Dark

SPY20260618C750
SPY Jun 18 2026 750.00 Call (SPY260618C00750000)
option OPRA

EOD

Jul 2, 2025

3.32+6.070%(+0.19)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	3.13	3.33	3.11	3.32	+6.070%	77	11,153	0.000%
2025-07-01	2.97	3.18	2.97	3.13	-0.318%	199	11,162	+6.070%
2025-06-30	3.01	3.14	2.93	3.14	+17.603%	98	11,147	+5.732%
2025-06-27	2.65	2.93	2.52	2.67	+10.331%	410	11,201	+24.345%
2025-06-26	2.16	2.42	2.14	2.42	+17.476%	80	11,187	+37.190%
2025-06-25	2.16	2.16	2.02	2.06	+0.980%	170	11,248	+61.165%
2025-06-24	1.84	2.11	1.84	2.04	+17.919%	1,136	11,105	+62.745%
2025-06-23	1.58	1.73	1.58	1.73	+15.333%	526	10,649	+91.908%
2025-06-20	1.65	1.65	1.50	1.50	-5.063%	202	10,128	+121.333%
2025-06-18	1.76	1.79	1.58	1.58	-10.734%	54	10,098	+110.127%
2025-06-17	1.89	1.89	1.73	1.77	-7.330%	38	10,098	+87.571%
2025-06-16	1.96	2.08	1.91	1.91	+2.139%	126	10,096	+73.822%
2025-06-13	1.95	1.98	1.83	1.87	-13.825%	268	9,979	+77.540%
2025-06-12	2.17	2.17	2.17	2.17	+7.426%	1	9,938	+52.995%
2025-06-11	2.23	2.29	1.97	2.02	-5.607%	384	9,937	+64.356%
2025-06-10	2.05	2.14	2.03	2.14	+7.538%	43	10,261	+55.140%
2025-06-09	1.95	1.99	1.93	1.99	+1.015%	432	10,258	+66.834%
2025-06-06	1.98	2.00	1.91	1.97	+11.299%	164	10,670	+68.528%
2025-06-05	1.99	1.99	1.66	1.77	-11.055%	64	10,601	+87.571%
2025-06-04	2.02	2.04	1.99	1.99	+4.188%	9	10,594	+66.834%
2025-06-03	1.76	2.00	1.76	1.91	+11.047%	61	10,594	+73.822%
2025-06-02	1.55	1.72	1.50	1.72	+5.521%	36	10,631	+93.023%
2025-05-30	1.61	1.71	1.55	1.63	-4.118%	48	10,655	+103.681%
2025-05-29	1.84	1.84	1.70	1.70	+3.030%	17	10,648	+95.294%
2025-05-28	1.87	1.87	1.65	1.65	-8.333%	11	10,649	+101.212%
2025-05-27	1.60	1.80	1.58	1.80	+17.647%	193	10,650	+84.444%
2025-05-23	1.42	1.53	1.39	1.53	-7.831%	48	10,695	+116.993%
2025-05-22	1.59	1.68	1.58	1.66	+7.097%	395	10,695	+100.000%
2025-05-21	1.87	1.95	1.55	1.55	-23.645%	3,479	10,400	+114.194%
2025-05-20	2.20	2.20	2.00	2.03	-10.177%	332	11,363	+63.547%
2025-05-19	2.18	2.26	2.18	2.26	+3.196%	403	11,666	+46.903%
2025-05-16	1.90	2.20	1.85	2.19	+15.263%	244	11,603	+51.598%
2025-05-15	1.83	1.99	1.83	1.90	+6.742%	4,061	11,506	+74.737%
2025-05-14	1.94	1.94	1.76	1.78	-3.784%	409	13,435	+86.517%
2025-05-13	1.82	1.85	1.82	1.85	+6.322%	6	13,041	+79.459%
2025-05-12	1.95	1.95	1.63	1.74	+6.098%	391	13,037	+90.805%
2025-05-08	1.49	1.68	1.49	1.64	+19.708%	4	12,875	+102.439%
2025-05-06	1.30	1.37	1.30	1.37	-6.164%	9	12,879	+142.336%
2025-05-05	1.45	1.47	1.42	1.46	-5.195%	56	12,886	+127.397%
2025-05-02	1.51	1.62	1.51	1.54	+19.380%	90	12,832	+115.584%
2025-05-01	1.40	1.48	1.29	1.29	+13.158%	36	12,849	+157.364%
2025-04-30	0.98	1.14	0.98	1.14	-2.564%	6	12,853	+191.228%
2025-04-29	1.06	1.17	1.06	1.17	+12.500%	2	12,858	+183.761%
2025-04-28	1.19	1.19	1.02	1.04	-9.565%	6	12,858	+219.231%
2025-04-25	1.16	1.16	1.15	1.15	-5.738%	16	12,855	+188.696%
2025-04-24	1.20	1.22	1.20	1.22	+0.826%	125	12,859	+172.131%
2025-04-23	1.20	1.27	1.20	1.21	+32.967%	105	12,984	+174.380%
2025-04-22	0.92	1.04	0.90	0.91	+9.639%	190	13,085	+264.835%
2025-04-21	0.85	0.85	0.77	0.83	-9.783%	383	13,037	+300.000%
2025-04-17	0.95	0.95	0.92	0.92	0.000%	3	12,757	+260.870%
2025-04-16	0.97	0.98	0.87	0.92	-4.167%	1,090	12,757	+260.870%
2025-04-15	1.06	1.06	0.96	0.96	-11.111%	24	12,898	+245.833%
2025-04-14	1.20	1.20	1.08	1.08	-2.703%	2	12,886	+207.407%
2025-04-11	1.09	1.25	1.09	1.11	+9.901%	72	12,884	+199.099%
2025-04-10	1.09	1.09	1.01	1.01	-10.619%	7	12,899	+228.713%
2025-04-09	0.61	1.16	0.61	1.13	+88.333%	42	12,906	+193.805%
2025-04-08	0.65	0.66	0.58	0.60	0.000%	157	12,908	+453.333%
2025-04-07	0.53	0.69	0.40	0.60	-3.226%	328	12,763	+453.333%
2025-04-04	0.53	0.79	0.53	0.62	-10.145%	202	12,453	+435.484%
2025-04-03	0.85	0.85	0.69	0.69	-37.273%	12	12,407	+381.159%
2025-04-02	0.89	1.10	0.89	1.10	+11.111%	62	12,400	+201.818%
2025-04-01	0.90	1.01	0.90	0.99	+6.452%	106	12,413	+235.354%
2025-03-31	0.80	0.97	0.78	0.93	+9.412%	66	12,381	+256.989%
2025-03-28	1.05	1.05	0.85	0.85	-24.779%	134	12,392	+290.588%
2025-03-27	1.13	1.26	1.13	1.13	-8.871%	40	12,329	+193.805%
2025-03-26	1.40	1.40	1.24	1.24	-12.057%	17	12,299	+167.742%
2025-03-25	1.42	1.42	1.40	1.41	+0.714%	17	12,315	+135.461%
2025-03-24	1.35	1.45	1.33	1.40	+26.126%	65	12,315	+137.143%
2025-03-21	1.03	1.11	1.03	1.11	-4.310%	80	12,287	+199.099%
2025-03-20	1.18	1.33	1.14	1.16	-20.000%	32	12,295	+186.207%
2025-03-19	1.34	1.45	1.28	1.45	+16.935%	63	12,269	+128.966%
2025-03-18	1.21	1.24	1.21	1.24	-9.489%	3	12,286	+167.742%
2025-03-17	1.37	1.40	1.37	1.37	+1.481%	49	12,289	+142.336%
2025-03-14	1.20	1.35	1.20	1.35	+21.622%	166	12,303	+145.926%
2025-03-13	1.27	1.27	1.11	1.11	-13.953%	298	12,604	+199.099%
2025-03-12	1.52	1.52	1.29	1.29	-0.769%	343	12,604	+157.364%
2025-03-11	1.30	1.30	1.30	1.30	-4.412%	1	12,262	+155.385%
2025-03-10	1.62	1.69	1.36	1.36	-27.273%	63	12,261	+144.118%
2025-03-07	1.81	1.99	1.57	1.87	-4.103%	3,262	12,220	+77.540%
2025-03-06	2.00	2.21	1.90	1.95	-17.021%	1,499	10,614	+70.256%
2025-03-05	2.07	2.40	1.88	2.35	+6.818%	4,357	9,267	+41.277%
2025-03-04	2.12	2.20	1.89	2.20	-10.931%	2,421	5,797	+50.909%
2025-03-03	3.15	3.15	2.35	2.47	-13.333%	1,231	3,406	+34.413%
2025-02-28	2.45	2.85	2.44	2.85	+15.385%	226	2,443	+16.491%
2025-02-27	3.10	3.10	2.47	2.47	-17.391%	72	2,334	+34.413%
2025-02-26	3.18	3.42	2.96	2.99	-4.473%	20	2,268	+11.037%
2025-02-25	2.97	3.13	2.95	3.13	-12.325%	19	2,246	+6.070%
2025-02-24	3.53	3.67	3.53	3.57	-2.725%	2,031	2,246	-7.003%
2025-02-21	3.81	3.83	3.67	3.67	-30.755%	18	258	-9.537%
2025-02-19	5.20	5.32	5.20	5.30	+6.426%	4	257	-37.358%
2025-02-14	4.98	4.98	4.98	4.98	+5.063%	2	261	-33.333%
2025-02-13	4.74	4.74	4.74	4.74	+4.176%	1	261	-29.958%
2025-02-11	4.55	4.55	4.55	4.55	+3.645%	1	262	-27.033%
2025-02-10	4.39	4.39	4.39	4.39	-6.794%	1	262	-24.374%
2025-02-07	5.00	5.00	4.71	4.71	+4.667%	4	261	-29.512%
2025-02-05	4.50	4.50	4.50	4.50	-1.099%	1	261	-26.222%
2025-02-04	4.55	4.55	4.50	4.55	+5.324%	3	260	-27.033%
2025-02-03	3.86	4.32	3.86	4.32	-5.882%	5	257	-23.148%
2025-01-31	5.30	5.30	4.59	4.59	-3.368%	12	254	-27.669%
2025-01-30	4.75	4.75	4.75	4.75	+0.423%	1	255	-30.105%
2025-01-29	4.95	4.95	4.44	4.73	-3.666%	4	255	-29.810%
2025-01-28	4.99	5.01	4.91	4.91	+13.921%	3	251	-32.383%
2025-01-27	4.58	4.58	4.31	4.31	-28.286%	13	249	-22.970%
2025-01-23	5.61	6.01	5.56	6.01	+4.159%	28	236	-44.759%
2025-01-22	5.50	5.84	5.50	5.77	+15.863%	38	223	-42.461%
2025-01-21	5.00	5.01	4.85	4.98	+7.559%	28	227	-33.333%
2025-01-17	4.19	4.63	4.19	4.63	+19.330%	4	208	-28.294%
2025-01-15	3.83	3.88	3.68	3.88	+37.589%	103	208	-14.433%
2025-01-13	2.82	2.82	2.82	2.82	-8.738%	2	217	+17.730%
2025-01-10	3.15	3.15	2.89	3.09	-18.684%	28	215	+7.443%
2025-01-07	3.80	3.80	3.80	3.80	-17.031%	3	204	-12.632%
2025-01-06	4.24	4.60	4.24	4.58	+20.844%	3	201	-27.511%
2025-01-03	3.48	3.79	3.48	3.79	+0.265%	56	200	-12.401%
2025-01-02	3.63	3.78	3.59	3.78	+11.504%	3	199	-12.169%
2024-12-31	3.39	3.39	3.39	3.39	-6.868%	50	211	-2.065%
2024-12-30	3.64	3.64	3.64	3.64	-32.090%	1	211	-8.791%
2024-12-20	4.24	5.36	4.24	5.36	+1.901%	79	210	-38.060%
2024-12-18	5.74	5.74	5.26	5.26	-27.846%	22	171	-36.882%
2024-12-16	7.25	7.29	7.25	7.29	+1.110%	11	169	-54.458%
2024-12-11	7.09	7.21	7.09	7.21	+12.833%	11	159	-53.953%
2024-12-10	6.74	6.74	6.39	6.39	-14.800%	4	168	-48.044%
2024-12-05	7.50	7.50	7.50	7.50	+1.351%	1	164	-55.733%
2024-12-04	6.81	7.40	6.81	7.40	+12.633%	12	165	-55.135%
2024-12-02	6.57	6.57	6.57	6.57	+7.353%	1	176	-49.467%
2024-11-27	5.83	6.12	5.83	6.12	0.000%	2	175	-45.752%
2024-11-26	6.12	6.12	6.12	6.12	+3.553%	1	175	-45.752%
2024-11-21	5.91	5.96	5.91	5.91	+17.964%	5	176	-43.824%
2024-11-20	5.01	5.01	5.01	5.01	-3.654%	10	175	-33.733%
2024-11-19	4.72	5.20	4.72	5.20	-20.611%	8	165	-36.154%
2024-11-13	6.55	6.55	6.55	6.55	-6.295%	1	164	-49.313%
2024-11-12	7.23	7.23	6.99	6.99	-1.549%	5	164	-52.504%
2024-11-11	7.43	7.43	7.10	7.10	+2.158%	3	160	-53.239%
2024-11-08	6.26	6.95	6.26	6.95	+15.833%	38	159	-52.230%
2024-11-07	5.80	6.00	5.80	6.00	+13.208%	10	159	-44.667%
2024-11-06	4.50	5.44	4.50	5.30	+53.623%	30	159	-37.358%
2024-11-05	3.45	3.45	3.45	3.45	+9.524%	1	149	-3.768%
2024-11-04	3.15	3.15	3.15	3.15	-10.000%	1	148	+5.397%
2024-10-31	3.50	3.50	3.50	3.50	-10.256%	2	147	-5.143%
2024-10-23	3.90	3.90	3.90	3.90	-7.583%	1	145	-14.872%
2024-10-22	4.24	4.24	4.22	4.22	-4.308%	3	144	-21.327%
2024-10-21	4.41	4.41	4.41	4.41	-2.434%	4	141	-24.717%
2024-10-18	4.52	4.52	4.52	4.52	-7.755%	2	137	-26.549%
2024-10-17	5.00	5.00	4.90	4.90	+0.204%	4	138	-32.245%
2024-10-15	4.89	4.89	4.89	4.89	+3.165%	1	139	-32.106%
2024-10-14	4.55	4.74	4.55	4.74	+6.040%	7	139	-29.958%
2024-10-11	4.39	4.47	4.37	4.47	+13.740%	16	146	-25.727%
2024-10-10	3.93	3.93	3.93	3.93	-0.254%	5	151	-15.522%
2024-10-09	3.50	4.01	3.50	3.94	+20.122%	6	156	-15.736%
2024-10-08	3.28	3.28	3.28	3.28	+0.613%	1	159	+1.220%
2024-10-07	3.23	3.26	3.23	3.26	+12.414%	8	159	+1.840%
2024-10-02	2.90	2.90	2.90	2.90	-13.433%	3	164	+14.483%
2024-09-30	3.35	3.35	3.35	3.35	-4.011%	2	167	-0.896%
2024-09-27	3.28	3.52	3.28	3.49	+9.063%	10	169	-4.871%
2024-09-25	3.20	3.20	3.20	3.20	0.000%	1	167	+3.750%
2024-09-20	3.20	3.20	3.20	3.20	+25.490%	2	166	+3.750%
2024-09-18	2.55	2.55	2.55	2.55	+13.839%	1	165	+30.196%
2024-09-03	2.35	2.35	2.24	2.24	-27.974%	6	164	+48.214%
2024-08-26	3.11	3.11	3.11	3.11	+14.338%	1	160	+6.752%
2024-08-19	2.75	2.76	2.57	2.72	+36.000%	102	159	+22.059%
2024-08-06	2.00	2.00	2.00	2.00	-33.333%	1	59	+66.000%
2024-08-01	3.00	3.00	3.00	3.00	0.000%	1	58	+10.667%
2024-07-24	3.00	3.00	3.00	3.00	-25.000%	1	57	+10.667%
2024-07-18	4.00	4.00	4.00	4.00	-16.667%	10	56	-17.000%
2024-07-17	4.80	4.80	4.80	4.80	+1.053%	20	46	-30.833%
2024-07-12	4.66	4.75	4.66	4.75	-0.210%	21	26	-30.105%
2024-07-11	4.76	4.76	4.76	4.76	+40.000%	2	5	-30.252%
2024-07-01	3.40	3.40	3.40	3.40	-8.108%	2	3	-2.353%
2024-06-28	3.70	3.70	3.70	3.70	0.000%	2	1	-10.270%

.dark-mode .fzfmCC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fzfmCC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260618C750SPY Jun 18 2026 750.00 Call (SPY260618C00750000)option OPRA

SPY20260618C750
SPY Jun 18 2026 750.00 Call (SPY260618C00750000)
option OPRA