Dark

SPY20260618C665
SPY Jun 18 2026 665.00 Call (SPY260618C00665000)
option OPRA

EOD

Jul 2, 2025

25.50+3.030%(+0.75)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	25.00	25.50	25.00	25.50	+3.030%	20	1,409	0.000%
2025-06-30	23.99	24.75	23.99	24.75	+12.551%	7	1,411	+3.030%
2025-06-27	22.22	23.75	21.96	21.99	+0.872%	13	1,414	+15.962%
2025-06-26	20.40	21.80	20.40	21.80	+12.487%	13	1,420	+16.972%
2025-06-25	20.00	20.00	19.22	19.38	-2.121%	37	1,421	+31.579%
2025-06-24	18.80	19.80	18.80	19.80	+16.129%	1,018	1,416	+28.788%
2025-06-23	17.05	17.05	17.05	17.05	+8.254%	1	1,925	+49.560%
2025-06-20	15.55	15.75	15.51	15.75	-8.056%	2,160	1,926	+61.905%
2025-06-18	17.13	17.13	17.13	17.13	-9.509%	4	1,275	+48.862%
2025-06-16	19.08	19.08	18.93	18.93	+11.092%	6	1,275	+34.707%
2025-06-13	17.12	17.18	17.01	17.04	-7.139%	18	1,274	+49.648%
2025-06-12	18.35	18.35	18.35	18.35	+1.606%	1	1,275	+38.965%
2025-06-11	19.20	19.61	18.06	18.06	-5.445%	111	1,275	+41.196%
2025-06-10	18.33	19.10	18.33	19.10	+5.292%	1,072	1,299	+33.508%
2025-06-09	17.91	18.14	17.91	18.14	+1.341%	2	1,938	+40.573%
2025-06-06	18.15	18.35	17.90	17.90	+6.802%	142	1,936	+42.458%
2025-06-05	16.76	16.76	16.76	16.76	-6.785%	1	1,883	+52.148%
2025-06-04	17.98	17.98	17.98	17.98	+4.232%	1	1,884	+41.824%
2025-06-03	16.96	17.25	16.96	17.25	+8.696%	13	1,884	+47.826%
2025-06-02	14.77	15.87	14.00	15.87	-0.126%	36	1,897	+60.681%
2025-05-30	14.70	15.89	14.70	15.89	-4.450%	22	1,895	+60.478%
2025-05-29	16.63	16.63	16.63	16.63	+4.460%	1	1,892	+53.337%
2025-05-28	16.74	16.74	15.81	15.92	-1.728%	10	1,892	+60.176%
2025-05-27	14.92	16.20	14.92	16.20	+16.799%	1,009	1,891	+57.407%
2025-05-23	12.84	13.87	12.60	13.87	-5.000%	2,014	1,572	+83.850%
2025-05-22	14.60	14.60	14.60	14.60	+2.098%	2	1,572	+74.658%
2025-05-21	16.50	17.00	14.30	14.30	-15.385%	8	1,570	+78.322%
2025-05-20	17.90	17.90	16.90	16.90	-4.574%	22	1,565	+50.888%
2025-05-19	17.71	17.71	17.71	17.71	-1.720%	1	1,554	+43.986%
2025-05-16	16.51	18.02	16.51	18.02	+10.961%	22	1,554	+41.509%
2025-05-15	16.45	16.45	16.18	16.24	+4.910%	50	1,549	+57.020%
2025-05-14	15.48	15.52	15.48	15.48	-3.551%	5	1,501	+64.729%
2025-05-13	15.74	16.05	15.60	16.05	+14.235%	1,023	1,501	+58.879%
2025-05-12	14.31	14.33	13.65	14.05	+26.805%	19	479	+81.495%
2025-05-09	11.50	11.50	11.08	11.08	-9.031%	16	466	+130.144%
2025-05-08	11.16	12.26	10.80	12.18	+16.332%	111	458	+109.360%
2025-05-07	10.34	10.48	9.81	10.47	+2.047%	13	410	+143.553%
2025-05-06	10.35	10.35	10.26	10.26	-8.800%	246	402	+148.538%
2025-05-05	10.86	11.25	10.78	11.25	-2.682%	17	503	+126.667%
2025-05-02	10.97	12.14	10.70	11.56	+13.333%	118	490	+120.588%
2025-05-01	9.88	10.59	9.88	10.20	+26.708%	14	482	+150.000%
2025-04-30	7.34	8.05	7.10	8.05	-7.895%	5	469	+216.770%
2025-04-29	8.35	8.74	8.21	8.74	+16.533%	17	465	+191.762%
2025-04-28	7.50	7.50	7.50	7.50	+22.951%	1	464	+240.000%
2025-04-22	5.18	6.10	5.18	6.10	+32.035%	5	463	+318.033%
2025-04-21	4.83	4.83	4.62	4.62	-20.482%	6	458	+451.948%
2025-04-17	5.69	5.81	5.69	5.81	-12.894%	2	455	+338.898%
2025-04-15	7.01	7.26	6.67	6.67	-4.850%	176	455	+282.309%
2025-04-14	8.14	8.14	7.01	7.01	-5.653%	122	422	+263.766%
2025-04-11	7.48	7.48	7.43	7.43	+19.839%	16	334	+243.203%
2025-04-10	6.19	6.40	5.39	6.20	-12.553%	124	334	+311.290%
2025-04-09	3.98	7.09	3.70	7.09	+153.214%	37	407	+259.661%
2025-04-08	4.55	4.55	2.80	2.80	-19.771%	187	376	+810.714%
2025-04-07	2.16	3.49	2.16	3.49	-4.645%	42	549	+630.659%
2025-04-04	4.48	4.50	3.66	3.66	-37.649%	8	556	+596.721%
2025-04-03	5.97	6.04	5.87	5.87	-33.672%	27	555	+334.412%
2025-04-02	9.84	9.84	8.85	8.85	+8.589%	3	542	+188.136%
2025-03-31	7.94	8.15	7.93	8.15	+8.522%	48	539	+212.883%
2025-03-28	8.00	8.00	7.51	7.51	-23.988%	4	493	+239.547%
2025-03-27	10.34	10.34	9.88	9.88	-4.909%	4	494	+158.097%
2025-03-26	10.21	10.39	10.21	10.39	-12.247%	8	491	+145.428%
2025-03-24	11.72	11.84	11.72	11.84	+27.586%	6	483	+115.372%
2025-03-21	8.97	9.28	8.97	9.28	-6.640%	24	482	+174.784%
2025-03-20	11.38	11.38	9.94	9.94	-6.667%	6	472	+156.539%
2025-03-19	11.13	11.13	10.65	10.65	+11.518%	5	468	+139.437%
2025-03-18	9.78	9.78	9.55	9.55	+14.371%	2	464	+167.016%
2025-03-13	8.35	8.35	8.35	8.35	-16.080%	19	444	+205.389%
2025-03-12	11.10	11.10	9.95	9.95	-2.451%	11	444	+156.281%
2025-03-11	10.20	10.20	10.20	10.20	-6.849%	1	434	+150.000%
2025-03-10	12.46	12.46	9.95	10.95	-23.958%	38	433	+132.877%
2025-03-07	12.70	14.40	12.70	14.40	+0.559%	24	437	+77.083%
2025-03-06	14.32	14.32	14.32	14.32	-17.130%	34	437	+78.073%
2025-03-04	17.28	17.28	17.28	17.28	+3.411%	17	403	+47.569%
2025-03-03	20.76	20.76	16.71	16.71	-7.832%	4	394	+52.603%
2025-02-28	18.13	18.13	18.13	18.13	-12.033%	2	393	+40.651%
2025-02-27	20.61	20.61	20.61	20.61	-21.426%	1	394	+23.726%
2025-02-21	26.62	26.62	26.23	26.23	-6.355%	50	393	-2.783%
2025-02-20	28.05	28.05	28.01	28.01	-4.760%	25	368	-8.961%
2025-02-19	29.41	29.41	29.41	29.41	+0.239%	25	343	-13.295%
2025-02-18	29.34	29.34	29.34	29.34	+1.628%	1	318	-13.088%
2025-02-13	27.59	28.87	27.59	28.87	+8.127%	8	311	-11.673%
2025-02-10	26.96	26.96	26.70	26.70	+5.409%	16	311	-4.494%
2025-02-07	25.51	25.51	25.33	25.33	-0.315%	4	311	+0.671%
2025-02-03	24.69	25.41	24.69	25.41	-15.441%	4	313	+0.354%
2025-01-22	30.05	30.05	30.05	30.05	+28.970%	2	315	-15.141%
2025-01-16	23.30	23.30	23.30	23.30	+21.417%	179	315	+9.442%
2025-01-13	19.44	19.44	19.19	19.19	-0.363%	70	139	+32.882%
2025-01-10	20.89	20.89	19.26	19.26	-10.875%	4	84	+32.399%
2025-01-08	21.61	21.61	21.61	21.61	+4.852%	1	82	+18.001%
2025-01-02	20.07	20.61	20.07	20.61	-3.194%	62	82	+23.726%
2024-12-31	21.29	21.29	21.29	21.29	-7.435%	1	82	+19.775%
2024-12-30	23.00	23.00	23.00	23.00	-9.662%	6	82	+10.870%
2024-12-23	25.46	25.46	25.46	25.46	+5.424%	2	82	+0.157%
2024-12-20	24.15	24.15	24.15	24.15	-27.781%	1	80	+5.590%
2024-12-16	33.44	33.44	33.44	33.44	+4.500%	7	79	-23.744%
2024-12-12	32.24	32.24	31.98	32.00	+6.738%	13	79	-20.313%
2024-11-26	29.98	29.98	29.98	29.98	+3.665%	3	78	-14.943%
2024-11-25	28.92	28.92	28.92	28.92	+18.331%	3	78	-11.826%
2024-11-15	24.44	24.44	24.44	24.44	-13.272%	6	78	+4.337%
2024-11-14	28.60	28.60	28.18	28.18	-2.051%	4	78	-9.510%
2024-11-08	28.77	28.77	28.77	28.77	+13.941%	2	78	-11.366%
2024-11-06	25.25	25.25	25.25	25.25	+29.820%	1	78	+0.990%
2024-11-05	19.45	19.45	19.45	19.45	-12.780%	1	77	+31.105%
2024-10-30	23.00	23.00	22.30	22.30	-3.838%	3	77	+14.350%
2024-10-17	23.55	23.55	23.19	23.19	+3.619%	3	77	+9.961%
2024-10-15	22.19	22.38	22.19	22.38	+114.779%	2	77	+13.941%
2024-09-09	10.42	10.42	10.42	10.42	+3.373%	8	77	+144.722%
2024-09-06	10.12	10.12	10.08	10.08	+6.554%	4	85	+152.976%
2024-08-08	9.46	9.46	9.46	9.46	-9.038%	1	85	+169.556%
2024-08-05	10.40	10.40	10.40	10.40	-39.217%	1	86	+145.192%
2024-07-19	17.78	17.78	17.11	17.11	+2.948%	32	85	+49.036%
2024-06-27	16.67	16.67	16.62	16.62	+0.850%	12	69	+53.430%
2024-06-26	16.48	16.48	16.48	16.48	-2.485%	1	57	+54.733%
2024-06-20	17.63	17.67	16.90	16.90	-0.588%	18	56	+50.888%
2024-06-18	17.25	17.41	17.00	17.00	-0.468%	28	27	+50.000%
2024-06-17	17.40	17.40	17.08	17.08	+30.881%	27	27	+49.297%
2024-05-17	13.05	13.05	13.05	13.05	-3.333%	4	2	+95.402%
2024-05-16	13.45	13.50	13.45	13.50	0.000%	2	2	+88.889%

.dark-mode .V6fgmt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V6fgmt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260618C665SPY Jun 18 2026 665.00 Call (SPY260618C00665000)option OPRA

SPY20260618C665
SPY Jun 18 2026 665.00 Call (SPY260618C00665000)
option OPRA