Dark

SPY20251219C715
SPY Dec 19 2025 715.00 Call (SPY251219C00715000)
option OPRA

EOD

1/8/2025

2.35-0.424%(-0.01)2

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	2.35	2.35	2.35	2.35	-0.424%	2	891	0.000%
2025-01-07	2.93	2.93	2.36	2.36	-26.708%	4	891	-0.424%
2025-01-06	3.22	3.22	3.22	3.22	+35.865%	1	890	-27.019%
2025-01-03	2.37	2.37	2.37	2.37	+18.500%	2	890	-0.844%
2025-01-02	2.50	2.50	1.99	2.00	-17.695%	18	890	+17.500%
2024-12-31	2.43	2.43	2.43	2.43	+2.966%	2	881	-3.292%
2024-12-30	2.35	2.36	2.29	2.36	-16.014%	82	881	-0.424%
2024-12-27	3.41	3.41	2.81	2.81	-27.577%	22	960	-16.370%
2024-12-26	3.91	3.91	3.88	3.88	+2.105%	3	960	-39.433%
2024-12-24	3.71	3.80	3.71	3.80	+7.042%	5	953	-38.158%
2024-12-23	3.35	3.55	3.35	3.55	+3.198%	5	953	-33.803%
2024-12-20	3.07	4.04	3.00	3.44	+1.176%	26	954	-31.686%
2024-12-19	3.80	3.88	3.40	3.40	-2.857%	102	960	-30.882%
2024-12-18	4.67	4.67	3.50	3.50	-33.586%	5	873	-32.857%
2024-12-17	5.45	5.45	5.27	5.27	-10.678%	9	871	-55.408%
2024-12-16	5.66	5.90	5.66	5.90	+0.683%	39	862	-60.169%
2024-12-11	5.86	5.86	5.86	5.86	+9.738%	7	847	-59.898%
2024-12-09	5.49	5.49	5.34	5.34	-7.452%	13	840	-55.993%
2024-12-06	5.97	5.97	5.76	5.77	-2.862%	26	843	-59.272%
2024-12-05	5.94	5.94	5.94	5.94	-0.669%	7	843	-60.438%
2024-12-04	5.41	5.98	5.41	5.98	+17.025%	7	836	-60.702%
2024-12-03	5.06	5.11	5.06	5.11	-2.667%	2	838	-54.012%
2024-12-02	5.15	5.25	5.15	5.25	+5.000%	24	837	-55.238%
2024-11-29	5.00	5.00	5.00	5.00	+5.708%	2	829	-53.000%
2024-11-27	4.97	4.97	4.73	4.73	-6.890%	4	829	-50.317%
2024-11-26	5.08	5.08	5.08	5.08	+7.627%	1	829	-53.740%
2024-11-25	5.16	5.16	4.72	4.72	+4.656%	4	829	-50.212%
2024-11-22	4.53	4.53	4.51	4.51	-5.053%	6	826	-47.894%
2024-11-21	4.15	4.75	4.15	4.75	+16.422%	4	824	-50.526%
2024-11-19	3.50	4.08	3.50	4.08	+5.426%	3	823	-42.402%
2024-11-18	3.87	3.87	3.87	3.87	-3.250%	764	822	-39.276%
2024-11-15	4.00	4.00	4.00	4.00	-20.477%	2	80	-41.250%
2024-11-14	5.15	5.15	5.03	5.03	-4.554%	2	80	-53.280%
2024-11-13	5.10	5.51	5.10	5.27	-6.890%	28	80	-55.408%
2024-11-12	5.66	5.66	5.66	5.66	-5.509%	5	101	-58.481%
2024-11-11	5.87	5.99	5.82	5.99	+3.633%	20	106	-60.768%
2024-11-08	5.09	5.78	5.09	5.78	+19.421%	114	126	-59.343%
2024-11-07	4.80	4.93	4.80	4.84	+8.277%	50	127	-51.446%
2024-11-06	3.60	4.49	3.60	4.47	+73.930%	56	101	-47.427%
2024-11-01	2.53	2.57	2.53	2.57	-21.646%	12	103	-8.560%
2024-10-29	3.28	3.28	3.28	3.28	+2.821%	99	97	-28.354%
2024-10-28	3.19	3.19	3.19	3.19	-2.147%	5	180	-26.332%
2024-10-25	3.26	3.26	3.26	3.26	-3.835%	2	180	-27.914%
2024-10-22	3.39	3.39	3.39	3.39	-12.176%	2	181	-30.678%
2024-10-17	3.86	3.86	3.85	3.86	+7.821%	4	181	-39.119%
2024-10-15	3.49	3.58	3.49	3.58	-11.166%	3	181	-34.358%
2024-10-14	3.92	4.03	3.92	4.03	+14.164%	2	182	-41.687%
2024-10-11	3.13	3.53	3.13	3.53	+12.780%	208	181	-33.428%
2024-10-10	3.12	3.13	3.12	3.13	+1.623%	2	265	-24.920%
2024-10-09	2.97	3.08	2.97	3.08	+12.409%	64	267	-23.701%
2024-10-08	2.66	2.74	2.66	2.74	+5.792%	17	269	-14.234%
2024-10-07	2.59	2.59	2.59	2.59	0.000%	10	253	-9.266%
2024-10-04	2.59	2.59	2.59	2.59	+15.111%	2	243	-9.266%
2024-10-03	2.25	2.25	2.25	2.25	-6.250%	1	243	+4.444%
2024-10-01	2.55	2.55	2.26	2.40	-6.977%	9	242	-2.083%
2024-09-30	2.63	2.63	2.58	2.58	-4.444%	10	234	-8.915%
2024-09-26	2.70	2.70	2.70	2.70	+8.871%	23	224	-12.963%
2024-09-25	2.49	2.49	2.48	2.48	+82.353%	2	202	-5.242%
2024-09-09	1.36	1.36	1.36	1.36	+7.087%	1	202	+72.794%
2024-09-06	1.30	1.30	1.27	1.27	-40.654%	10	202	+85.039%
2024-08-19	2.13	2.14	2.13	2.14	+3.382%	72	197	+9.813%
2024-08-15	2.06	2.07	2.06	2.07	+55.639%	20	125	+13.527%
2024-08-06	1.33	1.33	1.33	1.33	-69.704%	1	113	+76.692%
2024-07-16	4.39	4.39	4.39	4.39	+11.705%	1	113	-46.469%
2024-07-15	3.93	3.93	3.93	3.93	-4.146%	72	114	-40.204%
2024-07-12	3.90	4.10	3.90	4.10	+13.260%	62	66	-42.683%
2024-07-11	3.62	3.62	3.62	3.62	-7.417%	1	72	-35.083%
2024-07-10	3.65	3.91	3.65	3.91	+31.208%	31	71	-39.898%
2024-06-24	3.00	3.15	2.98	2.98	-0.334%	7	47	-21.141%
2024-06-21	3.01	3.01	2.99	2.99	-0.993%	10	51	-21.405%
2024-06-17	3.02	3.02	3.02	3.02	+16.154%	1	46	-22.185%
2024-06-12	2.60	2.60	2.60	2.60	+26.214%	10	46	-9.615%
2024-06-06	2.06	2.06	2.06	2.06	+3.000%	1	46	+14.078%
2024-06-05	2.00	2.00	2.00	2.00	+44.928%	11	45	+17.500%
2024-05-31	1.38	1.38	1.38	1.38	-13.208%	4	34	+70.290%
2024-05-30	1.59	1.59	1.59	1.59	-9.143%	2	26	+47.799%
2024-05-29	1.75	1.75	1.75	1.75	-16.667%	2	26	+34.286%
2024-05-23	2.10	2.10	2.10	2.10	-8.696%	2	26	+11.905%
2024-05-20	2.33	2.37	2.30	2.30	+15.000%	6	26	+2.174%
2024-04-16	2.00	2.00	2.00	2.00	-7.407%	1	21	+17.500%
2024-04-15	2.16	2.16	2.16	2.16	-23.132%	1	20	+8.796%
2024-04-11	2.81	2.81	2.81	2.81	-5.705%	1	20	-16.370%
2024-04-08	2.98	2.98	2.98	2.98	+0.337%	1	20	-21.141%
2024-04-03	2.93	2.97	2.93	2.97	-0.669%	14	19	-20.875%
2024-03-25	2.99	2.99	2.99	2.99	-5.975%	1	15	-21.405%
2024-03-22	3.18	3.18	3.18	3.18	+42.601%	2	15	-26.101%
2024-03-20	2.23	2.23	2.23	2.23	+100.901%	1	15	+5.381%
2024-02-20	1.11	1.11	1.11	1.11	+30.588%	1	15	+111.712%
2024-01-30	0.85	0.85	0.85	0.85	+32.813%	1	15	+176.471%
2024-01-23	0.82	0.82	0.52	0.64	+16.364%	6	15	+267.188%
2024-01-19	0.55	0.55	0.55	0.55	-6.780%	1	12	+327.273%
2024-01-17	0.59	0.59	0.59	0.59	-11.940%	1	11	+298.305%
2024-01-09	0.66	0.67	0.66	0.67	0.000%	10	10	+250.746%

.dark-mode .xN6DyF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xN6DyF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C715SPY Dec 19 2025 715.00 Call (SPY251219C00715000)option OPRA

SPY20251219C715
SPY Dec 19 2025 715.00 Call (SPY251219C00715000)
option OPRA