Dark

SPY20251219C785
SPY Dec 19 2025 785.00 Call (SPY251219C00785000)
option OPRA

EOD

May 15, 2025

0.0900-25.000%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.09	0.09	0.09	0.09	-25.000%	10	796	0.000%
2025-05-08	0.12	0.12	0.12	0.12	-7.692%	1	786	-25.000%
2025-05-01	0.13	0.13	0.13	0.13	+8.333%	1	786	-30.769%
2025-04-30	0.11	0.12	0.11	0.12	+20.000%	4	786	-25.000%
2025-04-28	0.10	0.10	0.10	0.10	0.000%	14	785	-10.000%
2025-04-25	0.10	0.10	0.08	0.10	-41.176%	312	771	-10.000%
2025-04-23	0.50	0.50	0.17	0.17	+70.000%	2	894	-47.059%
2025-04-17	0.10	0.10	0.10	0.10	-33.333%	1	893	-10.000%
2025-04-11	0.15	0.15	0.15	0.15	+1,400.000%	40	893	-40.000%
2025-04-09	0.08	0.08	0.01	0.01	-92.308%	121	873	+800.000%
2025-04-07	0.13	0.13	0.13	0.13	+44.444%	89	753	-30.769%
2025-04-04	0.09	0.09	0.09	0.09	+12.500%	2	664	0.000%
2025-03-28	0.08	0.08	0.08	0.08	-27.273%	4	663	+12.500%
2025-03-25	0.11	0.11	0.11	0.11	+22.222%	4	661	-18.182%
2025-03-21	0.09	0.09	0.09	0.09	-25.000%	2	664	0.000%
2025-03-20	0.12	0.12	0.12	0.12	-20.000%	1	663	-25.000%
2025-03-12	0.15	0.15	0.15	0.15	0.000%	6	662	-40.000%
2025-03-11	0.15	0.15	0.15	0.15	-16.667%	4	656	-40.000%
2025-03-07	0.18	0.18	0.18	0.18	-33.333%	10	652	-50.000%
2025-02-26	0.27	0.27	0.27	0.27	+3.846%	10	647	-66.667%
2025-02-25	0.25	0.26	0.25	0.26	-10.345%	12	647	-65.385%
2025-02-24	0.29	0.29	0.29	0.29	-29.268%	1	647	-68.966%
2025-02-20	0.41	0.41	0.41	0.41	-4.651%	2	647	-78.049%
2025-02-14	0.41	0.43	0.41	0.43	-4.444%	4	646	-79.070%
2025-02-13	0.45	0.45	0.45	0.45	-18.182%	2	646	-80.000%
2025-01-31	0.52	0.57	0.52	0.55	+12.245%	30	646	-83.636%
2025-01-30	0.49	0.49	0.49	0.49	+11.364%	10	636	-81.633%
2025-01-27	0.42	0.44	0.42	0.44	-16.981%	42	636	-79.545%
2025-01-24	0.54	0.54	0.53	0.53	+82.759%	60	649	-83.019%
2025-01-13	0.30	0.30	0.29	0.29	-6.452%	2	619	-68.966%
2025-01-10	0.31	0.33	0.31	0.31	-11.429%	10	619	-70.968%
2025-01-08	0.34	0.35	0.34	0.35	+2.941%	3	614	-74.286%
2025-01-07	0.37	0.37	0.34	0.34	-10.526%	237	614	-73.529%
2025-01-06	0.47	0.47	0.38	0.38	+2.703%	236	612	-76.316%
2025-01-03	0.38	0.38	0.37	0.37	+5.714%	22	422	-75.676%
2025-01-02	0.35	0.35	0.35	0.35	0.000%	4	421	-74.286%
2024-12-31	0.34	0.35	0.34	0.35	-7.895%	11	408	-74.286%
2024-12-30	0.35	0.39	0.35	0.38	-11.628%	5	408	-76.316%
2024-12-27	0.47	0.47	0.43	0.43	-20.370%	14	408	-79.070%
2024-12-26	0.54	0.54	0.54	0.54	-1.818%	2	403	-83.333%
2024-12-23	0.55	0.55	0.55	0.55	+1.852%	4	401	-83.636%
2024-12-20	0.52	0.58	0.52	0.54	-3.571%	127	399	-83.333%
2024-12-19	0.59	0.60	0.56	0.56	-13.846%	163	281	-83.929%
2024-12-18	0.68	0.68	0.62	0.65	-23.529%	3	121	-86.154%
2024-12-17	0.84	0.85	0.84	0.85	-6.593%	2	119	-89.412%
2024-12-16	0.91	0.91	0.91	0.91	-3.191%	2	117	-90.110%
2024-12-11	0.80	0.94	0.80	0.94	+16.049%	8	117	-90.426%
2024-12-10	0.81	0.81	0.81	0.81	-15.625%	5	119	-88.889%
2024-12-06	0.94	0.96	0.94	0.96	+2.128%	6	119	-90.625%
2024-12-05	0.94	0.94	0.94	0.94	-5.051%	1	116	-90.426%
2024-12-04	0.99	0.99	0.99	0.99	+12.500%	2	116	-90.909%
2024-12-02	0.85	0.88	0.85	0.88	+2.326%	5	117	-89.773%
2024-11-27	0.87	0.87	0.86	0.86	-11.340%	2	113	-89.535%
2024-11-25	0.96	0.97	0.96	0.97	-17.094%	3	113	-90.722%
2024-11-11	1.17	1.17	1.17	1.17	+20.619%	3	110	-92.308%
2024-11-08	0.97	0.97	0.97	0.97	+2.105%	4	110	-90.722%
2024-11-07	0.95	0.99	0.95	0.95	+21.795%	14	108	-90.526%
2024-11-06	0.75	0.78	0.75	0.78	+59.184%	7	100	-88.462%
2024-11-04	0.49	0.49	0.49	0.49	-5.769%	1	105	-81.633%
2024-11-01	0.52	0.52	0.52	0.52	-25.714%	6	104	-82.692%
2024-10-18	0.70	0.70	0.70	0.70	-13.580%	2	101	-87.143%
2024-10-14	0.81	0.81	0.81	0.81	+28.571%	1	102	-88.889%
2024-09-23	0.63	0.63	0.63	0.63	+21.154%	1	102	-85.714%
2024-08-20	0.52	0.52	0.52	0.52	+23.810%	10	101	-82.692%
2024-08-06	0.42	0.42	0.42	0.42	-34.375%	5	101	-78.571%
2024-07-22	0.64	0.64	0.64	0.64	-28.090%	2	93	-85.938%
2024-07-17	0.89	0.89	0.89	0.89	+21.918%	4	92	-89.888%
2024-07-08	0.77	0.77	0.73	0.73	+23.729%	11	88	-87.671%
2024-07-01	0.58	0.59	0.58	0.59	-18.056%	12	92	-84.746%
2024-06-24	0.72	0.72	0.72	0.72	-5.263%	5	80	-87.500%
2024-06-21	0.76	0.76	0.76	0.76	-2.564%	10	85	-88.158%
2024-06-20	0.78	0.78	0.78	0.78	+30.000%	11	80	-88.462%
2024-06-13	0.60	0.60	0.60	0.60	-10.448%	2	70	-85.000%
2024-06-12	0.60	0.67	0.60	0.67	+24.074%	18	68	-86.567%
2024-06-07	0.50	0.55	0.50	0.54	-3.571%	6	63	-83.333%
2024-06-06	0.56	0.56	0.56	0.56	+19.149%	1	65	-83.929%
2024-05-29	0.47	0.47	0.47	0.47	-12.963%	3	66	-80.851%
2024-05-23	0.54	0.54	0.54	0.54	-3.571%	3	60	-83.333%
2024-05-14	0.50	0.56	0.50	0.56	+12.000%	2	60	-83.929%
2024-05-13	0.50	0.50	0.50	0.50	-10.714%	3	61	-82.000%
2024-05-10	0.56	0.56	0.56	0.56	+5.660%	10	58	-83.929%
2024-05-08	0.53	0.53	0.53	0.53	+10.417%	4	53	-83.019%
2024-05-03	0.48	0.48	0.48	0.48	-5.882%	12	49	-81.250%
2024-04-26	0.51	0.51	0.51	0.51	+6.250%	10	43	-82.353%
2024-04-24	0.52	0.52	0.48	0.48	+4.348%	2	38	-81.250%
2024-04-22	0.46	0.50	0.46	0.46	-14.815%	6	38	-80.435%
2024-04-16	0.59	0.59	0.54	0.54	-35.714%	6	38	-83.333%
2024-04-15	0.84	0.84	0.84	0.84	+33.333%	14	36	-89.286%
2024-04-12	0.63	0.63	0.63	0.63	-17.105%	2	22	-85.714%
2024-04-10	0.64	0.76	0.64	0.76	-13.636%	2	23	-88.158%
2024-04-08	0.88	0.88	0.88	0.88	-2.222%	1	25	-89.773%
2024-04-05	0.90	0.97	0.90	0.90	-10.891%	12	24	-90.000%
2024-04-03	1.01	1.01	1.01	1.01	+1.000%	1	18	-91.089%
2024-04-02	1.03	1.03	1.00	1.00	-4.762%	2	17	-91.000%
2024-04-01	1.05	1.05	1.05	1.05	+9.375%	2	15	-91.429%
2024-03-28	0.96	0.96	0.96	0.96	+6.667%	2	0	-90.625%
2024-03-27	0.90	0.90	0.90	0.90	0.000%	20	0	-90.000%
2024-03-26	0.90	0.90	0.90	0.90	-1.099%	2	0	-90.000%
2024-03-25	0.96	0.96	0.91	0.91	0.000%	4	0	-90.110%

.dark-mode .qB46WB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qB46WB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C785SPY Dec 19 2025 785.00 Call (SPY251219C00785000)option OPRA

SPY20251219C785
SPY Dec 19 2025 785.00 Call (SPY251219C00785000)
option OPRA