Dark

SPY20251219C750
SPY Dec 19 2025 750.00 Call (SPY251219C00750000)
option OPRA

EOD

1/8/2025

0.7900-1.250%(-0.0100)25

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	0.81	0.83	0.79	0.79	-1.250%	25	1,549	0.000%
2025-01-07	0.95	0.95	0.79	0.80	-19.192%	22	1,549	-1.250%
2025-01-06	1.02	1.13	0.99	0.99	+11.236%	255	1,539	-20.202%
2025-01-03	0.82	0.91	0.82	0.89	+18.667%	50	1,761	-11.236%
2025-01-02	0.86	0.86	0.75	0.75	-3.846%	221	1,742	+5.333%
2024-12-31	0.91	0.91	0.77	0.78	-15.217%	90	1,640	+1.282%
2024-12-30	0.93	0.96	0.80	0.92	-11.538%	61	1,640	-14.130%
2024-12-27	1.22	1.22	1.03	1.04	-23.529%	448	1,623	-24.038%
2024-12-26	1.35	1.39	1.34	1.36	-1.449%	55	1,524	-41.912%
2024-12-24	1.36	1.38	1.36	1.38	+8.661%	2	1,472	-42.754%
2024-12-23	1.28	1.28	1.25	1.27	-4.511%	62	1,472	-37.795%
2024-12-20	1.26	1.51	1.15	1.33	+2.308%	155	1,411	-40.602%
2024-12-19	1.46	1.59	1.30	1.30	-7.143%	21	1,442	-39.231%
2024-12-18	2.04	2.09	1.38	1.40	-29.648%	48	1,430	-43.571%
2024-12-17	2.07	2.10	1.99	1.99	-7.870%	50	1,387	-60.302%
2024-12-16	2.16	2.16	2.16	2.16	+0.935%	5	1,336	-63.426%
2024-12-13	2.14	2.14	2.14	2.14	+4.902%	20	1,336	-63.084%
2024-12-12	2.16	2.16	2.04	2.04	-11.304%	3	1,326	-61.275%
2024-12-11	2.05	2.31	2.05	2.30	+20.419%	42	1,323	-65.652%
2024-12-10	1.91	1.91	1.91	1.91	-9.048%	43	1,291	-58.639%
2024-12-09	2.22	2.22	2.09	2.10	-5.830%	55	1,275	-62.381%
2024-12-06	2.25	2.25	2.23	2.23	-8.607%	6	1,222	-64.574%
2024-12-05	2.42	2.44	2.42	2.44	+2.092%	52	1,224	-67.623%
2024-12-04	2.11	2.39	2.11	2.39	+18.905%	185	1,174	-66.946%
2024-12-03	2.00	2.01	1.97	2.01	-0.985%	113	1,113	-60.697%
2024-12-02	2.06	2.06	2.03	2.03	+3.046%	3	1,055	-61.084%
2024-11-29	1.85	1.97	1.85	1.97	+5.348%	4	1,055	-59.898%
2024-11-27	1.91	1.91	1.87	1.87	-10.096%	21	1,064	-57.754%
2024-11-26	1.96	2.08	1.96	2.08	+9.474%	35	1,064	-62.019%
2024-11-25	2.09	2.17	1.90	1.90	0.000%	57	1,060	-58.421%
2024-11-22	1.90	1.90	1.90	1.90	-1.554%	2	1,023	-58.421%
2024-11-21	1.79	1.94	1.74	1.93	+9.040%	31	1,002	-59.067%
2024-11-20	1.62	1.77	1.56	1.77	+5.357%	6	1,002	-55.367%
2024-11-19	1.68	1.68	1.68	1.68	+3.704%	6	997	-52.976%
2024-11-18	1.65	1.66	1.59	1.62	-1.818%	58	991	-51.235%
2024-11-15	1.69	1.69	1.61	1.65	-14.063%	114	949	-52.121%
2024-11-14	2.07	2.07	1.92	1.92	-12.727%	28	945	-58.854%
2024-11-13	2.33	2.33	2.20	2.20	-6.383%	47	917	-64.091%
2024-11-12	2.46	2.46	2.29	2.35	-4.082%	10	889	-66.383%
2024-11-11	2.59	2.59	2.45	2.45	0.000%	32	884	-67.755%
2024-11-08	2.12	2.45	2.12	2.45	+15.566%	16	884	-67.755%
2024-11-07	1.91	2.12	1.91	2.12	+12.169%	55	884	-62.736%
2024-11-06	1.52	1.89	1.47	1.89	+70.270%	58	884	-58.201%
2024-11-05	1.11	1.11	1.11	1.11	+14.433%	1	887	-28.829%
2024-11-04	1.00	1.04	0.97	0.97	-8.491%	10	887	-18.557%
2024-11-01	1.06	1.12	1.04	1.06	-0.935%	8	886	-25.472%
2024-10-31	1.24	1.24	1.07	1.07	-22.464%	5	886	-26.168%
2024-10-30	1.38	1.38	1.38	1.38	+1.471%	11	886	-42.754%
2024-10-29	1.25	1.36	1.25	1.36	+8.800%	5	886	-41.912%
2024-10-25	1.29	1.29	1.25	1.25	+7.759%	34	886	-36.800%
2024-10-24	1.14	1.19	1.14	1.16	+0.870%	43	879	-31.897%
2024-10-23	1.30	1.30	1.12	1.15	-17.857%	35	879	-31.304%
2024-10-22	1.40	1.40	1.40	1.40	-0.709%	1	879	-43.571%
2024-10-21	1.53	1.54	1.41	1.41	-8.442%	13	879	-43.972%
2024-10-17	1.54	1.54	1.54	1.54	-1.911%	13	873	-48.701%
2024-10-16	1.57	1.57	1.57	1.57	+3.974%	1	860	-49.682%
2024-10-15	1.60	1.60	1.51	1.51	-11.176%	2	860	-47.682%
2024-10-14	1.66	1.70	1.64	1.70	+7.595%	955	860	-53.529%
2024-10-11	1.53	1.58	1.53	1.58	+23.438%	30	859	-50.000%
2024-10-09	1.24	1.28	1.24	1.28	+14.286%	13	864	-38.281%
2024-10-08	1.10	1.12	1.10	1.12	+4.673%	22	864	-29.464%
2024-10-07	1.11	1.11	1.07	1.07	-4.464%	7	864	-26.168%
2024-10-04	1.09	1.12	1.09	1.12	+12.000%	10	864	-29.464%
2024-10-03	1.00	1.00	1.00	1.00	0.000%	5	864	-21.000%
2024-10-02	1.07	1.07	1.00	1.00	-1.961%	16	864	-21.000%
2024-10-01	1.15	1.15	1.02	1.02	-9.735%	14	864	-22.549%
2024-09-30	1.15	1.15	1.13	1.13	-3.419%	26	864	-30.088%
2024-09-27	1.17	1.17	1.17	1.17	-0.847%	6	868	-32.479%
2024-09-26	1.22	1.24	1.18	1.18	+7.273%	31	867	-33.051%
2024-09-25	1.10	1.10	1.10	1.10	+2.804%	2	867	-28.182%
2024-09-20	1.06	1.07	1.06	1.07	-9.322%	4	869	-26.168%
2024-09-19	1.15	1.18	1.15	1.18	+9.259%	2	867	-33.051%
2024-09-17	1.08	1.08	1.08	1.08	+58.824%	1	867	-26.852%
2024-09-10	0.68	0.68	0.68	0.68	-9.333%	500	867	+16.176%
2024-09-05	0.80	0.80	0.75	0.75	-15.730%	25	1,082	+5.333%
2024-09-03	0.89	0.89	0.89	0.89	-12.745%	5	1,057	-11.236%
2024-08-30	1.02	1.02	1.02	1.02	+8.511%	10	1,047	-22.549%
2024-08-28	0.95	0.95	0.94	0.94	-12.963%	11	1,047	-15.957%
2024-08-23	1.08	1.08	1.08	1.08	+0.935%	4	1,036	-26.852%
2024-08-22	1.17	1.17	1.07	1.07	-5.310%	3	1,038	-26.168%
2024-08-21	1.13	1.13	1.13	1.13	+17.708%	1	1,037	-30.088%
2024-08-15	0.85	0.96	0.84	0.96	+31.507%	12	1,036	-17.708%
2024-08-14	0.75	0.75	0.73	0.73	-7.595%	4	1,042	+8.219%
2024-08-13	0.77	0.79	0.77	0.79	+21.538%	509	1,038	0.000%
2024-08-12	0.65	0.65	0.65	0.65	-7.143%	10	751	+21.538%
2024-08-07	0.70	0.70	0.70	0.70	+27.273%	5	741	+12.857%
2024-08-06	0.60	0.60	0.55	0.55	+10.000%	500	736	+43.636%
2024-08-05	0.50	0.50	0.50	0.50	-48.454%	4	777	+58.000%
2024-08-02	0.87	0.97	0.87	0.97	-11.818%	24	773	-18.557%
2024-08-01	1.10	1.10	1.10	1.10	-4.348%	500	761	-28.182%
2024-07-29	1.15	1.15	1.15	1.15	+23.656%	5	275	-31.304%
2024-07-25	0.93	0.93	0.93	0.93	-15.455%	1	270	-15.054%
2024-07-24	1.20	1.20	1.10	1.10	-12.000%	15	271	-28.182%
2024-07-19	1.25	1.25	1.25	1.25	-11.972%	20	256	-36.800%
2024-07-18	1.50	1.50	1.42	1.42	-27.551%	16	256	-44.366%
2024-07-16	1.90	1.98	1.90	1.96	+20.988%	9	254	-59.694%
2024-07-11	1.62	1.62	1.62	1.62	+7.285%	3	245	-51.235%
2024-07-09	1.51	1.51	1.51	1.51	+16.154%	10	245	-47.682%
2024-07-03	1.25	1.30	1.25	1.30	+16.071%	10	250	-39.231%
2024-07-01	1.10	1.12	1.10	1.12	-19.424%	12	250	-29.464%
2024-06-28	1.39	1.39	1.39	1.39	-1.418%	2	241	-43.165%
2024-06-21	1.37	1.41	1.37	1.41	0.000%	72	240	-43.972%
2024-06-18	1.41	1.41	1.41	1.41	+13.710%	10	241	-43.972%
2024-06-17	1.24	1.24	1.24	1.24	-4.615%	10	241	-36.290%
2024-06-14	1.16	1.35	1.16	1.30	+6.557%	24	251	-39.231%
2024-06-12	1.22	1.22	1.22	1.22	+23.232%	2	240	-35.246%
2024-06-10	0.96	0.99	0.96	0.99	+16.471%	26	240	-20.202%
2024-06-04	0.85	0.85	0.85	0.85	+18.056%	25	242	-7.059%
2024-05-30	0.77	0.77	0.72	0.72	-20.000%	2	217	+9.722%
2024-05-28	0.90	0.90	0.90	0.90	-23.077%	2	215	-12.222%
2024-05-15	1.18	1.18	1.17	1.17	+18.182%	5	213	-32.479%
2024-05-14	0.93	0.99	0.93	0.99	-3.883%	9	213	-20.202%
2024-05-10	1.03	1.03	1.03	1.03	+47.143%	2	220	-23.301%
2024-05-01	0.70	0.70	0.70	0.70	-19.540%	1	219	+12.857%
2024-04-26	0.87	0.87	0.87	0.87	+4.819%	2	220	-9.195%
2024-04-25	0.83	0.83	0.83	0.83	-2.353%	1	219	-4.819%
2024-04-19	0.85	0.85	0.85	0.85	-10.526%	10	218	-7.059%
2024-04-17	0.95	0.95	0.95	0.95	-32.624%	10	218	-16.842%
2024-04-11	1.41	1.41	1.41	1.41	+13.710%	1	208	-43.972%
2024-04-04	1.24	1.24	1.24	1.24	-3.876%	3	207	-36.290%
2024-03-19	1.29	1.29	1.29	1.29	-1.527%	5	210	-38.760%
2024-03-18	1.28	1.31	1.28	1.31	+4.800%	102	205	-39.695%
2024-03-15	1.25	1.25	1.25	1.25	-6.716%	4	252	-36.800%
2024-03-13	1.34	1.34	1.34	1.34	+20.721%	114	0	-41.045%
2024-03-08	1.25	1.25	1.11	1.11	-3.478%	220	0	-28.829%
2024-03-07	1.09	1.15	1.09	1.15	+36.905%	54	0	-31.304%
2024-03-05	0.86	0.87	0.84	0.84	+3.704%	40	0	-5.952%
2024-02-29	0.80	0.81	0.80	0.81	0.000%	90	0	-2.469%

.dark-mode .m99LJj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m99LJj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20251219C750SPY Dec 19 2025 750.00 Call (SPY251219C00750000)option OPRA

SPY20251219C750
SPY Dec 19 2025 750.00 Call (SPY251219C00750000)
option OPRA