Dark

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

EOD

Sep 15, 2025

0.1200+33.333%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-15	0.1200	0.1200	0.1200	0.1200	+33.333%	6	5,529	0.000%
2025-09-12	0.0900	0.1000	0.0900	0.0900	0.000%	12	5,530	+33.333%
2025-09-11	0.0900	0.0900	0.0900	0.0900	+28.571%	1	5,542	+33.333%
2025-09-10	0.0700	0.0700	0.0700	0.0700	+16.667%	25	5,543	+71.429%
2025-09-08	0.0600	0.0600	0.0600	0.0600	-14.286%	1	5,563	+100.000%
2025-09-05	0.0700	0.0700	0.0700	0.0700	+16.667%	7	5,563	+71.429%
2025-09-04	0.0600	0.0600	0.0600	0.0600	-25.000%	2	5,563	+100.000%
2025-08-29	0.0800	0.0800	0.0800	0.0800	0.000%	1	5,560	+50.000%
2025-08-28	0.0800	0.0800	0.0800	0.0800	-20.000%	1	5,560	+50.000%
2025-08-27	0.0800	0.1000	0.0800	0.1000	+25.000%	202	5,560	+20.000%
2025-08-26	0.0800	0.0800	0.0800	0.0800	-11.111%	5	5,387	+50.000%
2025-08-25	0.0800	0.0900	0.0800	0.0900	-10.000%	20	5,387	+33.333%
2025-08-22	0.1000	0.1000	0.1000	0.1000	+42.857%	6	5,387	+20.000%
2025-08-20	0.0900	0.0900	0.0700	0.0700	-30.000%	2	5,387	+71.429%
2025-08-19	0.1000	0.1000	0.1000	0.1000	0.000%	9	5,385	+20.000%
2025-08-18	0.1000	0.1100	0.1000	0.1000	-23.077%	9	5,394	+20.000%
2025-08-15	0.1200	0.1300	0.1200	0.1300	+18.182%	24	5,393	-7.692%
2025-08-13	0.1100	0.1100	0.1100	0.1100	+10.000%	43	5,403	+9.091%
2025-08-12	0.1000	0.1000	0.1000	0.1000	+25.000%	11	5,444	+20.000%
2025-08-08	0.0800	0.0800	0.0800	0.0800	+14.286%	68	5,435	+50.000%
2025-08-06	0.0700	0.0700	0.0700	0.0700	0.000%	4	5,377	+71.429%
2025-08-05	0.0700	0.0700	0.0700	0.0700	+16.667%	2	5,377	+71.429%
2025-08-04	0.0600	0.0600	0.0600	0.0600	0.000%	2	5,375	+100.000%
2025-08-01	0.0700	0.0700	0.0600	0.0600	-25.000%	172	5,373	+100.000%
2025-07-31	0.0800	0.0800	0.0800	0.0800	0.000%	1	5,206	+50.000%
2025-07-30	0.0800	0.0800	0.0800	0.0800	+14.286%	2	5,206	+50.000%
2025-07-29	0.0700	0.0700	0.0700	0.0700	0.000%	1	5,208	+71.429%
2025-07-28	0.0900	0.0900	0.0700	0.0700	-12.500%	4	5,207	+71.429%
2025-07-25	0.0800	0.0800	0.0800	0.0800	0.000%	2	5,206	+50.000%
2025-07-23	0.0800	0.0800	0.0800	0.0800	-20.000%	1	5,206	+50.000%
2025-07-21	0.1000	0.1000	0.0900	0.1000	+11.111%	14	5,206	+20.000%
2025-07-18	0.0900	0.0900	0.0900	0.0900	-10.000%	2	5,209	+33.333%
2025-07-17	0.0900	0.1000	0.0900	0.1000	+25.000%	13	5,210	+20.000%
2025-07-16	0.0800	0.0800	0.0800	0.0800	0.000%	26	5,210	+50.000%
2025-07-15	0.0900	0.0900	0.0800	0.0800	-11.111%	16	5,234	+50.000%
2025-07-11	0.1000	0.1000	0.0900	0.0900	0.000%	11	5,243	+33.333%
2025-07-10	0.0900	0.1000	0.0900	0.0900	-10.000%	23	5,233	+33.333%
2025-07-09	0.0800	0.1000	0.0800	0.1000	+25.000%	2	5,236	+20.000%
2025-07-08	0.0800	0.0800	0.0800	0.0800	-11.111%	12	5,235	+50.000%
2025-07-07	0.1100	0.1100	0.0900	0.0900	-18.182%	11	5,245	+33.333%
2025-07-03	0.0900	0.1100	0.0800	0.1100	+37.500%	34	5,229	+9.091%
2025-07-02	0.0700	0.0800	0.0700	0.0800	0.000%	12	5,229	+50.000%
2025-07-01	0.0700	0.0800	0.0700	0.0800	0.000%	19	5,268	+50.000%
2025-06-30	0.0800	0.0900	0.0800	0.0800	+14.286%	173	5,267	+50.000%
2025-06-27	0.0800	0.0800	0.0700	0.0700	0.000%	79	5,261	+71.429%
2025-06-24	0.0600	0.0700	0.0600	0.0700	+16.667%	71	5,196	+71.429%
2025-06-23	0.0600	0.0600	0.0500	0.0600	+20.000%	124	5,128	+100.000%
2025-06-20	0.0500	0.0500	0.0500	0.0500	0.000%	246	5,086	+140.000%
2025-06-18	0.0400	0.0500	0.0400	0.0500	-16.667%	45	5,095	+140.000%
2025-06-17	0.0600	0.0600	0.0600	0.0600	-14.286%	68	5,095	+100.000%
2025-06-16	0.0800	0.0800	0.0600	0.0700	+16.667%	154	5,086	+71.429%
2025-06-13	0.0700	0.0700	0.0600	0.0600	-14.286%	328	5,040	+100.000%
2025-06-12	0.0700	0.0700	0.0700	0.0700	0.000%	224	5,025	+71.429%
2025-06-11	0.0600	0.0700	0.0600	0.0700	+16.667%	169	4,935	+71.429%
2025-06-10	0.0600	0.0600	0.0600	0.0600	-25.000%	2	4,834	+100.000%
2025-06-09	0.0800	0.0800	0.0700	0.0800	+14.286%	81	4,834	+50.000%
2025-06-06	0.0800	0.0800	0.0700	0.0700	0.000%	200	4,756	+71.429%
2025-06-05	0.0700	0.0800	0.0700	0.0700	-22.222%	36	4,755	+71.429%
2025-06-03	0.0800	0.0900	0.0800	0.0900	+50.000%	406	4,757	+33.333%
2025-06-02	0.0700	0.0700	0.0600	0.0600	-14.286%	4	4,970	+100.000%
2025-05-30	0.0800	0.0800	0.0600	0.0700	-12.500%	64	4,970	+71.429%
2025-05-29	0.0800	0.0800	0.0800	0.0800	+14.286%	4	4,961	+50.000%
2025-05-28	0.0700	0.0700	0.0700	0.0700	-22.222%	5	4,957	+71.429%
2025-05-27	0.0900	0.0900	0.0800	0.0900	+28.571%	116	4,957	+33.333%
2025-05-23	0.0500	0.0700	0.0500	0.0700	-22.222%	4	4,857	+71.429%
2025-05-22	0.0800	0.0900	0.0800	0.0900	+12.500%	201	4,857	+33.333%
2025-05-21	0.1100	0.1100	0.0800	0.0800	-38.462%	222	4,657	+50.000%
2025-05-19	0.1200	0.1300	0.1100	0.1300	+8.333%	31	4,446	-7.692%
2025-05-16	0.1000	0.1200	0.0900	0.1200	+20.000%	400	4,426	0.000%
2025-05-15	0.1000	0.1100	0.0900	0.1000	+11.111%	165	4,227	+20.000%
2025-05-14	0.0900	0.0900	0.0900	0.0900	-25.000%	1	4,223	+33.333%
2025-05-12	0.1400	0.1400	0.1200	0.1200	+9.091%	20	4,223	0.000%
2025-05-09	0.1100	0.1100	0.1100	0.1100	-21.429%	76	4,223	+9.091%
2025-05-08	0.1400	0.1500	0.1400	0.1400	+27.273%	31	4,193	-14.286%
2025-05-06	0.1100	0.1100	0.1100	0.1100	-21.429%	69	4,189	+9.091%
2025-05-05	0.1400	0.1400	0.1400	0.1400	-6.667%	10	4,189	-14.286%
2025-05-02	0.1200	0.1500	0.1200	0.1500	+15.385%	116	4,189	-20.000%
2025-05-01	0.1200	0.1300	0.1200	0.1300	+8.333%	30	4,164	-7.692%
2025-04-29	0.1200	0.1200	0.1200	0.1200	+9.091%	2	4,164	0.000%
2025-04-28	0.1100	0.1100	0.1100	0.1100	0.000%	69	4,162	+9.091%
2025-04-25	0.1200	0.1200	0.1100	0.1100	-15.385%	46	4,150	+9.091%
2025-04-24	0.1300	0.1400	0.1200	0.1300	-7.143%	35	4,127	-7.692%
2025-04-23	0.1500	0.1700	0.1400	0.1400	+16.667%	22	4,114	-14.286%
2025-04-22	0.1200	0.1200	0.1200	0.1200	0.000%	1	4,107	0.000%
2025-04-21	0.1200	0.1200	0.1200	0.1200	+20.000%	10	4,107	0.000%
2025-04-16	0.1000	0.1100	0.1000	0.1000	0.000%	3,169	4,107	+20.000%
2025-04-15	0.1000	0.1000	0.1000	0.1000	-44.444%	1	1,009	+20.000%
2025-04-11	0.1800	0.1800	0.1800	0.1800	+28.571%	2	1,009	-33.333%
2025-04-09	0.1400	0.1400	0.1400	0.1400	+40.000%	10	1,008	-14.286%
2025-04-08	0.1000	0.1000	0.1000	0.1000	0.000%	1	998	+20.000%
2025-04-03	0.1000	0.1000	0.1000	0.1000	-9.091%	1	998	+20.000%
2025-03-27	0.1100	0.1100	0.1100	0.1100	-8.333%	1	998	+9.091%
2025-03-26	0.1200	0.1200	0.1200	0.1200	+20.000%	4	997	0.000%
2025-03-21	0.1000	0.1000	0.1000	0.1000	-16.667%	530	993	+20.000%
2025-03-20	0.1200	0.1200	0.1200	0.1200	-25.000%	1	1,233	0.000%
2025-03-10	0.1400	0.1600	0.1400	0.1600	-15.789%	2	1,232	-25.000%
2025-03-07	0.1900	0.1900	0.1900	0.1900	-17.391%	100	1,232	-36.842%
2025-03-04	0.2300	0.2300	0.2300	0.2300	-17.857%	1	1,232	-47.826%
2025-02-25	0.2800	0.2800	0.2800	0.2800	-15.152%	20	1,233	-57.143%
2025-02-24	0.3500	0.3500	0.3300	0.3300	-13.158%	18	1,233	-63.636%
2025-02-21	0.3800	0.3800	0.3800	0.3800	-22.449%	4	1,234	-68.421%
2025-02-18	0.4900	0.4900	0.4900	0.4900	+13.953%	1	1,234	-75.510%
2025-02-12	0.4400	0.4400	0.4300	0.4300	-2.273%	61	1,234	-72.093%
2025-02-11	0.4400	0.4400	0.4400	0.4400	0.000%	1	1,234	-72.727%
2025-02-07	0.4400	0.4400	0.4400	0.4400	-13.725%	354	1,235	-72.727%
2025-02-06	0.5100	0.5100	0.5100	0.5100	+6.250%	2	1,058	-76.471%
2025-02-03	0.4800	0.4800	0.4800	0.4800	-25.000%	1	1,057	-75.000%
2025-01-31	0.6200	0.6400	0.6200	0.6400	+16.364%	20	1,056	-81.250%
2025-01-30	0.5400	0.5500	0.5100	0.5500	+22.222%	197	879	-78.182%
2025-01-27	0.4700	0.4700	0.4500	0.4500	-28.571%	60	879	-73.333%
2025-01-24	0.6300	0.6300	0.6300	0.6300	-1.563%	2	829	-80.952%
2025-01-23	0.6400	0.6400	0.6400	0.6400	+1.587%	62	829	-81.250%
2025-01-22	0.6300	0.6300	0.6300	0.6300	+16.667%	1	827	-80.952%
2025-01-21	0.5300	0.5400	0.5300	0.5400	+28.571%	3	827	-77.778%
2025-01-16	0.4200	0.4200	0.4200	0.4200	-2.326%	3	826	-71.429%
2025-01-15	0.4300	0.4300	0.4300	0.4300	+16.216%	1	823	-72.093%
2025-01-14	0.3700	0.3700	0.3700	0.3700	+5.714%	1	823	-67.568%
2025-01-13	0.3400	0.3500	0.3400	0.3500	+2.941%	22	822	-65.714%
2025-01-10	0.3500	0.3500	0.3400	0.3400	-8.108%	138	800	-64.706%
2025-01-08	0.3700	0.3700	0.3700	0.3700	-2.632%	6	735	-67.568%
2025-01-07	0.4500	0.4500	0.3700	0.3800	-13.636%	79	735	-68.421%
2025-01-06	0.4600	0.5200	0.4400	0.4400	+7.317%	53	733	-72.727%
2025-01-03	0.4100	0.4100	0.4100	0.4100	0.000%	26	681	-70.732%
2025-01-02	0.3900	0.4100	0.3900	0.4100	-2.381%	29	681	-70.732%
2024-12-30	0.3800	0.4300	0.3800	0.4200	-12.500%	202	652	-71.429%
2024-12-27	0.5300	0.5300	0.4800	0.4800	-22.581%	240	455	-75.000%
2024-12-26	0.5800	0.6200	0.5800	0.6200	+5.085%	28	553	-80.645%
2024-12-23	0.5900	0.6200	0.5700	0.5900	-9.231%	124	543	-79.661%
2024-12-20	0.6500	0.7000	0.6500	0.6500	-10.959%	172	422	-81.538%
2024-12-19	0.7600	0.7900	0.7300	0.7300	+1.389%	22	269	-83.562%
2024-12-18	0.9500	0.9500	0.7200	0.7200	-20.000%	31	249	-83.333%
2024-12-17	0.9400	0.9400	0.9000	0.9000	-13.462%	12	239	-86.667%
2024-12-16	0.9900	1.0400	0.9900	1.0400	+16.854%	2	228	-88.462%
2024-12-13	0.8900	0.8900	0.8900	0.8900	-6.316%	20	227	-86.517%
2024-12-12	0.9500	0.9500	0.9500	0.9500	-3.061%	10	227	-87.368%
2024-12-11	0.9800	0.9800	0.9800	0.9800	+11.364%	1	227	-87.755%
2024-12-10	0.9700	0.9700	0.8800	0.8800	-9.278%	43	227	-86.364%
2024-12-09	1.0100	1.0300	0.9700	0.9700	-6.731%	44	267	-87.629%
2024-12-06	1.0400	1.0400	1.0400	1.0400	-3.704%	6	268	-88.462%
2024-12-05	1.1400	1.1400	1.0800	1.0800	-2.703%	6	268	-88.889%
2024-12-04	1.1100	1.1100	1.1100	1.1100	+13.265%	2	266	-89.189%
2024-12-02	0.9900	0.9900	0.9800	0.9800	-1.010%	12	266	-87.755%
2024-11-27	0.9900	0.9900	0.9900	0.9900	-8.333%	10	266	-87.879%
2024-11-25	1.0800	1.0800	1.0800	1.0800	+20.000%	1	266	-88.889%
2024-11-21	0.9000	0.9000	0.9000	0.9000	+7.143%	5	266	-86.667%
2024-11-19	0.8400	0.8400	0.8400	0.8400	-36.364%	4	266	-85.714%
2024-11-11	1.3000	1.3200	1.3000	1.3200	+5.600%	2	266	-90.909%
2024-11-08	1.2500	1.2500	1.2500	1.2500	+22.549%	8	265	-90.400%
2024-11-07	1.0200	1.0600	1.0200	1.0200	+5.155%	102	261	-88.235%
2024-11-06	0.7500	0.9700	0.7400	0.9700	+79.630%	96	261	-87.629%
2024-11-04	0.5400	0.5400	0.5400	0.5400	-27.027%	11	196	-77.778%
2024-10-22	0.7400	0.7400	0.7400	0.7400	+1.370%	22	189	-83.784%
2024-10-21	0.7300	0.7300	0.7300	0.7300	-5.195%	7	182	-83.562%
2024-10-18	0.7700	0.7700	0.7700	0.7700	-13.483%	2	182	-84.416%
2024-10-14	0.8900	0.8900	0.8900	0.8900	+8.537%	9	182	-86.517%
2024-10-11	0.7000	0.8200	0.7000	0.8200	+51.852%	12	190	-85.366%
2024-10-03	0.5400	0.5400	0.5400	0.5400	-15.625%	6	191	-77.778%
2024-09-30	0.6400	0.6400	0.6400	0.6400	-7.246%	23	191	-81.250%
2024-09-27	0.6900	0.6900	0.6900	0.6900	+4.545%	2	214	-82.609%
2024-09-17	0.6600	0.6600	0.6600	0.6600	+65.000%	4	213	-81.818%
2024-09-06	0.4000	0.4000	0.4000	0.4000	-20.000%	2	212	-70.000%
2024-09-05	0.5000	0.5000	0.5000	0.5000	-7.407%	2	212	-76.000%
2024-09-04	0.5400	0.5400	0.5400	0.5400	+1.887%	2	210	-77.778%
2024-09-03	0.5800	0.5800	0.5300	0.5300	-23.188%	52	208	-77.358%
2024-08-22	0.6900	0.6900	0.6900	0.6900	+21.053%	11	223	-82.609%
2024-08-19	0.5700	0.5700	0.5700	0.5700	+1.786%	1	215	-78.947%
2024-08-16	0.5500	0.5600	0.5500	0.5600	-1.754%	4	215	-78.571%
2024-08-15	0.5400	0.5700	0.5400	0.5700	+26.667%	5	215	-78.947%
2024-08-06	0.4500	0.4500	0.4500	0.4500	-28.571%	9	210	-73.333%
2024-08-01	0.6800	0.6800	0.6300	0.6300	+5.000%	3	190	-80.952%
2024-07-30	0.6000	0.6000	0.6000	0.6000	-7.692%	1	187	-80.000%
2024-07-29	0.6200	0.6700	0.6200	0.6500	+3.175%	7	186	-81.538%
2024-07-25	0.6000	0.6300	0.6000	0.6300	-30.000%	11	182	-80.952%
2024-07-17	0.9000	0.9700	0.9000	0.9000	-17.431%	6	182	-86.667%
2024-07-16	1.0900	1.0900	1.0900	1.0900	+11.224%	1	184	-88.991%
2024-07-15	0.9000	0.9800	0.9000	0.9800	+34.247%	58	183	-87.755%
2024-06-28	0.7300	0.7300	0.7300	0.7300	+4.286%	2	213	-83.562%
2024-06-27	0.7000	0.7000	0.7000	0.7000	0.000%	1	214	-82.857%
2024-06-26	0.7500	0.7500	0.7000	0.7000	-13.580%	5	213	-82.857%
2024-06-24	0.8100	0.8100	0.8100	0.8100	-3.571%	2	210	-85.185%
2024-06-17	0.8400	0.8400	0.8400	0.8400	+61.538%	50	208	-85.714%
2024-05-24	0.5200	0.5200	0.5200	0.5200	-13.333%	2	173	-76.923%
2024-05-22	0.6000	0.6000	0.6000	0.6000	-16.667%	1	173	-80.000%
2024-05-16	0.7200	0.7200	0.7200	0.7200	+35.849%	125	174	-83.333%
2024-05-10	0.5300	0.5300	0.5300	0.5300	-1.852%	6	50	-77.358%
2024-05-06	0.5400	0.5400	0.5300	0.5400	+8.000%	8	50	-77.778%
2024-05-03	0.5000	0.5000	0.5000	0.5000	+13.636%	2	53	-76.000%
2024-05-02	0.4400	0.4400	0.4400	0.4400	+4.762%	1	54	-72.727%
2024-04-30	0.4200	0.4200	0.4200	0.4200	-23.636%	4	54	-71.429%
2024-04-29	0.5700	0.5700	0.5500	0.5500	-1.786%	3	50	-78.182%
2024-04-24	0.5600	0.5600	0.5600	0.5600	+3.704%	1	47	-78.571%
2024-04-19	0.5500	0.5500	0.5400	0.5400	-16.923%	20	47	-77.778%
2024-04-16	0.6500	0.6500	0.6500	0.6500	-30.108%	5	27	-81.538%
2024-04-12	0.9300	0.9300	0.9300	0.9300	+5.682%	2	22	-87.097%
2024-04-05	0.8800	0.8800	0.8800	0.8800	-7.368%	18	21	-86.364%
2024-04-04	0.8600	0.9500	0.8600	0.9500	-10.377%	22	25	-87.368%
2024-03-28	1.0600	1.0600	1.0600	1.0600	0.000%	6	3	-88.679%

.dark-mode .Gj2jDV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gj2jDV{ 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