%
2025-05-02	0.12	0.15	0.12	0.15	+15.385%	116	4,189	-33.333%
2025-05-01	0.12	0.13	0.12	0.13	+8.333%	30	4,164	-23.077%
2025-04-29	0.12	0.12	0.12	0.12	+9.091%	2	4,164	-16.667%
2025-04-28	0.11	0.11	0.11	0.11	0.000%	69	4,162	-9.091%
2025-04-25	0.12	0.12	0.11	0.11	-15.385%	46	4,150	-9.091%
2025-04-24	0.13	0.14	0.12	0.13	-7.143%	35	4,127	-23.077%
2025-04-23	0.15	0.17	0.14	0.14	+16.667%	22	4,114	-28.571%
2025-04-22	0.12	0.12	0.12	0.12	0.000%	1	4,107	-16.667%
2025-04-21	0.12	0.12	0.12	0.12	+20.000%	10	4,107	-16.667%
2025-04-16	0.10	0.11	0.10	0.10	0.000%	3,169	4,107	0.000%
2025-04-15	0.10	0.10	0.10	0.10	-44.444%	1	1,009	0.000%
2025-04-11	0.18	0.18	0.18	0.18	+28.571%	2	1,009	-44.444%
2025-04-09	0.14	0.14	0.14	0.14	+40.000%	10	1,008	-28.571%
2025-04-08	0.10	0.10	0.10	0.10	0.000%	1	998	0.000%
2025-04-03	0.10	0.10	0.10	0.10	-9.091%	1	998	0.000%
2025-03-27	0.11	0.11	0.11	0.11	-8.333%	1	998	-9.091%
2025-03-26	0.12	0.12	0.12	0.12	+20.000%	4	997	-16.667%
2025-03-21	0.10	0.10	0.10	0.10	-16.667%	530	993	0.000%
2025-03-20	0.12	0.12	0.12	0.12	-25.000%	1	1,233	-16.667%
2025-03-10	0.14	0.16	0.14	0.16	-15.789%	2	1,232	-37.500%
2025-03-07	0.19	0.19	0.19	0.19	-17.391%	100	1,232	-47.368%
2025-03-04	0.23	0.23	0.23	0.23	-17.857%	1	1,232	-56.522%
2025-02-25	0.28	0.28	0.28	0.28	-15.152%	20	1,233	-64.286%
2025-02-24	0.35	0.35	0.33	0.33	-13.158%	18	1,233	-69.697%
2025-02-21	0.38	0.38	0.38	0.38	-22.449%	4	1,234	-73.684%
2025-02-18	0.49	0.49	0.49	0.49	+13.953%	1	1,234	-79.592%
2025-02-12	0.44	0.44	0.43	0.43	-2.273%	61	1,234	-76.744%
2025-02-11	0.44	0.44	0.44	0.44	0.000%	1	1,234	-77.273%
2025-02-07	0.44	0.44	0.44	0.44	-13.725%	354	1,235	-77.273%
2025-02-06	0.51	0.51	0.51	0.51	+6.250%	2	1,058	-80.392%
2025-02-03	0.48	0.48	0.48	0.48	-25.000%	1	1,057	-79.167%
2025-01-31	0.62	0.64	0.62	0.64	+16.364%	20	1,056	-84.375%
2025-01-30	0.54	0.55	0.51	0.55	+22.222%	197	879	-81.818%
2025-01-27	0.47	0.47	0.45	0.45	-28.571%	60	879	-77.778%
2025-01-24	0.63	0.63	0.63	0.63	-1.563%	2	829	-84.127%
2025-01-23	0.64	0.64	0.64	0.64	+1.587%	62	829	-84.375%
2025-01-22	0.63	0.63	0.63	0.63	+16.667%	1	827	-84.127%
2025-01-21	0.53	0.54	0.53	0.54	+28.571%	3	827	-81.481%
2025-01-16	0.42	0.42	0.42	0.42	-2.326%	3	826	-76.190%
2025-01-15	0.43	0.43	0.43	0.43	+16.216%	1	823	-76.744%
2025-01-14	0.37	0.37	0.37	0.37	+5.714%	1	823	-72.973%
2025-01-13	0.34	0.35	0.34	0.35	+2.941%	22	822	-71.429%
2025-01-10	0.35	0.35	0.34	0.34	-8.108%	138	800	-70.588%
2025-01-08	0.37	0.37	0.37	0.37	-2.632%	6	735	-72.973%
2025-01-07	0.45	0.45	0.37	0.38	-13.636%	79	735	-73.684%
2025-01-06	0.46	0.52	0.44	0.44	+7.317%	53	733	-77.273%
2025-01-03	0.41	0.41	0.41	0.41	0.000%	26	681	-75.610%
2025-01-02	0.39	0.41	0.39	0.41	-2.381%	29	681	-75.610%
2024-12-30	0.38	0.43	0.38	0.42	-12.500%	202	652	-76.190%
2024-12-27	0.53	0.53	0.48	0.48	-22.581%	240	455	-79.167%
2024-12-26	0.58	0.62	0.58	0.62	+5.085%	28	553	-83.871%
2024-12-23	0.59	0.62	0.57	0.59	-9.231%	124	543	-83.051%
2024-12-20	0.65	0.70	0.65	0.65	-10.959%	172	422	-84.615%
2024-12-19	0.76	0.79	0.73	0.73	+1.389%	22	269	-86.301%
2024-12-18	0.95	0.95	0.72	0.72	-20.000%	31	249	-86.111%
2024-12-17	0.94	0.94	0.90	0.90	-13.462%	12	239	-88.889%
2024-12-16	0.99	1.04	0.99	1.04	+16.854%	2	228	-90.385%
2024-12-13	0.89	0.89	0.89	0.89	-6.316%	20	227	-88.764%
2024-12-12	0.95	0.95	0.95	0.95	-3.061%	10	227	-89.474%
2024-12-11	0.98	0.98	0.98	0.98	+11.364%	1	227	-89.796%
2024-12-10	0.97	0.97	0.88	0.88	-9.278%	43	227	-88.636%
2024-12-09	1.01	1.03	0.97	0.97	-6.731%	44	267	-89.691%
2024-12-06	1.04	1.04	1.04	1.04	-3.704%	6	268	-90.385%
2024-12-05	1.14	1.14	1.08	1.08	-2.703%	6	268	-90.741%
2024-12-04	1.11	1.11	1.11	1.11	+13.265%	2	266	-90.991%
2024-12-02	0.99	0.99	0.98	0.98	-1.010%	12	266	-89.796%
2024-11-27	0.99	0.99	0.99	0.99	-8.333%	10	266	-89.899%
2024-11-25	1.08	1.08	1.08	1.08	+20.000%	1	266	-90.741%
2024-11-21	0.90	0.90	0.90	0.90	+7.143%	5	266	-88.889%
2024-11-19	0.84	0.84	0.84	0.84	-36.364%	4	266	-88.095%
2024-11-11	1.30	1.32	1.30	1.32	+5.600%	2	266	-92.424%
2024-11-08	1.25	1.25	1.25	1.25	+22.549%	8	265	-92.000%
2024-11-07	1.02	1.06	1.02	1.02	+5.155%	102	261	-90.196%
2024-11-06	0.75	0.97	0.74	0.97	+79.630%	96	261	-89.691%
2024-11-04	0.54	0.54	0.54	0.54	-27.027%	11	196	-81.481%
2024-10-22	0.74	0.74	0.74	0.74	+1.370%	22	189	-86.486%
2024-10-21	0.73	0.73	0.73	0.73	-5.195%	7	182	-86.301%
2024-10-18	0.77	0.77	0.77	0.77	-13.483%	2	182	-87.013%
2024-10-14	0.89	0.89	0.89	0.89	+8.537%	9	182	-88.764%
2024-10-11	0.70	0.82	0.70	0.82	+51.852%	12	190	-87.805%
2024-10-03	0.54	0.54	0.54	0.54	-15.625%	6	191	-81.481%
2024-09-30	0.64	0.64	0.64	0.64	-7.246%	23	191	-84.375%
2024-09-27	0.69	0.69	0.69	0.69	+4.545%	2	214	-85.507%
2024-09-17	0.66	0.66	0.66	0.66	+65.000%	4	213	-84.848%
2024-09-06	0.40	0.40	0.40	0.40	-20.000%	2	212	-75.000%
2024-09-05	0.50	0.50	0.50	0.50	-7.407%	2	212	-80.000%
2024-09-04	0.54	0.54	0.54	0.54	+1.887%	2	210	-81.481%
2024-09-03	0.58	0.58	0.53	0.53	-23.188%	52	208	-81.132%
2024-08-22	0.69	0.69	0.69	0.69	+21.053%	11	223	-85.507%
2024-08-19	0.57	0.57	0.57	0.57	+1.786%	1	215	-82.456%
2024-08-16	0.55	0.56	0.55	0.56	-1.754%	4	215	-82.143%
2024-08-15	0.54	0.57	0.54	0.57	+26.667%	5	215	-82.456%
2024-08-06	0.45	0.45	0.45	0.45	-28.571%	9	210	-77.778%
2024-08-01	0.68	0.68	0.63	0.63	+5.000%	3	190	-84.127%
2024-07-30	0.60	0.60	0.60	0.60	-7.692%	1	187	-83.333%
2024-07-29	0.62	0.67	0.62	0.65	+3.175%	7	186	-84.615%
2024-07-25	0.60	0.63	0.60	0.63	-30.000%	11	182	-84.127%
2024-07-17	0.90	0.97	0.90	0.90	-17.431%	6	182	-88.889%
2024-07-16	1.09	1.09	1.09	1.09	+11.224%	1	184	-90.826%
2024-07-15	0.90	0.98	0.90	0.98	+34.247%	58	183	-89.796%
2024-06-28	0.73	0.73	0.73	0.73	+4.286%	2	213	-86.301%
2024-06-27	0.70	0.70	0.70	0.70	0.000%	1	214	-85.714%
2024-06-26	0.75	0.75	0.70	0.70	-13.580%	5	213	-85.714%
2024-06-24	0.81	0.81	0.81	0.81	-3.571%	2	210	-87.654%
2024-06-17	0.84	0.84	0.84	0.84	+61.538%	50	208	-88.095%
2024-05-24	0.52	0.52	0.52	0.52	-13.333%	2	173	-80.769%
2024-05-22	0.60	0.60	0.60	0.60	-16.667%	1	173	-83.333%
2024-05-16	0.72	0.72	0.72	0.72	+35.849%	125	174	-86.111%
2024-05-10	0.53	0.53	0.53	0.53	-1.852%	6	50	-81.132%
2024-05-06	0.54	0.54	0.53	0.54	+8.000%	8	50	-81.481%
2024-05-03	0.50	0.50	0.50	0.50	+13.636%	2	53	-80.000%
2024-05-02	0.44	0.44	0.44	0.44	+4.762%	1	54	-77.273%
2024-04-30	0.42	0.42	0.42	0.42	-23.636%	4	54	-76.190%
2024-04-29	0.57	0.57	0.55	0.55	-1.786%	3	50	-81.818%
2024-04-24	0.56	0.56	0.56	0.56	+3.704%	1	47	-82.143%
2024-04-19	0.55	0.55	0.54	0.54	-16.923%	20	47	-81.481%
2024-04-16	0.65	0.65	0.65	0.65	-30.108%	5	27	-84.615%
2024-04-12	0.93	0.93	0.93	0.93	+5.682%	2	22	-89.247%
2024-04-05	0.88	0.88	0.88	0.88	-7.368%	18	21	-88.636%
2024-04-04	0.86	0.95	0.86	0.95	-10.377%	22	25	-89.474%
2024-03-28	1.06	1.06	1.06	1.06	0.000%	6	3	-90.566%

.dark-mode .vVkG5K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vVkG5K{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C780SPY Dec 19 2025 780.00 Call (SPY251219C00780000)option OPRA

SPY20251219C780
SPY Dec 19 2025 780.00 Call (SPY251219C00780000)
option OPRA