Dark

SPY20251219C445
SPY Dec 19 2025 445.00 Call (SPY251219C00445000)
option OPRA

EOD

1/7/2025

166.70-0.078%(-0.13)2

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-07	166.87	166.87	166.70	166.70	-0.078%	2	1,740	0.000%
2024-12-30	166.83	166.83	166.83	166.83	-8.916%	6	1,740	-0.078%
2024-12-18	183.16	183.16	183.16	183.16	-0.169%	1	1,740	-8.987%
2024-12-11	183.40	184.29	183.40	183.47	-0.201%	16	1,741	-9.140%
2024-12-06	183.84	183.84	183.84	183.84	+6.605%	6	1,741	-9.323%
2024-11-22	172.45	172.45	172.45	172.45	-2.894%	20	1,741	-3.334%
2024-11-08	176.41	177.59	176.41	177.59	+4.835%	22	1,741	-6.132%
2024-11-06	170.03	170.03	169.40	169.40	+8.687%	6	1,741	-1.594%
2024-11-05	155.86	155.86	155.86	155.86	+2.063%	1	1,741	+6.955%
2024-11-01	152.38	152.71	152.38	152.71	-3.726%	4	1,741	+9.161%
2024-10-23	157.74	158.62	157.74	158.62	-2.985%	2	1,741	+5.094%
2024-10-14	163.50	163.50	163.50	163.50	+1.629%	3	1,741	+1.957%
2024-10-11	160.25	160.88	160.25	160.88	+2.753%	56	1,738	+3.618%
2024-10-10	156.57	156.57	156.57	156.57	-0.698%	6	1,738	+6.470%
2024-10-09	157.09	157.67	157.09	157.67	+2.350%	2	1,738	+5.727%
2024-10-08	154.05	154.05	154.05	154.05	+2.961%	1	1,738	+8.212%
2024-10-02	149.87	149.87	149.62	149.62	-0.227%	2	1,738	+11.416%
2024-10-01	153.28	153.28	148.10	149.96	-0.695%	8	1,738	+11.163%
2024-09-30	152.03	152.42	151.01	151.01	-1.029%	8	1,738	+10.390%
2024-09-26	154.39	154.47	152.58	152.58	+0.919%	7	1,738	+9.254%
2024-09-25	152.01	152.01	151.19	151.19	+0.365%	10	1,738	+10.259%
2024-09-24	150.56	151.12	150.16	150.64	+0.453%	7	1,738	+10.661%
2024-09-23	150.46	150.51	149.20	149.96	+0.067%	26	1,739	+11.163%
2024-09-19	149.36	149.86	149.36	149.86	+5.461%	18	1,739	+11.237%
2024-09-17	142.37	142.37	142.10	142.10	+1.009%	8	1,827	+17.312%
2024-09-16	140.68	140.68	140.68	140.68	+2.261%	8	1,827	+18.496%
2024-09-12	137.57	137.57	137.57	137.57	+9.374%	1	1,829	+21.175%
2024-09-09	125.78	125.78	125.78	125.78	+1.640%	8	1,830	+32.533%
2024-09-06	124.18	124.18	123.75	123.75	-5.143%	80	1,830	+34.707%
2024-09-05	130.46	130.46	130.46	130.46	-1.234%	12	1,830	+27.779%
2024-09-04	135.54	135.54	132.09	132.09	-2.624%	5	1,842	+26.202%
2024-09-03	134.26	135.65	134.26	135.65	-4.673%	6	1,842	+22.890%
2024-08-30	141.23	142.30	141.23	142.30	-0.483%	68	1,842	+17.147%
2024-08-27	143.26	143.26	142.99	142.99	-0.362%	4	1,844	+16.582%
2024-08-26	143.65	143.65	143.51	143.51	+1.730%	2	1,844	+16.159%
2024-08-23	141.07	141.07	141.07	141.07	-0.021%	18	1,844	+18.168%
2024-08-20	141.10	141.10	141.10	141.10	+1.161%	2	1,844	+18.143%
2024-08-19	138.88	139.62	138.88	139.48	+1.440%	8	1,846	+19.515%
2024-08-16	137.50	137.50	137.50	137.50	+3.267%	2	1,846	+21.236%
2024-08-15	133.15	133.15	133.15	133.15	+5.961%	5	1,846	+25.197%
2024-08-13	125.11	125.66	125.11	125.66	+5.023%	8	1,846	+32.660%
2024-08-09	118.61	119.65	118.61	119.65	+11.864%	16	1,846	+39.323%
2024-08-05	106.96	106.96	106.96	106.96	-18.668%	4	1,846	+55.853%
2024-07-29	131.51	131.51	131.51	131.51	+1.302%	4	1,850	+26.758%
2024-07-25	129.82	129.82	129.82	129.82	-0.574%	1	1,854	+28.409%
2024-07-24	130.57	130.57	130.57	130.57	-11.171%	4	1,855	+27.671%
2024-07-11	146.99	146.99	146.99	146.99	+3.880%	2	1,855	+13.409%
2024-07-08	141.50	141.50	141.50	141.50	-0.520%	10	1,855	+17.809%
2024-07-05	142.24	142.24	142.24	142.24	+6.292%	6	1,864	+17.196%
2024-07-01	135.88	135.88	133.82	133.82	-0.291%	7	1,867	+24.570%
2024-06-27	134.21	134.21	134.21	134.21	-0.806%	8	1,871	+24.208%
2024-06-24	135.30	135.30	135.30	135.30	-2.606%	1	1,872	+23.208%
2024-06-20	138.92	138.92	138.92	138.92	+2.456%	1	1,872	+19.997%
2024-06-17	135.58	135.69	135.44	135.59	+11.240%	4	1,873	+22.944%
2024-06-05	121.89	121.89	121.89	121.89	+3.297%	1	1,873	+36.763%
2024-06-04	118.00	118.00	118.00	118.00	-2.479%	4	1,874	+41.271%
2024-06-03	121.00	121.00	121.00	121.00	+7.013%	1	1,874	+37.769%
2024-05-31	113.07	113.07	113.07	113.07	-10.083%	4	1,875	+47.431%
2024-05-23	125.75	125.75	125.75	125.75	+3.617%	3	1,876	+32.565%
2024-05-15	119.18	121.36	119.18	121.36	+3.789%	10	1,876	+37.360%
2024-05-14	115.50	116.93	115.50	116.93	+1.238%	9	1,873	+42.564%
2024-05-13	116.00	116.00	115.50	115.50	+1.316%	15	1,873	+44.329%
2024-05-10	114.00	114.00	114.00	114.00	+13.084%	2	1,876	+46.228%
2024-04-17	103.00	103.00	100.81	100.81	-3.990%	4	1,876	+65.361%
2024-04-16	105.00	105.00	105.00	105.00	-0.662%	1	1,876	+58.762%
2024-04-15	105.70	105.70	105.70	105.70	-2.401%	1	1,876	+57.711%
2024-04-12	113.35	113.35	108.30	108.30	-4.159%	10	1,876	+53.924%
2024-04-11	113.00	113.00	113.00	113.00	-0.344%	1	1,876	+47.522%
2024-04-10	113.47	113.47	113.39	113.39	-2.670%	12	1,876	+47.015%
2024-04-09	116.50	116.50	116.50	116.50	-1.713%	8	1,877	+43.090%
2024-04-03	118.53	118.53	118.53	118.53	-1.716%	1	1,877	+40.640%
2024-03-28	120.60	120.60	120.60	120.60	+4.109%	1	1,877	+38.226%
2024-03-26	115.84	115.84	115.84	115.84	-1.664%	21	1,877	+43.905%
2024-03-25	117.80	117.80	117.80	117.80	-0.169%	8	1,880	+41.511%
2024-03-22	118.00	118.00	118.00	118.00	+2.493%	304	1,880	+41.271%
2024-03-13	115.13	115.13	115.13	115.13	+6.091%	1	1,886	+44.793%
2024-03-11	107.00	108.63	107.00	108.52	+2.377%	214	2,087	+53.612%
2024-03-05	106.00	106.00	106.00	106.00	+2.415%	1	2,095	+57.264%
2024-02-27	103.50	103.50	103.50	103.50	-2.423%	2	2,095	+61.063%
2024-02-26	106.07	106.07	106.07	106.07	-0.273%	12	2,097	+57.160%
2024-02-23	106.43	106.43	106.36	106.36	+0.340%	10	2,097	+56.732%
2024-02-22	106.00	106.00	106.00	106.00	+8.718%	1	2,100	+57.264%
2024-02-16	98.00	98.00	97.50	97.50	+1.679%	16	2,109	+70.974%
2024-02-13	95.89	95.89	95.89	95.89	-4.196%	1	2,109	+73.845%
2024-02-12	100.09	100.09	100.09	100.09	+3.292%	1	2,108	+66.550%
2024-02-07	96.90	96.90	96.90	96.90	+5.475%	1	2,109	+72.033%
2024-02-05	91.68	91.87	91.68	91.87	-3.295%	61	2,110	+81.452%
2024-02-02	91.82	95.00	91.82	95.00	+7.649%	8	2,111	+75.474%
2024-01-26	89.33	89.50	88.25	88.25	+1.239%	7	2,112	+88.895%
2024-01-25	88.00	88.00	87.17	87.17	+0.461%	6	2,117	+91.236%
2024-01-24	88.76	88.76	86.77	86.77	+0.661%	24	2,120	+92.117%
2024-01-23	83.98	86.20	83.98	86.20	+1.903%	5	2,120	+93.387%
2024-01-22	84.59	84.59	84.59	84.59	+2.533%	2	2,123	+97.068%
2024-01-19	82.50	82.50	82.50	82.50	+3.839%	1	2,125	+102.061%
2024-01-16	79.45	79.45	79.45	79.45	-2.515%	1	2,125	+109.817%
2024-01-10	79.64	81.50	79.64	81.50	+4.487%	102	2,126	+104.540%
2024-01-08	78.00	78.00	78.00	78.00	+4.000%	40	2,025	+113.718%
2024-01-05	75.00	75.00	75.00	75.00	-1.523%	1	2,065	+122.267%
2024-01-04	76.47	76.47	76.16	76.16	-1.322%	2	2,065	+118.881%
2024-01-03	77.00	77.18	76.50	77.18	-0.413%	3	2,066	+115.989%
2024-01-02	78.30	78.50	76.20	77.50	-1.911%	17	2,069	+115.097%
2023-12-29	80.41	80.41	79.01	79.01	-3.998%	3	2,080	+110.986%
2023-12-28	81.00	82.30	81.00	82.30	+0.982%	2	2,080	+102.552%
2023-12-27	81.50	81.50	81.50	81.50	0.000%	2	2,081	+104.540%
2023-12-26	81.50	81.50	81.50	81.50	+5.844%	2	2,081	+104.540%
2023-12-21	78.64	78.64	77.00	77.00	-2.098%	2	2,083	+116.494%
2023-12-20	78.65	78.65	78.65	78.65	-2.310%	1	2,083	+111.952%
2023-12-19	80.86	81.11	80.51	80.51	+1.873%	11	2,083	+107.055%
2023-12-18	79.03	79.03	79.03	79.03	+1.321%	3	2,085	+110.933%
2023-12-14	76.00	78.00	76.00	78.00	+6.849%	4	2,082	+113.718%
2023-12-13	73.00	73.00	73.00	73.00	+0.371%	10	2,086	+128.356%
2023-12-12	71.60	72.73	71.40	72.73	+2.567%	3	2,086	+129.204%
2023-12-11	70.91	70.91	70.91	70.91	-0.155%	1	2,087	+135.087%
2023-12-08	68.85	71.02	68.85	71.02	+6.637%	7	2,087	+134.723%
2023-12-06	69.00	69.00	66.60	66.60	-1.741%	19	2,093	+150.300%
2023-12-04	67.78	67.78	67.78	67.78	+1.467%	2	2,094	+145.943%
2023-11-28	66.80	66.80	66.80	66.80	-1.402%	1	2,094	+149.551%
2023-11-27	68.18	68.18	67.75	67.75	-0.368%	4	2,095	+146.052%
2023-11-24	68.20	68.20	68.00	68.00	+0.384%	8	2,098	+145.147%
2023-11-22	67.47	67.98	67.47	67.74	-0.382%	5	2,097	+146.088%
2023-11-20	66.31	68.00	66.31	68.00	+6.018%	2	2,097	+145.147%
2023-11-15	64.14	64.14	64.14	64.14	-0.527%	1	2,099	+159.900%
2023-11-14	62.78	65.00	62.78	64.48	+15.143%	4	2,099	+158.530%
2023-11-09	56.00	56.00	56.00	56.00	-1.754%	1	2,098	+197.679%
2023-11-07	57.00	57.00	57.00	57.00	+5.244%	1	2,097	+192.456%
2023-11-03	54.16	54.16	54.16	54.16	+11.832%	1	2,096	+207.792%
2023-11-01	48.43	48.43	48.43	48.43	+13.953%	5	2,095	+244.208%
2023-10-30	42.50	42.50	42.50	42.50	+3.659%	1	2,100	+292.235%
2023-10-27	41.00	41.00	41.00	41.00	-9.890%	6	2,099	+306.585%
2023-10-26	46.43	47.00	44.00	45.50	-9.740%	16	2,104	+266.374%
2023-10-25	50.98	51.00	49.25	50.41	-3.058%	9	2,108	+230.688%
2023-10-24	52.00	52.00	52.00	52.00	+1.961%	12	2,111	+220.577%
2023-10-23	49.23	51.00	49.23	51.00	-7.273%	2	2,099	+226.863%
2023-10-20	53.00	55.00	53.00	55.00	0.000%	3	2,100	+203.091%
2023-10-19	55.00	55.00	55.00	55.00	-5.172%	1	2,096	+203.091%
2023-10-18	60.00	60.00	58.00	58.00	-5.752%	2	2,096	+187.414%
2023-10-17	62.00	62.00	61.54	61.54	+6.103%	2	2,095	+170.881%
2023-10-16	60.00	60.00	58.00	58.00	+4.505%	3	2,096	+187.414%
2023-10-13	58.00	58.00	55.50	55.50	-7.500%	5	2,098	+200.360%
2023-10-11	60.00	60.00	60.00	60.00	+1.695%	4	2,099	+177.833%
2023-10-10	59.80	60.18	59.00	59.00	+2.520%	6	2,099	+182.542%
2023-10-06	57.55	57.55	57.55	57.55	+8.585%	1	2,101	+189.661%
2023-10-04	53.97	53.97	52.50	53.00	-1.852%	3	2,101	+214.528%
2023-10-03	55.83	55.83	54.00	54.00	0.000%	1,001	2,102	+208.704%
2023-09-27	53.03	54.00	53.03	54.00	+1.887%	38	1,710	+208.704%
2023-09-26	55.00	55.00	53.00	53.00	-11.667%	2	1,744	+214.528%
2023-09-21	60.61	60.61	60.00	60.00	-6.250%	3	1,747	+177.833%
2023-09-20	64.00	64.00	64.00	64.00	-1.112%	1	1,746	+160.469%
2023-09-19	66.00	66.00	64.72	64.72	-2.969%	3	1,745	+157.571%
2023-09-18	67.05	67.50	66.70	66.70	+0.679%	97	1,743	+149.925%
2023-09-15	68.50	68.50	66.25	66.25	-5.018%	314	1,652	+151.623%
2023-09-14	69.25	70.90	69.25	69.75	+3.318%	3	1,344	+138.996%
2023-09-13	69.20	69.40	67.51	67.51	-0.044%	63	1,346	+146.926%
2023-09-12	69.00	69.50	67.50	67.54	-6.194%	40	1,295	+146.817%
2023-09-11	69.25	72.00	69.25	72.00	+7.063%	3	1,262	+131.528%
2023-09-08	67.75	68.25	67.25	67.25	+1.128%	54	1,261	+147.881%
2023-09-07	66.46	68.00	66.46	66.50	-2.920%	157	1,211	+150.677%
2023-09-06	68.00	68.75	67.50	68.50	-2.851%	87	1,062	+143.358%
2023-09-01	71.71	72.00	70.51	70.51	-0.690%	6	976	+136.420%
2023-08-30	71.00	71.00	71.00	71.00	-2.740%	1	976	+134.789%
2023-08-29	68.50	73.00	68.50	73.00	+7.749%	8	977	+128.356%
2023-08-28	66.40	67.75	66.40	67.75	+7.540%	8	974	+146.052%
2023-08-25	63.00	63.00	63.00	63.00	-7.093%	1	968	+164.603%
2023-08-24	67.81	67.81	67.81	67.81	+0.385%	7	968	+145.834%
2023-08-23	66.48	67.55	66.48	67.55	+7.359%	70	961	+146.780%
2023-08-18	61.50	62.92	61.50	62.92	-3.200%	101	894	+164.940%
2023-08-17	66.62	66.62	65.00	65.00	-7.143%	5	984	+156.462%
2023-08-16	68.04	70.00	68.04	70.00	+2.041%	2	984	+138.143%
2023-08-15	68.27	69.00	65.31	68.60	-3.380%	171	984	+143.003%
2023-08-14	69.39	71.50	68.86	71.00	+0.996%	25	850	+134.789%
2023-08-11	69.50	70.30	69.50	70.30	+0.071%	67	828	+137.127%
2023-08-10	72.09	72.09	70.25	70.25	+0.717%	12	761	+137.295%
2023-08-09	73.50	73.50	69.75	69.75	-0.641%	184	749	+138.996%
2023-08-08	70.60	70.60	70.20	70.20	-5.772%	101	466	+137.464%
2023-08-07	74.50	74.50	74.50	74.50	0.000%	1	466	+123.758%
2023-08-04	72.50	74.50	72.50	74.50	+3.804%	11	465	+123.758%
2023-08-03	72.76	73.59	71.77	71.77	-2.658%	25	461	+132.270%
2023-08-02	73.73	73.73	73.73	73.73	-4.309%	4	438	+126.095%
2023-08-01	77.05	77.05	77.05	77.05	+0.378%	2	441	+116.353%
2023-07-31	76.55	76.76	76.55	76.76	-0.182%	2	441	+117.170%
2023-07-27	76.42	76.90	76.42	76.90	+1.720%	3	441	+116.775%
2023-07-25	75.60	75.60	75.60	75.60	-0.526%	2	439	+120.503%
2023-07-24	76.00	76.00	76.00	76.00	+2.481%	1	439	+119.342%
2023-07-21	74.16	74.16	74.16	74.16	+0.216%	3	440	+124.784%
2023-07-20	73.50	74.00	73.50	74.00	+1.858%	3	443	+125.270%
2023-07-18	72.65	72.65	72.65	72.65	+0.693%	1	442	+129.456%
2023-07-17	71.50	72.17	71.50	72.15	+0.909%	4	443	+131.046%
2023-07-14	71.60	71.60	71.50	71.50	+4.334%	9	441	+133.147%
2023-07-13	69.40	69.40	67.97	68.53	-0.073%	12	432	+143.251%
2023-07-12	67.98	69.30	67.74	68.58	+5.508%	101	432	+143.074%
2023-07-10	66.41	66.41	65.00	65.00	0.000%	3	344	+156.462%
2023-07-07	64.00	68.00	64.00	65.00	-2.985%	4	341	+156.462%
2023-07-06	66.80	67.00	66.12	67.00	-3.039%	9	339	+148.806%
2023-07-05	67.00	69.10	67.00	69.10	+0.436%	108	332	+141.245%
2023-07-03	68.30	68.80	68.30	68.80	-0.131%	7	219	+142.297%
2023-06-30	67.50	69.50	66.46	68.89	+12.934%	62	219	+141.980%
2023-06-28	61.00	61.00	61.00	61.00	-3.221%	2	163	+173.279%
2023-06-27	59.20	63.03	59.17	63.03	+2.488%	9	162	+164.477%
2023-06-23	61.50	61.50	61.50	61.50	+2.500%	1	158	+171.057%
2023-06-22	60.00	60.00	60.00	60.00	-3.226%	1	159	+177.833%
2023-06-20	65.50	65.50	62.00	62.00	-7.186%	4	159	+168.871%
2023-06-16	65.76	67.75	65.76	66.80	-0.299%	26	134	+149.551%
2023-06-15	65.25	67.21	65.25	67.00	+12.040%	117	134	+148.806%
2023-06-14	59.80	59.80	59.80	59.80	+4.000%	1	22	+178.763%
2023-06-09	57.50	57.50	57.50	57.50	+2.587%	2	21	+189.913%
2023-06-05	55.72	56.05	55.72	56.05	-1.320%	4	22	+197.413%
2023-06-02	54.00	56.80	54.00	56.80	+15.682%	3	22	+193.486%
2023-05-19	51.05	51.05	49.10	49.10	+7.322%	5	20	+239.511%
2023-05-08	45.75	45.75	45.75	45.75	-8.719%	2	16	+264.372%
2023-04-18	49.96	50.12	49.96	50.12	+9.576%	4	16	+232.602%
2023-03-30	45.74	45.74	45.74	45.74	+6.273%	2	14	+264.451%
2023-03-21	42.64	43.04	42.64	43.04	+27.715%	2	12	+287.314%
2023-03-15	33.70	33.70	33.70	33.70	-3.383%	1	12	+394.659%
2023-03-13	34.98	34.98	34.88	34.88	-3.138%	2	13	+377.924%
2023-03-10	36.01	36.01	36.01	36.01	-20.560%	1	13	+362.927%
2023-03-08	45.33	45.33	45.33	45.33	-3.553%	1	12	+267.748%
2023-03-07	48.94	49.40	47.00	47.00	-5.051%	3	12	+254.681%
2023-03-06	49.50	49.50	49.50	49.50	+2.252%	1	10	+236.768%
2023-02-17	50.00	50.00	48.41	48.41	+5.239%	2	9	+244.350%
2023-01-25	46.00	46.00	46.00	46.00	+0.546%	1	9	+262.391%
2023-01-24	45.75	45.75	45.75	45.75	+7.143%	2	8	+264.372%
2023-01-20	42.70	42.70	42.70	42.70	-7.174%	1	8	+290.398%
2023-01-12	46.00	46.00	46.00	46.00	0.000%	2	7	+262.391%
2023-01-11	46.00	46.00	46.00	46.00	+10.843%	2	5	+262.391%
2023-01-03	41.21	41.50	41.21	41.50	0.000%	3	3	+301.687%

.dark-mode .RqHqQ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqHqQ5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C445SPY Dec 19 2025 445.00 Call (SPY251219C00445000)option OPRA

SPY20251219C445
SPY Dec 19 2025 445.00 Call (SPY251219C00445000)
option OPRA