Dark

SPY20251219C520
SPY Dec 19 2025 520.00 Call (SPY251219C00520000)
option OPRA

EOD

1/8/2025

99.73-2.579%(-2.64)2

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	99.73	99.73	99.73	99.73	-2.579%	2	4,506	0.000%
2025-01-07	104.19	104.19	102.24	102.37	-4.790%	3,001	4,506	-2.579%
2025-01-06	108.50	109.43	107.52	107.52	+4.126%	11	2,006	-7.245%
2025-01-03	100.29	103.26	100.29	103.26	+8.535%	6	2,013	-3.419%
2025-01-02	95.14	95.14	95.14	95.14	-4.093%	5	2,010	+4.824%
2024-12-31	99.20	99.20	99.20	99.20	-3.002%	3	2,013	+0.534%
2024-12-30	98.00	103.02	98.00	102.27	-2.868%	3	2,013	-2.484%
2024-12-27	108.58	109.03	104.85	105.29	-4.282%	42	2,014	-5.281%
2024-12-24	108.80	110.00	108.80	110.00	+2.526%	2	2,007	-9.336%
2024-12-23	107.29	107.29	107.29	107.29	+7.710%	2	2,007	-7.046%
2024-12-20	99.61	99.61	99.61	99.61	-1.891%	5	2,007	+0.120%
2024-12-19	106.33	106.33	101.53	101.53	+1.764%	12	2,002	-1.773%
2024-12-18	116.47	117.70	99.77	99.77	-13.671%	21	1,998	-0.040%
2024-12-17	116.12	116.93	115.57	115.57	-2.390%	9	1,995	-13.706%
2024-12-16	117.73	118.40	117.73	118.40	+2.034%	2	1,987	-15.769%
2024-12-13	116.74	116.74	116.04	116.04	-0.206%	12	1,987	-14.055%
2024-12-12	115.68	117.40	115.68	116.28	-2.204%	15	1,982	-14.233%
2024-12-11	118.45	118.90	118.45	118.90	+3.337%	8	1,978	-16.123%
2024-12-10	116.00	116.00	115.06	115.06	-1.801%	3	1,977	-13.323%
2024-12-09	116.69	117.24	116.69	117.17	-1.181%	3	1,977	-14.884%
2024-12-06	119.22	119.29	118.36	118.57	-0.269%	56	1,977	-15.889%
2024-12-05	118.52	118.89	118.52	118.89	+1.183%	2	1,983	-16.116%
2024-12-04	117.20	117.50	117.20	117.50	+2.201%	2	1,984	-15.123%
2024-12-03	114.36	115.59	114.36	114.97	-0.554%	5	1,986	-13.256%
2024-12-02	116.09	116.09	115.37	115.61	+0.530%	3	1,984	-13.736%
2024-11-29	115.00	115.00	115.00	115.00	+3.167%	8	1,984	-13.278%
2024-11-27	111.47	111.47	111.47	111.47	-0.951%	1	1,986	-10.532%
2024-11-26	113.19	113.19	112.54	112.54	+2.003%	3	1,986	-11.383%
2024-11-25	112.48	112.63	110.33	110.33	+1.109%	17	1,986	-9.608%
2024-11-22	108.70	109.50	108.67	109.12	+0.618%	206	1,980	-8.605%
2024-11-21	107.80	108.81	107.80	108.45	+2.786%	13	1,922	-8.041%
2024-11-20	103.27	105.51	103.27	105.51	+1.393%	3	1,922	-5.478%
2024-11-19	103.00	105.76	103.00	104.06	+0.454%	7	1,922	-4.161%
2024-11-18	104.00	104.63	103.59	103.59	+1.559%	8	1,917	-3.726%
2024-11-15	103.50	103.50	101.44	102.00	-8.520%	22	1,909	-2.225%
2024-11-13	111.50	111.50	111.50	111.50	-0.606%	1	1,904	-10.556%
2024-11-12	112.18	112.18	112.18	112.18	+0.421%	1	1,905	-11.098%
2024-11-11	112.79	112.89	111.71	111.71	-0.259%	8	1,905	-10.724%
2024-11-08	110.15	112.00	109.78	112.00	+1.560%	46	1,902	-10.955%
2024-11-07	109.28	110.28	109.28	110.28	+3.647%	2	1,918	-9.567%
2024-11-06	103.53	107.27	102.24	106.40	+17.077%	14	1,919	-6.269%
2024-11-04	90.72	90.88	90.72	90.88	+0.309%	2	1,918	+9.738%
2024-10-31	93.40	93.40	90.60	90.60	-8.188%	17	1,918	+10.077%
2024-10-30	98.79	99.63	98.68	98.68	-0.824%	4	1,904	+1.064%
2024-10-29	99.50	99.50	99.50	99.50	+0.201%	1	1,903	+0.231%
2024-10-25	99.50	99.50	99.30	99.30	+2.382%	8	1,903	+0.433%
2024-10-24	96.50	96.99	96.50	96.99	+3.401%	6	1,904	+2.825%
2024-10-23	98.84	99.00	93.80	93.80	-6.369%	7	1,898	+6.322%
2024-10-17	101.16	101.86	100.18	100.18	+1.192%	7	1,903	-0.449%
2024-10-15	101.85	101.85	99.00	99.00	-2.473%	17	1,903	+0.737%
2024-10-14	100.57	102.05	100.57	101.51	+4.059%	83	1,902	-1.754%
2024-10-11	95.68	97.55	95.68	97.55	+1.403%	6	1,898	+2.235%
2024-10-10	96.20	96.20	96.20	96.20	+3.441%	2	1,898	+3.669%
2024-10-08	92.14	93.00	91.91	93.00	+5.192%	6	1,897	+7.237%
2024-10-03	88.41	88.41	88.41	88.41	-0.974%	1	1,902	+12.804%
2024-10-02	87.93	89.70	87.93	89.28	-0.910%	12	1,903	+11.705%
2024-10-01	90.18	90.18	88.69	90.10	-0.266%	46	1,905	+10.688%
2024-09-30	90.51	90.74	90.34	90.34	-0.276%	11	1,884	+10.394%
2024-09-27	90.59	90.59	90.59	90.59	-1.016%	4	1,881	+10.089%
2024-09-26	92.10	92.17	90.66	91.52	+1.961%	12	1,881	+8.971%
2024-09-25	90.03	90.03	89.74	89.76	+1.127%	8	1,874	+11.107%
2024-09-24	88.73	88.76	88.73	88.76	+0.305%	2	1,873	+12.359%
2024-09-23	88.78	88.78	88.03	88.49	+2.100%	18	1,872	+12.702%
2024-09-20	86.48	87.42	86.48	86.67	-3.700%	20	1,886	+15.069%
2024-09-19	90.00	90.00	90.00	90.00	+6.509%	1	1,884	+10.811%
2024-09-18	82.90	84.50	82.90	84.50	+2.973%	3	1,885	+18.024%
2024-09-17	83.00	83.00	82.06	82.06	+2.819%	6	1,888	+21.533%
2024-09-12	79.75	79.81	79.75	79.81	+6.741%	2	1,884	+24.959%
2024-09-11	74.77	74.77	74.77	74.77	+7.691%	1	1,884	+33.382%
2024-09-09	69.43	69.43	69.43	69.43	-9.147%	10	1,884	+43.641%
2024-09-03	79.16	79.25	76.42	76.42	-7.761%	14	1,884	+30.502%
2024-08-30	82.85	82.85	82.85	82.85	+5.153%	2	1,883	+20.374%
2024-08-28	80.59	81.55	78.79	78.79	-4.404%	26	1,883	+26.577%
2024-08-27	82.52	82.66	82.26	82.42	-0.997%	170	1,875	+21.002%
2024-08-26	83.02	83.32	83.02	83.25	+1.512%	7	1,884	+19.796%
2024-08-22	82.01	82.01	82.01	82.01	+0.613%	1	1,885	+21.607%
2024-08-20	83.00	83.00	81.10	81.51	+1.888%	20	1,885	+22.353%
2024-08-19	79.53	80.00	79.29	80.00	+3.721%	6	1,890	+24.663%
2024-08-16	77.13	77.13	77.13	77.13	-0.785%	4	1,893	+29.301%
2024-08-15	77.50	77.74	77.50	77.74	+13.142%	7	1,891	+28.287%
2024-08-14	68.71	68.71	68.71	68.71	+8.547%	1	1,891	+45.146%
2024-08-12	63.19	63.30	63.19	63.30	-0.784%	11	1,892	+57.551%
2024-08-08	63.80	63.80	63.80	63.80	+10.190%	1	1,881	+56.317%
2024-08-07	63.04	63.04	57.84	57.90	-2.229%	49	1,881	+72.245%
2024-08-06	57.50	61.80	57.50	59.22	+2.581%	4	1,841	+68.406%
2024-08-05	56.93	59.62	56.93	57.73	-8.799%	11	1,838	+72.752%
2024-08-02	63.96	64.17	63.30	63.30	-18.185%	5	1,835	+57.551%
2024-07-31	77.37	77.37	77.37	77.37	+12.653%	1	1,833	+28.900%
2024-07-30	75.35	75.35	68.68	68.68	-5.918%	7	1,833	+45.210%
2024-07-25	73.00	73.00	73.00	73.00	-0.137%	1	1,836	+36.616%
2024-07-24	73.10	73.10	73.10	73.10	-10.810%	1	1,836	+36.430%
2024-07-23	84.60	84.60	81.96	81.96	+0.924%	2	1,836	+21.681%
2024-07-22	81.51	81.51	81.21	81.21	+1.323%	3	1,837	+22.805%
2024-07-19	80.15	80.15	80.15	80.15	-2.316%	2	1,838	+24.429%
2024-07-18	84.66	84.66	82.05	82.05	-3.866%	81	1,839	+21.548%
2024-07-17	88.00	88.00	85.35	85.35	-6.044%	7	1,774	+16.848%
2024-07-16	90.08	90.84	89.87	90.84	+0.710%	120	1,777	+9.786%
2024-07-15	91.66	91.66	90.20	90.20	+4.410%	4	1,849	+10.565%
2024-07-12	86.39	89.34	86.39	86.39	+1.755%	21	1,847	+15.442%
2024-07-11	86.26	86.35	84.90	84.90	-4.617%	4	1,842	+17.468%
2024-07-10	88.87	89.01	88.87	89.01	+6.319%	2	1,843	+12.044%
2024-07-05	82.41	83.72	82.41	83.72	+2.560%	16	1,843	+19.123%
2024-07-03	83.19	83.19	81.63	81.63	+6.414%	6	1,844	+22.173%
2024-07-02	76.73	76.73	76.71	76.71	-0.866%	2	1,844	+30.009%
2024-07-01	77.54	78.03	76.67	77.38	-1.802%	293	1,844	+28.883%
2024-06-28	78.79	78.80	78.79	78.80	+0.254%	6	1,934	+26.561%
2024-06-27	78.55	78.67	77.75	78.60	+2.078%	385	1,933	+26.883%
2024-06-26	77.00	77.00	77.00	77.00	-2.433%	1	1,911	+29.519%
2024-06-25	77.14	78.92	77.14	78.92	+0.254%	13	1,911	+26.368%
2024-06-20	79.65	81.90	78.20	78.72	-0.102%	28	1,918	+26.690%
2024-06-18	76.88	78.80	76.88	78.80	+6.199%	10	1,909	+26.561%
2024-06-17	74.15	74.20	74.15	74.20	+1.672%	2	1,909	+34.407%
2024-06-14	72.98	72.98	72.98	72.98	-1.922%	2	1,909	+36.654%
2024-06-13	74.86	74.86	73.74	74.41	-0.268%	6	1,909	+34.028%
2024-06-12	73.58	76.10	73.58	74.61	+6.662%	105	1,909	+33.668%
2024-06-11	68.68	69.95	68.68	69.95	+0.865%	3	1,919	+42.573%
2024-06-10	69.35	69.35	69.35	69.35	+3.230%	3	1,922	+43.807%
2024-06-06	69.26	69.26	67.18	67.18	-1.855%	2	1,922	+48.452%
2024-06-05	68.45	68.45	68.45	68.45	+11.192%	1	1,923	+45.698%
2024-06-03	61.56	61.56	61.56	61.56	-2.084%	1	1,924	+62.005%
2024-05-31	59.65	62.87	59.65	62.87	+3.201%	74	1,924	+58.629%
2024-05-30	62.97	62.97	60.92	60.92	-6.002%	144	1,897	+63.707%
2024-05-29	64.81	64.81	64.81	64.81	-2.688%	1	1,878	+53.881%
2024-05-24	66.60	66.60	66.60	66.60	+4.225%	2	1,878	+49.745%
2024-05-23	64.49	64.49	63.20	63.90	-3.736%	15	1,878	+56.072%
2024-05-22	68.20	68.20	66.38	66.38	-2.382%	11	1,878	+50.241%
2024-05-20	68.00	68.00	68.00	68.00	+3.580%	2	1,878	+46.662%
2024-05-17	66.00	66.69	64.48	65.65	-1.293%	208	1,877	+51.912%
2024-05-16	66.51	66.51	66.51	66.51	+0.408%	1	1,840	+49.947%
2024-05-15	66.33	66.33	66.23	66.24	+8.359%	5	1,841	+50.559%
2024-05-14	61.13	61.13	61.13	61.13	+0.246%	1	1,839	+63.144%
2024-05-13	60.75	60.98	60.75	60.98	-0.668%	26	1,839	+63.545%
2024-05-10	60.71	61.39	60.57	61.39	+1.589%	22	1,815	+62.453%
2024-05-09	58.60	60.70	58.23	60.43	+2.842%	45	1,812	+65.034%
2024-05-08	58.76	58.76	58.76	58.76	-1.194%	1	1,789	+69.724%
2024-05-07	59.19	59.51	59.19	59.47	+20.141%	21	1,788	+67.698%
2024-05-02	50.20	50.20	49.50	49.50	-0.802%	2	1,771	+101.475%
2024-05-01	49.24	49.90	49.24	49.90	-10.139%	2	1,772	+99.860%
2024-04-29	55.53	55.53	55.53	55.53	+9.743%	1	1,772	+79.597%
2024-04-25	48.85	50.90	48.85	50.60	-4.239%	4	1,773	+97.095%
2024-04-24	52.84	52.84	52.84	52.84	-1.967%	2	1,774	+88.740%
2024-04-23	53.20	53.90	53.20	53.90	+8.211%	2	1,776	+85.028%
2024-04-22	50.40	50.40	49.81	49.81	-1.308%	9	1,774	+100.221%
2024-04-19	50.47	50.47	50.47	50.47	-1.886%	1	1,766	+97.603%
2024-04-18	51.44	51.44	51.44	51.44	-1.569%	1	1,766	+93.876%
2024-04-17	52.98	53.62	52.26	52.26	-4.145%	13	1,767	+90.834%
2024-04-16	54.64	56.37	54.28	54.52	-1.766%	11	1,770	+82.924%
2024-04-15	55.50	55.50	55.50	55.50	-4.623%	1	1,769	+79.694%
2024-04-12	60.82	60.82	58.19	58.19	-9.783%	8	1,769	+71.387%
2024-04-11	64.50	64.50	64.50	64.50	+6.930%	30	1,769	+54.620%
2024-04-10	61.85	62.50	60.32	60.32	-3.949%	11	1,744	+65.335%
2024-04-09	64.50	64.50	62.72	62.80	-2.621%	8	1,743	+58.806%
2024-04-08	63.81	64.49	63.81	64.49	+1.272%	17	1,744	+54.644%
2024-04-05	62.96	63.80	62.75	63.68	+2.231%	68	1,744	+56.611%
2024-04-04	65.44	65.55	62.29	62.29	-1.720%	6	1,724	+60.106%
2024-04-03	64.50	65.25	62.69	63.38	-1.630%	88	1,726	+57.352%
2024-04-02	63.02	64.43	63.02	64.43	-2.023%	41	1,715	+54.788%
2024-04-01	65.76	65.76	65.76	65.76	-4.252%	32	1,681	+51.658%
2024-03-28	66.30	68.68	66.20	68.68	+4.871%	11	1,654	+45.210%
2024-03-27	65.80	65.80	65.49	65.49	+2.842%	28	1,654	+52.283%
2024-03-26	64.70	64.70	63.68	63.68	-0.949%	37	1,650	+56.611%
2024-03-25	64.29	64.97	64.29	64.29	-1.547%	30	1,627	+55.125%
2024-03-22	65.30	65.30	65.30	65.30	-1.419%	58	1,627	+52.726%
2024-03-21	66.80	66.80	65.50	66.24	+2.953%	65	1,599	+50.559%
2024-03-20	62.14	64.54	62.14	64.34	+4.805%	49	1,608	+55.005%
2024-03-19	60.72	61.39	60.72	61.39	+0.425%	3	1,600	+62.453%
2024-03-18	61.61	61.61	61.12	61.13	+4.549%	5	1,601	+63.144%
2024-03-15	58.16	58.48	57.39	58.47	-1.880%	42	1,601	+70.566%
2024-03-14	59.93	59.93	58.80	59.59	-2.295%	11	1,601	+67.360%
2024-03-13	60.31	60.99	60.31	60.99	+3.408%	2	1,606	+63.519%
2024-03-12	57.98	58.98	57.98	58.98	+2.735%	2	1,605	+69.091%
2024-03-11	56.35	57.41	56.28	57.41	0.000%	21	1,605	+73.715%
2024-03-08	60.40	60.67	57.41	57.41	-3.040%	30	1,615	+73.715%
2024-03-07	59.25	59.25	59.21	59.21	+5.525%	2	1,606	+68.434%
2024-03-06	57.00	57.31	56.11	56.11	+5.114%	5	1,606	+77.740%
2024-03-05	53.38	53.38	53.38	53.38	-6.792%	1	1,607	+86.830%
2024-03-01	57.47	57.47	57.27	57.27	+2.856%	8	1,606	+74.140%
2024-02-29	55.68	55.68	55.68	55.68	+4.192%	2	1,606	+79.113%
2024-02-27	53.44	53.44	53.44	53.44	-2.713%	1	1,606	+86.621%
2024-02-23	56.07	56.09	54.47	54.93	+0.734%	88	1,606	+81.558%
2024-02-22	51.90	54.53	51.90	54.53	+16.021%	35	1,643	+82.890%
2024-02-20	47.02	47.02	47.00	47.00	-5.051%	5	1,630	+112.191%
2024-02-14	49.50	49.50	49.50	49.50	+10.000%	4	1,634	+101.475%
2024-02-13	46.14	46.14	45.00	45.00	-11.032%	6	1,638	+121.622%
2024-02-12	50.58	50.58	50.58	50.58	+2.826%	4	1,636	+97.173%
2024-02-09	47.91	49.19	47.91	49.19	+4.526%	3	1,632	+102.744%
2024-02-07	45.23	47.17	45.23	47.06	+8.184%	11	1,630	+111.921%
2024-02-06	43.50	43.50	43.50	43.50	-1.428%	6	1,636	+129.264%
2024-02-02	44.50	44.50	44.13	44.13	+10.574%	4	1,642	+125.991%
2024-02-01	37.66	39.91	37.66	39.91	+1.115%	11	1,642	+149.887%
2024-01-31	39.47	39.47	39.47	39.47	-2.591%	1	1,637	+152.673%
2024-01-29	40.52	40.52	40.52	40.52	+4.084%	1	1,637	+146.125%
2024-01-25	39.60	39.63	38.93	38.93	-0.205%	19	1,637	+156.178%
2024-01-24	40.10	40.10	39.01	39.01	+5.347%	21	1,648	+155.652%
2024-01-19	37.13	37.13	37.03	37.03	+10.636%	11	1,664	+169.322%
2024-01-18	33.47	33.47	33.47	33.47	-0.505%	5	1,653	+197.968%
2024-01-12	33.43	34.24	33.38	33.64	0.000%	52	1,654	+196.463%
2024-01-11	33.74	33.74	33.64	33.64	-0.562%	2	1,654	+196.463%
2024-01-09	33.68	33.83	33.68	33.83	+4.802%	2	1,655	+194.798%
2024-01-08	32.28	32.28	32.28	32.28	+3.694%	16	1,655	+208.953%
2024-01-05	31.13	31.13	31.13	31.13	-2.261%	2	1,671	+220.366%
2024-01-04	32.96	32.96	31.85	31.85	-1.148%	8	1,669	+213.124%
2024-01-03	32.22	32.22	32.22	32.22	-5.762%	1	1,668	+209.528%
2024-01-02	34.00	34.19	33.54	34.19	-6.277%	20	1,668	+191.693%
2023-12-29	36.48	36.48	36.48	36.48	-1.405%	29	1,682	+173.383%
2023-12-28	36.49	37.00	36.49	37.00	+2.721%	6	1,682	+169.541%
2023-12-27	36.02	36.02	36.02	36.02	+3.834%	4	1,677	+176.874%
2023-12-22	35.66	35.79	34.69	34.69	+3.306%	17	1,664	+187.489%
2023-12-21	33.38	33.58	33.24	33.58	-6.070%	7	1,664	+196.992%
2023-12-20	35.75	35.75	35.75	35.75	+1.103%	2	1,667	+178.965%
2023-12-19	35.00	35.38	35.00	35.36	+3.574%	17	1,667	+182.042%
2023-12-18	33.15	34.14	33.15	34.14	+7.629%	70	1,652	+192.121%
2023-12-15	31.72	31.72	31.72	31.72	+1.439%	1	1,603	+214.407%
2023-12-14	31.71	31.71	31.27	31.27	+4.582%	4	1,602	+218.932%
2023-12-13	29.90	29.90	29.90	29.90	+6.066%	3	1,604	+233.545%
2023-12-08	28.19	28.19	28.19	28.19	+2.771%	1	1,604	+253.778%
2023-12-06	27.43	27.43	27.43	27.43	+4.455%	2	1,603	+263.580%
2023-12-05	26.26	26.26	26.26	26.26	-0.643%	6	1,605	+279.779%
2023-12-04	26.43	26.43	26.43	26.43	+3.121%	3	1,599	+277.336%
2023-11-30	25.63	25.63	25.63	25.63	-0.659%	5	1,599	+289.114%
2023-11-28	25.92	26.35	25.50	25.80	-2.568%	29	1,602	+286.550%
2023-11-22	26.32	26.48	26.30	26.48	+4.954%	10	1,564	+276.624%
2023-11-21	25.23	25.23	25.23	25.23	-5.753%	1	1,564	+295.283%
2023-11-20	25.65	26.98	25.64	26.77	+13.866%	27	1,563	+272.544%
2023-11-16	24.08	24.30	23.51	23.51	-4.236%	9	1,560	+324.202%
2023-11-15	24.65	24.65	24.55	24.55	+1.825%	10	1,553	+306.232%
2023-11-14	24.85	24.85	23.75	24.11	+14.049%	23	1,544	+313.646%
2023-11-13	21.14	21.14	21.14	21.14	+4.498%	1	1,559	+371.760%
2023-11-10	19.70	20.23	19.57	20.23	+2.847%	6	1,559	+392.981%
2023-11-08	19.68	19.83	19.66	19.67	-2.527%	22	1,563	+407.016%
2023-11-07	20.18	20.18	20.18	20.18	+8.787%	1	1,544	+394.202%
2023-11-02	18.35	18.55	18.00	18.55	+15.576%	3	1,544	+437.628%
2023-11-01	16.05	16.05	16.05	16.05	+7.000%	1	1,543	+521.371%
2023-10-30	15.17	15.30	15.00	15.00	+11.857%	12	1,543	+564.867%
2023-10-27	14.30	14.30	13.10	13.41	-10.600%	3	1,531	+643.699%
2023-10-26	15.00	15.00	14.82	15.00	-13.594%	4	1,529	+564.867%
2023-10-23	18.00	18.00	17.36	17.36	-3.556%	3	1,533	+474.482%
2023-10-20	18.76	18.85	18.00	18.00	-16.782%	3	1,532	+454.056%
2023-10-19	21.63	21.63	21.63	21.63	-9.950%	1	1,532	+361.073%
2023-10-16	24.02	24.02	24.02	24.02	+4.163%	1	1,532	+315.196%
2023-10-11	23.18	23.20	22.92	23.06	-0.346%	20	1,531	+332.480%
2023-10-10	22.87	23.28	22.87	23.14	+2.299%	3	1,516	+330.985%
2023-10-09	22.74	22.74	22.62	22.62	+3.524%	25	1,514	+340.893%
2023-10-06	21.85	21.85	21.85	21.85	+5.862%	1	1,513	+356.430%
2023-10-02	20.64	20.64	20.64	20.64	-10.261%	1	1,512	+383.188%
2023-09-27	20.50	23.00	20.50	23.00	+15.000%	3	1,511	+333.609%
2023-09-26	21.56	21.56	20.00	20.00	-13.420%	5	1,509	+398.650%
2023-09-21	25.01	25.01	22.89	23.10	-11.188%	4	1,509	+331.732%
2023-09-19	27.01	27.01	26.01	26.01	-14.300%	12	1,510	+283.429%
2023-09-05	30.35	30.35	30.35	30.35	-2.002%	1	1,501	+228.600%
2023-09-01	30.75	30.97	30.75	30.97	+0.879%	2	1,500	+222.021%
2023-08-30	30.70	30.70	30.70	30.70	-0.936%	2,000	1,500	+224.853%
2023-08-29	28.61	30.99	28.61	30.99	+9.505%	5	2,552	+221.813%
2023-08-28	27.68	28.30	27.19	28.30	-1.634%	12	2,551	+252.403%
2023-08-23	28.77	28.77	28.77	28.77	+5.192%	4	2,542	+246.646%
2023-08-22	27.35	27.35	27.35	27.35	-0.906%	30	2,542	+264.644%
2023-08-21	26.00	27.80	24.50	27.60	+10.400%	60	2,542	+261.341%
2023-08-18	25.00	25.00	25.00	25.00	-7.407%	4	2,537	+298.920%
2023-08-17	27.00	27.00	27.00	27.00	-5.396%	2	2,537	+269.370%
2023-08-16	28.46	28.54	28.46	28.54	-5.497%	2	2,537	+249.439%
2023-08-14	29.10	30.20	29.10	30.20	-0.198%	1,501	2,537	+230.232%
2023-08-11	30.26	30.26	30.26	30.26	+0.833%	1	1,038	+229.577%
2023-08-10	31.50	31.50	30.01	30.01	-0.067%	8	1,037	+232.323%
2023-08-09	30.03	30.03	30.03	30.03	+0.603%	1	1,037	+232.101%
2023-08-08	29.54	29.85	29.54	29.85	-6.719%	3	1,036	+234.104%
2023-08-04	32.00	32.00	32.00	32.00	-9.348%	1	1,036	+211.656%
2023-07-28	34.88	35.30	31.70	35.30	+0.857%	6	1,035	+182.521%
2023-07-27	35.00	35.00	35.00	35.00	+0.575%	1	1,032	+184.943%
2023-07-25	34.80	34.80	34.80	34.80	+6.260%	2	1,032	+186.580%
2023-07-21	32.54	32.75	32.54	32.75	-1.504%	2	1,030	+204.519%
2023-07-20	33.25	33.25	33.25	33.25	-0.746%	1	1,029	+199.940%
2023-07-19	33.50	33.50	33.50	33.50	+3.077%	3	1,028	+197.701%
2023-07-18	32.50	32.50	32.50	32.50	+6.978%	3	1,028	+206.862%
2023-07-17	29.40	30.78	29.40	30.38	+9.359%	1,112	1,027	+228.275%
2023-07-12	27.78	27.78	27.78	27.78	+2.095%	2	337	+258.999%
2023-07-11	25.66	27.25	25.66	27.21	+4.333%	26	337	+266.520%
2023-07-10	26.01	26.14	25.59	26.08	-9.034%	53	323	+282.400%
2023-07-05	28.67	28.67	28.67	28.67	+1.236%	1	279	+247.855%
2023-07-03	28.32	28.32	28.32	28.32	+0.141%	1	277	+252.154%
2023-06-30	27.52	28.28	27.52	28.28	+13.211%	4	277	+252.652%
2023-06-29	25.11	27.50	24.98	24.98	+0.483%	4	277	+299.239%
2023-06-28	24.86	24.86	24.86	24.86	+3.583%	1	276	+301.167%
2023-06-27	22.47	24.00	21.50	24.00	+3.986%	6	275	+315.542%
2023-06-26	23.00	23.08	22.30	23.08	-1.787%	23	275	+332.106%
2023-06-23	23.50	23.50	23.50	23.50	-3.053%	1	256	+324.383%
2023-06-22	24.24	24.24	24.24	24.24	-4.941%	4	256	+311.427%
2023-06-20	27.00	27.00	25.50	25.50	-2.894%	3	252	+291.098%
2023-06-15	27.00	27.00	26.26	26.26	+12.511%	2	252	+279.779%
2023-06-14	23.34	23.34	23.34	23.34	-4.929%	1	252	+327.292%
2023-06-13	22.88	24.55	22.88	24.55	+19.756%	2	251	+306.232%
2023-06-09	20.50	20.50	20.50	20.50	-8.848%	1	250	+386.488%
2023-06-05	21.96	22.50	21.96	22.49	+27.784%	16	249	+343.442%
2023-06-01	17.60	17.60	17.60	17.60	-2.762%	1	250	+466.648%
2023-05-26	18.10	18.10	18.10	18.10	+20.747%	1	248	+450.994%
2023-05-24	14.99	14.99	14.99	14.99	-12.493%	5	248	+565.310%
2023-05-19	17.67	17.67	17.13	17.13	+2.883%	2	243	+482.195%
2023-05-18	16.40	16.65	15.80	16.65	+4.258%	4	242	+498.979%
2023-05-17	15.97	15.97	15.97	15.97	+8.271%	1	238	+524.483%
2023-05-10	14.75	14.75	14.75	14.75	-1.928%	8	237	+576.136%
2023-05-09	15.04	15.04	15.04	15.04	+0.067%	19	229	+563.098%
2023-05-05	15.03	15.03	15.03	15.03	-0.858%	44	210	+563.540%
2023-05-03	15.16	15.16	15.16	15.16	-0.655%	1	166	+557.850%
2023-05-02	15.26	15.26	15.26	15.26	-6.894%	9	166	+553.539%
2023-05-01	17.36	17.36	16.39	16.39	-2.903%	6	157	+508.481%
2023-04-28	16.55	16.88	16.55	16.88	+3.877%	3	151	+490.818%
2023-04-21	16.25	16.25	16.25	16.25	+1.563%	16	148	+513.723%
2023-04-20	17.25	17.25	16.00	16.00	-2.141%	5	132	+523.313%
2023-04-19	16.35	16.35	16.35	16.35	-5.162%	1	128	+509.969%
2023-04-17	17.24	17.24	17.24	17.24	-0.634%	1	128	+478.480%
2023-04-14	17.37	17.37	17.35	17.35	+4.017%	6	127	+474.813%
2023-04-11	16.68	16.68	16.68	16.68	+6.174%	10	122	+497.902%
2023-04-06	15.75	15.75	15.71	15.71	+0.383%	11	103	+534.819%
2023-03-29	13.50	15.65	13.50	15.65	+18.113%	50	103	+537.252%
2023-03-17	13.25	13.25	13.25	13.25	+5.915%	4	60	+652.679%
2023-03-16	12.51	12.51	12.51	12.51	+8.783%	4	60	+697.202%
2023-03-13	11.50	11.50	11.50	11.50	-23.333%	1	56	+767.217%
2023-03-09	15.00	15.00	15.00	15.00	-10.448%	1	55	+564.867%
2023-03-08	16.75	16.75	16.75	16.75	-5.687%	7	55	+495.403%
2023-03-03	17.76	17.76	17.76	17.76	-13.786%	1	55	+461.543%
2023-02-21	20.60	20.60	20.60	20.60	-4.186%	3	54	+384.126%
2023-02-13	21.50	21.50	21.50	21.50	+16.216%	2	51	+363.860%
2023-02-07	18.50	18.50	18.50	18.50	-16.854%	1	51	+439.081%
2023-02-02	22.25	22.25	22.25	22.25	+21.918%	1	50	+348.225%
2023-02-01	18.25	18.25	18.25	18.25	+4.226%	2	50	+446.466%
2023-01-25	17.51	17.51	17.51	17.51	+12.895%	24	50	+469.560%
2023-01-24	15.51	16.46	15.51	15.51	-28.061%	11	36	+543.005%
2023-01-12	21.07	21.56	21.07	21.56	+13.474%	11	27	+362.570%
2023-01-05	19.00	19.00	19.00	19.00	-3.209%	1	15	+424.895%
2022-12-29	19.77	19.80	19.63	19.63	0.000%	15	15	+408.049%

.dark-mode .SQ4lHB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SQ4lHB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C520SPY Dec 19 2025 520.00 Call (SPY251219C00520000)option OPRA

SPY20251219C520
SPY Dec 19 2025 520.00 Call (SPY251219C00520000)
option OPRA