Dark

SPY20251219C660
SPY Dec 19 2025 660.00 Call (SPY251219C00660000)
option OPRA

EOD

1/8/2025

11.49-0.777%(-0.09)34

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	11.42	11.49	11.03	11.49	-0.777%	34	3,286	0.000%
2025-01-07	14.13	14.20	11.28	11.58	-20.685%	205	3,286	-0.777%
2025-01-06	14.67	15.15	14.60	14.60	+18.893%	4	3,261	-21.301%
2025-01-03	11.88	12.46	11.59	12.28	+15.414%	128	3,261	-6.433%
2025-01-02	11.46	11.83	9.90	10.64	-6.256%	151	3,277	+7.989%
2024-12-31	12.26	12.26	10.88	11.35	-8.468%	115	3,121	+1.233%
2024-12-30	12.20	12.72	11.15	12.40	-9.818%	70	3,121	-7.339%
2024-12-27	15.35	15.35	13.75	13.75	-20.474%	150	3,081	-16.436%
2024-12-26	16.67	17.29	16.67	17.29	+1.111%	17	3,102	-33.545%
2024-12-24	16.04	17.10	16.04	17.10	+9.968%	628	3,096	-32.807%
2024-12-23	14.60	15.55	14.50	15.55	+4.855%	36	3,096	-26.109%
2024-12-20	13.10	16.66	13.10	14.83	+2.276%	38	3,095	-22.522%
2024-12-19	15.05	15.64	14.50	14.50	-7.937%	190	3,088	-20.759%
2024-12-18	20.85	20.85	14.52	15.75	-21.952%	383	2,921	-27.048%
2024-12-17	19.87	20.43	19.86	20.18	-5.877%	281	3,143	-43.062%
2024-12-16	20.52	21.44	20.52	21.44	+9.836%	1,112	3,124	-46.409%
2024-12-13	19.47	19.58	19.47	19.52	-2.546%	38	2,944	-41.137%
2024-12-12	20.61	20.61	20.03	20.03	-5.830%	104	2,930	-42.636%
2024-12-11	21.21	21.42	21.21	21.27	+7.970%	82	2,890	-45.980%
2024-12-10	20.08	20.08	19.70	19.70	-1.204%	7	2,884	-41.675%
2024-12-09	20.80	20.80	19.90	19.94	-5.810%	25	2,877	-42.377%
2024-12-06	21.18	21.18	21.13	21.17	+0.954%	386	2,864	-45.725%
2024-12-05	21.29	21.80	20.97	20.97	-1.318%	130	2,864	-45.207%
2024-12-04	20.15	21.25	20.13	21.25	+8.974%	581	2,896	-45.929%
2024-12-03	19.36	19.50	19.25	19.50	0.000%	126	2,646	-41.077%
2024-12-02	19.27	19.59	19.27	19.50	+0.723%	144	2,765	-41.077%
2024-11-29	17.95	19.36	17.95	19.36	+8.399%	464	2,753	-40.651%
2024-11-27	18.21	18.21	17.86	17.86	-6.000%	13	2,653	-35.666%
2024-11-26	18.08	19.00	18.08	19.00	+7.955%	137	2,653	-39.526%
2024-11-25	18.68	19.00	17.51	17.60	+1.675%	121	2,729	-34.716%
2024-11-22	17.34	17.34	16.90	17.31	+3.097%	48	2,768	-33.622%
2024-11-21	15.77	17.49	15.52	16.79	+7.011%	59	2,771	-31.566%
2024-11-20	15.69	15.69	15.69	15.69	+0.577%	3	2,767	-26.769%
2024-11-19	14.02	15.69	13.98	15.60	+5.121%	36	2,764	-26.346%
2024-11-18	14.48	15.46	14.48	14.84	+3.487%	93	2,758	-22.574%
2024-11-15	15.41	15.41	14.34	14.34	-15.647%	78	2,677	-19.874%
2024-11-14	18.54	18.54	17.00	17.00	-12.008%	4	2,646	-32.412%
2024-11-13	19.32	19.32	19.32	19.32	+2.602%	62	2,646	-40.528%
2024-11-12	19.58	19.58	18.58	18.83	-2.435%	11	2,708	-38.980%
2024-11-11	20.00	20.00	19.23	19.30	-1.681%	16	2,700	-40.466%
2024-11-08	18.25	19.63	18.25	19.63	+13.403%	22	2,695	-41.467%
2024-11-07	16.50	17.70	16.50	17.31	+6.654%	253	2,693	-33.622%
2024-11-06	14.05	16.23	14.05	16.23	+46.348%	727	2,543	-29.205%
2024-11-05	10.20	11.12	10.20	11.09	+13.163%	63	2,277	+3.607%
2024-11-04	9.96	10.03	9.71	9.80	-6.489%	16	2,214	+17.245%
2024-11-01	11.37	11.45	10.48	10.48	-1.964%	52	2,203	+9.637%
2024-10-31	11.36	11.36	10.69	10.69	-21.223%	2	2,183	+7.484%
2024-10-30	13.24	13.57	13.24	13.57	+0.668%	200	2,184	-15.328%
2024-10-29	13.28	13.52	13.28	13.48	+1.049%	140	2,068	-14.763%
2024-10-28	13.34	13.34	13.34	13.34	+4.874%	3	1,989	-13.868%
2024-10-25	12.72	12.72	12.72	12.72	+2.829%	2	1,989	-9.670%
2024-10-24	12.37	12.37	12.37	12.37	+3.083%	1	1,989	-7.114%
2024-10-23	12.93	12.93	11.56	12.00	-10.448%	29	1,988	-4.250%
2024-10-22	13.40	13.40	13.40	13.40	-4.080%	1	1,975	-14.254%
2024-10-21	13.97	13.97	13.93	13.97	-2.919%	23	1,975	-17.752%
2024-10-18	14.20	14.39	14.20	14.39	+2.129%	16	1,996	-20.153%
2024-10-17	14.86	14.86	14.09	14.09	-2.828%	10	1,988	-18.453%
2024-10-16	14.50	14.50	14.50	14.50	+6.696%	10	1,984	-20.759%
2024-10-15	14.34	14.34	13.59	13.59	-10.474%	17	1,974	-15.453%
2024-10-14	14.69	15.18	14.69	15.18	+8.817%	51	1,957	-24.308%
2024-10-11	13.63	13.95	13.63	13.95	+12.864%	16	1,956	-17.634%
2024-10-10	12.36	12.36	12.36	12.36	+5.641%	7	1,949	-7.039%
2024-10-08	11.31	11.74	11.31	11.70	+11.962%	28	1,942	-1.795%
2024-10-07	11.20	11.25	10.42	10.45	-7.686%	7	1,914	+9.952%
2024-10-04	10.95	11.32	10.87	11.32	+13.200%	232	1,915	+1.502%
2024-10-03	9.76	10.00	9.71	10.00	-0.695%	28	1,801	+14.900%
2024-10-02	10.08	10.38	9.95	10.07	-2.799%	24	1,774	+14.101%
2024-10-01	10.36	10.36	10.36	10.36	-3.628%	2	1,761	+10.907%
2024-09-30	10.81	10.81	10.75	10.75	-1.557%	4	1,759	+6.884%
2024-09-27	10.86	10.94	10.66	10.92	+0.645%	328	1,759	+5.220%
2024-09-26	11.28	11.28	10.85	10.85	+11.054%	16	1,610	+5.899%
2024-09-23	9.74	9.85	9.74	9.77	+4.269%	36	1,595	+17.605%
2024-09-20	9.54	9.54	9.37	9.37	-8.852%	18	1,589	+22.625%
2024-09-19	10.31	10.31	10.28	10.28	+20.375%	15	1,583	+11.770%
2024-09-17	8.54	8.54	8.54	8.54	+5.693%	3	1,568	+34.543%
2024-09-13	8.08	8.08	8.08	8.08	+19.881%	16	1,565	+42.203%
2024-09-11	6.74	6.74	6.74	6.74	+20.143%	13	1,573	+70.475%
2024-09-09	5.61	5.61	5.61	5.61	+7.885%	1	1,560	+104.813%
2024-09-06	5.26	5.27	5.20	5.20	-26.554%	18	1,560	+120.962%
2024-09-03	7.08	7.08	7.08	7.08	-14.493%	5	1,559	+62.288%
2024-08-29	8.28	8.28	8.28	8.28	-9.902%	1	1,554	+38.768%
2024-08-26	9.19	9.19	9.19	9.19	-2.026%	10	1,553	+25.027%
2024-08-23	9.35	9.38	9.35	9.38	-0.106%	14	1,553	+22.495%
2024-08-21	9.08	9.40	9.08	9.39	+20.385%	4	1,546	+22.364%
2024-08-16	7.90	7.90	7.80	7.80	+3.723%	10	1,546	+47.308%
2024-08-15	7.52	7.52	7.52	7.52	+36.976%	2	1,542	+52.793%
2024-08-14	5.49	5.49	5.49	5.49	-5.508%	1	1,540	+109.290%
2024-08-13	5.72	5.81	5.72	5.81	+17.850%	3	1,540	+97.762%
2024-08-09	5.38	5.38	4.92	4.93	-4.826%	10	1,539	+133.063%
2024-08-08	5.00	5.18	5.00	5.18	+22.170%	3	1,537	+121.815%
2024-08-07	4.24	4.26	4.24	4.24	-3.417%	17	1,535	+170.991%
2024-08-05	4.70	4.70	3.72	4.39	-27.076%	6	1,525	+161.731%
2024-08-02	5.90	6.05	5.90	6.02	-20.370%	8	1,526	+90.864%
2024-08-01	7.52	7.56	7.52	7.56	+0.935%	2	1,527	+51.984%
2024-07-30	7.55	7.55	7.13	7.49	-9.650%	8	1,527	+53.405%
2024-07-26	8.24	8.29	8.24	8.29	-8.600%	21	1,522	+38.601%
2024-07-25	8.81	9.07	8.81	9.07	-9.118%	2	1,534	+26.681%
2024-07-19	9.98	9.98	9.94	9.98	-27.100%	9	1,534	+15.130%
2024-07-16	13.69	13.69	13.69	13.69	+5.551%	1	1,539	-16.070%
2024-07-15	13.00	13.09	12.89	12.97	-1.742%	5	1,539	-11.411%
2024-07-12	13.23	13.26	12.13	13.20	+11.959%	10	1,539	-12.955%
2024-07-11	13.13	13.24	11.79	11.79	-10.614%	8	1,539	-2.545%
2024-07-10	12.83	13.32	12.83	13.19	+14.397%	9	1,540	-12.889%
2024-07-09	11.53	11.53	11.53	11.53	+2.763%	4	1,533	-0.347%
2024-07-08	11.44	11.44	11.22	11.22	+26.637%	4	1,529	+2.406%
2024-07-01	8.86	8.86	8.86	8.86	-1.336%	2	1,525	+29.684%
2024-06-28	8.98	9.00	8.98	8.98	-3.648%	3	1,523	+27.951%
2024-06-25	9.32	9.32	9.32	9.32	-5.381%	1	1,521	+23.283%
2024-06-24	9.85	9.85	9.85	9.85	+2.178%	3	1,521	+16.650%
2024-06-21	9.76	9.76	9.64	9.64	-8.539%	4	1,524	+19.191%
2024-06-20	10.30	10.54	10.30	10.54	+7.992%	5	1,524	+9.013%
2024-06-18	9.76	9.76	9.76	9.76	-1.114%	4	1,516	+17.725%
2024-06-17	8.99	10.08	8.89	9.87	+13.841%	23	1,516	+16.413%
2024-06-14	8.67	8.67	8.67	8.67	+20.417%	2	1,505	+32.526%
2024-06-06	7.26	7.26	7.20	7.20	+1.124%	2	1,505	+59.583%
2024-06-05	7.12	7.12	7.12	7.12	+30.642%	1	1,504	+61.376%
2024-05-30	5.45	5.45	5.45	5.45	-9.015%	3	1,503	+110.826%
2024-05-29	5.99	5.99	5.99	5.99	-12.936%	1	1,502	+91.820%
2024-05-22	6.88	6.88	6.88	6.88	-6.901%	4	1,502	+67.006%
2024-05-21	7.39	7.39	7.39	7.39	+24.202%	1	1,502	+55.480%
2024-05-09	6.03	6.03	5.94	5.95	+1.019%	7	1,502	+93.109%
2024-05-07	5.89	5.89	5.89	5.89	+7.678%	1	1,502	+95.076%
2024-05-06	5.48	5.48	5.44	5.47	+4.389%	8	1,502	+110.055%
2024-05-03	5.10	5.24	5.10	5.24	-1.132%	44	1,498	+119.275%
2024-04-29	5.31	5.31	5.27	5.30	-2.033%	40	1,476	+116.792%
2024-04-26	5.50	5.50	5.40	5.41	+4.038%	8	1,456	+112.384%
2024-04-23	5.20	5.20	5.20	5.20	+14.790%	2	1,456	+120.962%
2024-04-19	4.53	4.53	4.53	4.53	-4.632%	2	1,456	+153.642%
2024-04-18	5.18	5.19	4.75	4.75	-14.875%	39	1,456	+141.895%
2024-04-17	5.58	5.58	5.58	5.58	-5.102%	1	1,437	+105.914%
2024-04-15	5.88	5.88	5.88	5.88	-11.712%	1	1,438	+95.408%
2024-04-12	6.78	6.78	6.63	6.66	-17.472%	52	1,437	+72.523%
2024-04-11	7.29	8.23	7.19	8.07	+10.397%	122	1,424	+42.379%
2024-04-10	7.48	7.48	7.07	7.31	-6.162%	278	1,358	+57.182%
2024-04-09	7.74	7.79	7.54	7.79	-3.230%	146	1,213	+47.497%
2024-04-05	8.16	8.21	7.94	8.05	-5.071%	596	1,142	+42.733%
2024-04-04	8.47	8.51	8.45	8.48	+6.133%	28	994	+35.495%
2024-04-03	7.93	7.99	7.93	7.99	-6.221%	66	982	+43.805%
2024-04-01	8.59	8.63	8.39	8.52	-5.122%	174	949	+34.859%
2024-03-28	8.98	8.98	8.98	8.98	+7.160%	1	868	+27.951%
2024-03-26	8.55	8.55	8.38	8.38	+1.208%	10	868	+37.112%
2024-03-25	8.38	8.41	8.26	8.28	-9.011%	903	864	+38.768%
2024-03-21	9.10	9.10	9.10	9.10	+29.078%	1	421	+26.264%
2024-03-19	7.05	7.05	7.05	7.05	+0.284%	19	420	+62.979%
2024-03-18	7.05	7.10	7.03	7.03	+1.884%	379	401	+63.442%
2024-03-13	7.27	7.27	6.90	6.90	+13.300%	3	40	+66.522%
2024-03-07	6.09	6.09	6.09	6.09	+7.788%	1	37	+88.670%
2024-03-06	5.75	5.75	5.65	5.65	+15.071%	2	38	+103.363%
2024-03-05	4.91	4.91	4.91	4.91	-18.303%	2	38	+134.012%
2024-03-04	6.01	6.01	6.01	6.01	+22.403%	1	38	+91.181%
2024-02-27	4.91	4.91	4.91	4.91	-1.800%	1	37	+134.012%
2024-02-22	5.00	5.11	5.00	5.00	+22.549%	18	36	+129.800%
2024-02-16	4.08	4.08	4.08	4.08	+2.000%	2	34	+181.618%
2024-02-15	4.00	4.00	4.00	4.00	+8.108%	1	34	+187.250%
2024-02-14	3.65	3.70	3.65	3.70	+64.444%	14	34	+210.541%
2024-01-23	2.25	2.25	2.25	2.25	+63.043%	1	23	+410.667%
2024-01-18	1.38	1.38	1.38	1.38	-23.757%	1	24	+732.609%
2024-01-12	1.81	1.81	1.81	1.81	-9.500%	4	23	+534.807%
2023-12-19	2.00	2.00	2.00	2.00	+90.476%	1	23	+474.500%
2023-10-20	1.05	1.05	1.05	1.05	-30.000%	10	23	+994.286%
2023-09-25	1.50	1.50	1.50	1.50	-48.980%	2	25	+666.000%
2023-08-30	2.94	2.94	2.94	2.94	+11.787%	1	23	+290.816%
2023-08-14	2.63	2.63	2.63	2.63	+11.915%	1	22	+336.882%
2023-08-11	2.35	2.35	2.35	2.35	-32.857%	1	22	+388.936%
2023-08-03	3.50	3.50	3.50	3.50	-17.647%	1	23	+228.286%
2023-07-27	4.25	4.25	4.25	4.25	+41.667%	10	22	+170.353%
2023-07-19	3.00	3.21	3.00	3.00	-14.286%	5	12	+283.000%
2023-07-17	3.50	3.50	3.50	3.50	+97.740%	1	14	+228.286%
2023-07-11	1.77	1.77	1.77	1.77	-32.700%	1	14	+549.153%
2023-07-10	2.35	2.63	2.35	2.63	-6.071%	2	15	+336.882%
2023-07-07	2.62	2.80	2.23	2.80	-6.667%	3	15	+310.357%
2023-07-05	3.50	3.50	3.00	3.00	+50.000%	2	13	+283.000%
2023-06-28	2.00	2.00	2.00	2.00	-36.102%	1	11	+474.500%
2023-06-23	3.00	5.00	3.00	3.13	+93.210%	3	10	+267.093%
2023-06-22	3.00	3.00	1.62	1.62	-35.200%	5	7	+609.259%
2023-06-21	2.44	2.50	2.44	2.50	-13.495%	4	5	+359.600%
2023-06-20	2.89	2.89	2.89	2.89	0.000%	1	1	+297.578%

.dark-mode .NGGxSS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NGGxSS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C660SPY Dec 19 2025 660.00 Call (SPY251219C00660000)option OPRA

SPY20251219C660
SPY Dec 19 2025 660.00 Call (SPY251219C00660000)
option OPRA