Dark

SPY20260618C540
SPY Jun 18 2026 540.00 Call (SPY260618C00540000)
option OPRA

EOD

May 15, 2025

89.60+1.668%(+1.47)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	86.97	90.20	86.97	89.60	+1.668%	6	3,619	0.000%
2025-05-14	87.69	88.13	87.69	88.13	+0.376%	6	3,624	+1.668%
2025-05-13	85.02	89.26	85.02	87.80	+5.732%	17	3,620	+2.050%
2025-05-12	82.59	83.04	81.17	83.04	+13.753%	33	3,636	+7.900%
2025-05-09	72.46	73.00	72.35	73.00	-2.289%	10	3,637	+22.740%
2025-05-08	73.00	74.71	73.00	74.71	+6.881%	7	3,636	+19.930%
2025-05-07	70.82	70.88	69.90	69.90	-0.907%	13	3,635	+28.183%
2025-05-06	68.11	70.54	68.11	70.54	-4.495%	4	3,636	+27.020%
2025-05-05	72.18	73.86	72.18	73.86	-1.860%	4	3,638	+21.311%
2025-05-02	75.00	75.70	75.00	75.26	+7.514%	10	3,642	+19.054%
2025-05-01	69.31	72.93	69.31	70.00	+4.556%	14	3,645	+28.000%
2025-04-30	60.45	66.95	59.00	66.95	+1.439%	903	3,651	+33.831%
2025-04-29	64.69	66.00	63.90	66.00	+8.714%	8	3,653	+35.758%
2025-04-28	63.21	64.05	60.71	60.71	-4.589%	58	3,657	+47.587%
2025-04-25	61.21	63.63	59.55	63.63	+2.629%	18	3,658	+40.814%
2025-04-24	57.12	62.00	57.12	62.00	+12.727%	30	3,661	+44.516%
2025-04-23	58.10	60.74	55.00	55.00	+11.111%	34	3,666	+62.909%
2025-04-22	46.47	51.46	46.47	49.50	+18.534%	42	3,661	+81.010%
2025-04-21	44.86	44.92	41.17	41.76	-17.307%	75	3,649	+114.559%
2025-04-17	51.70	51.70	50.50	50.50	-0.532%	13	3,663	+77.426%
2025-04-16	55.00	55.00	47.79	50.77	-11.980%	162	3,663	+76.482%
2025-04-15	60.63	60.63	57.24	57.68	-1.486%	194	3,662	+55.340%
2025-04-14	61.09	61.87	58.16	58.55	+0.257%	172	3,670	+53.032%
2025-04-11	53.01	58.70	53.01	58.40	+9.857%	14	3,730	+53.425%
2025-04-10	54.51	54.90	48.00	53.16	-13.265%	31	3,732	+68.548%
2025-04-09	35.37	61.29	35.37	61.29	+70.155%	383	3,718	+46.190%
2025-04-08	44.70	47.50	35.21	36.02	-12.232%	209	3,747	+148.751%
2025-04-07	29.00	41.11	29.00	41.04	+4.694%	3,006	3,747	+118.324%
2025-04-04	45.70	46.41	39.20	39.20	-28.402%	80	805	+128.571%
2025-04-03	60.07	60.20	54.75	54.75	-21.584%	104	784	+63.653%
2025-04-02	65.36	70.77	65.36	69.82	+3.744%	7	729	+28.330%
2025-04-01	66.79	68.66	65.63	67.30	-2.109%	6	729	+33.135%
2025-03-31	60.50	68.75	60.50	68.75	+4.962%	6	729	+30.327%
2025-03-28	68.35	68.35	65.41	65.50	-11.558%	12	729	+36.794%
2025-03-27	74.06	74.06	74.06	74.06	-5.536%	3	727	+20.983%
2025-03-26	79.62	79.62	78.40	78.40	-1.680%	4	729	+14.286%
2025-03-25	80.28	80.28	79.74	79.74	+1.425%	3	733	+12.365%
2025-03-24	78.00	78.62	78.00	78.62	+11.139%	4	733	+13.966%
2025-03-21	68.89	70.75	68.89	70.74	-1.049%	14	730	+26.661%
2025-03-20	72.41	72.41	71.49	71.49	-0.570%	2	726	+25.332%
2025-03-19	71.90	71.90	71.90	71.90	+2.218%	1	725	+24.618%
2025-03-18	70.93	70.93	70.34	70.34	-3.299%	3	724	+27.381%
2025-03-17	71.88	73.00	71.78	72.74	+7.795%	5	723	+23.178%
2025-03-14	67.67	67.67	67.48	67.48	+3.196%	6	723	+32.780%
2025-03-13	68.20	68.20	64.14	65.39	-7.353%	5	720	+37.024%
2025-03-12	69.44	70.58	69.44	70.58	-5.893%	5	720	+26.948%
2025-03-10	75.00	75.00	75.00	75.00	-1.781%	1	723	+19.467%
2025-03-07	83.13	83.13	76.36	76.36	-7.442%	32	722	+17.339%
2025-03-06	83.10	85.33	81.31	82.50	-7.345%	5	733	+8.606%
2025-03-05	84.50	89.04	84.50	89.04	+1.182%	2	733	+0.629%
2025-03-04	83.50	88.18	83.50	88.00	-2.417%	6	732	+1.818%
2025-03-03	96.06	96.39	88.00	90.18	-3.396%	5	732	-0.643%
2025-02-27	95.61	95.61	91.73	93.35	-3.951%	201	733	-4.017%
2025-02-25	97.15	97.19	97.15	97.19	-6.368%	2	732	-7.809%
2025-02-21	105.50	105.50	103.80	103.80	-6.486%	4	732	-13.680%
2025-02-20	108.52	111.00	108.52	111.00	+2.257%	2	730	-19.279%
2025-02-10	108.55	108.55	108.55	108.55	+2.136%	1	729	-17.457%
2025-02-07	106.28	106.28	106.28	106.28	-1.593%	2	728	-15.694%
2025-02-06	108.00	108.00	108.00	108.00	-0.690%	1	729	-17.037%
2025-01-31	108.75	108.75	108.75	108.75	+3.002%	6	729	-17.609%
2025-01-30	105.58	105.58	105.58	105.58	+0.552%	4	723	-15.135%
2025-01-29	105.00	105.00	105.00	105.00	+2.230%	1	723	-14.667%
2025-01-27	104.50	104.50	102.71	102.71	-7.050%	4	722	-12.764%
2025-01-24	114.10	114.10	110.50	110.50	-1.462%	4	722	-18.914%
2025-01-22	111.81	112.14	111.81	112.14	+3.680%	2	722	-20.100%
2025-01-21	108.16	108.16	108.16	108.16	+9.763%	1	721	-17.160%
2025-01-16	98.54	98.54	98.54	98.54	-2.126%	1	721	-9.072%
2025-01-15	100.68	100.68	100.68	100.68	+10.662%	1	720	-11.005%
2025-01-13	90.09	91.24	90.09	90.98	-12.796%	8	720	-1.517%
2025-01-06	105.50	105.90	104.33	104.33	+5.844%	6	717	-14.119%
2025-01-02	98.57	98.57	98.57	98.57	-4.468%	4	720	-9.100%
2024-12-27	102.12	103.18	102.00	103.18	-4.108%	24	720	-13.161%
2024-12-24	107.60	107.60	107.60	107.60	+5.480%	2	715	-16.729%
2024-12-19	100.73	102.01	100.73	102.01	+1.090%	2	715	-12.165%
2024-12-18	108.00	108.00	100.91	100.91	-9.902%	4	714	-11.208%
2024-12-17	112.00	112.00	112.00	112.00	-2.837%	1	710	-20.000%
2024-12-05	115.27	115.27	115.27	115.27	+2.389%	1	710	-22.269%
2024-12-03	111.74	112.58	111.74	112.58	+0.169%	2	710	-20.412%
2024-12-02	112.39	112.39	112.39	112.39	+2.827%	5	708	-20.278%
2024-11-26	109.30	109.30	109.30	109.30	-0.627%	3	703	-18.024%
2024-11-25	109.99	109.99	109.99	109.99	+6.579%	1	703	-18.538%
2024-11-18	103.20	103.20	103.20	103.20	+5.177%	1	703	-13.178%
2024-11-15	98.12	98.12	98.12	98.12	-9.358%	20	703	-8.683%
2024-11-13	108.25	108.25	108.25	108.25	-1.591%	5	703	-17.229%
2024-11-11	111.26	111.26	110.00	110.00	+0.018%	3	705	-18.545%
2024-11-08	109.98	109.98	109.98	109.98	+6.922%	2	706	-18.531%
2024-11-06	100.65	102.86	100.65	102.86	+6.580%	3	706	-12.891%
2024-10-29	95.94	96.51	95.94	96.51	+3.153%	7	704	-7.160%
2024-10-24	93.56	93.56	93.56	93.56	-2.031%	1	704	-4.233%
2024-10-22	95.50	95.50	95.50	95.50	-0.748%	1	704	-6.178%
2024-10-21	96.06	97.05	96.06	96.22	-2.808%	8	705	-6.880%
2024-10-17	98.51	99.00	98.51	99.00	+1.747%	2	703	-9.495%
2024-10-16	97.30	97.30	97.30	97.30	-0.133%	1	703	-7.914%
2024-10-15	97.57	97.57	97.43	97.43	-1.026%	2	702	-8.037%
2024-10-14	98.44	98.44	98.44	98.44	+10.607%	1	702	-8.980%
2024-10-07	89.00	89.00	89.00	89.00	+0.565%	5	703	+0.674%
2024-09-26	88.50	88.50	88.50	88.50	+7.273%	1	699	+1.243%
2024-09-25	82.50	82.50	82.50	82.50	-2.494%	4	699	+8.606%
2024-09-23	84.61	84.61	84.61	84.61	+2.458%	2	701	+5.898%
2024-09-20	82.73	82.73	82.57	82.58	+4.731%	8	703	+8.501%
2024-09-18	80.30	80.30	78.85	78.85	+2.296%	2	705	+13.633%
2024-09-13	77.08	77.08	77.08	77.08	+14.193%	2	703	+16.243%
2024-09-11	67.50	67.50	67.50	67.50	-1.460%	1	704	+32.741%
2024-09-10	68.50	68.50	68.50	68.50	0.000%	1	703	+30.803%
2024-09-09	66.48	68.50	66.48	68.50	+5.385%	62	704	+30.803%
2024-09-06	65.38	65.38	64.95	65.00	-8.644%	40	669	+37.846%
2024-09-05	71.50	71.50	70.00	71.15	-0.781%	3	653	+25.931%
2024-09-04	71.71	71.71	71.71	71.71	-8.882%	2	650	+24.948%
2024-08-27	78.70	78.70	78.70	78.70	-0.127%	1	650	+13.850%
2024-08-26	79.92	79.92	78.80	78.80	+0.318%	20	650	+13.706%
2024-08-23	78.55	78.55	78.55	78.55	+4.733%	8	640	+14.067%
2024-08-16	73.10	75.00	73.10	75.00	+4.793%	4	640	+19.467%
2024-08-15	71.57	71.57	71.57	71.57	+7.301%	1	642	+25.192%
2024-08-14	67.77	67.77	66.70	66.70	-0.120%	3	643	+34.333%
2024-08-13	66.46	66.78	66.46	66.78	+8.709%	15	641	+34.172%
2024-08-08	61.43	61.43	61.43	61.43	+5.914%	2	635	+45.857%
2024-08-07	60.34	60.34	58.00	58.00	-9.361%	2	635	+54.483%
2024-08-02	63.99	63.99	59.84	63.99	-6.365%	8	633	+40.022%
2024-08-01	70.00	70.00	68.34	68.34	-1.385%	3	632	+31.109%
2024-07-30	69.88	69.88	69.30	69.30	-6.263%	2	632	+29.293%
2024-07-25	73.50	73.93	73.50	73.93	-8.695%	3	631	+21.196%
2024-07-23	80.97	80.97	80.97	80.97	-0.614%	1	631	+10.658%
2024-07-22	81.47	81.47	81.47	81.47	-4.713%	1	630	+9.979%
2024-07-17	85.50	85.50	85.50	85.50	-0.210%	1	630	+4.795%
2024-07-15	85.76	85.76	85.68	85.68	-1.245%	195	629	+4.575%
2024-07-12	85.47	87.46	85.47	86.76	+2.335%	12	639	+3.273%
2024-07-11	84.78	84.78	84.78	84.78	-1.419%	400	641	+5.685%
2024-07-10	86.00	86.00	86.00	86.00	+3.614%	1	241	+4.186%
2024-07-09	83.00	83.00	83.00	83.00	+1.355%	1	240	+7.952%
2024-07-08	81.89	81.89	81.89	81.89	+1.664%	1	239	+9.415%
2024-07-05	79.48	80.55	79.48	80.55	+6.168%	6	238	+11.235%
2024-06-26	75.40	76.68	75.37	75.87	+2.154%	14	237	+18.097%
2024-06-25	74.27	74.27	74.27	74.27	-1.473%	1	228	+20.641%
2024-06-24	75.38	75.38	75.38	75.38	-1.193%	1	227	+18.864%
2024-06-21	75.94	76.37	75.87	76.29	-0.716%	8	227	+17.447%
2024-06-18	76.32	76.84	76.29	76.84	-0.208%	3	222	+16.606%
2024-06-17	72.64	77.00	72.64	77.00	+6.870%	242	222	+16.364%
2024-06-14	73.00	73.00	72.05	72.05	-1.030%	39	75	+24.358%
2024-06-13	72.80	72.80	72.80	72.80	-0.682%	5	55	+23.077%
2024-06-12	73.30	73.30	73.30	73.30	+11.263%	1	50	+22.237%
2024-06-11	70.00	70.00	65.88	65.88	-4.522%	2	49	+36.005%
2024-06-10	69.00	69.00	69.00	69.00	+18.986%	1	48	+29.855%
2024-05-31	58.36	58.36	57.99	57.99	-12.003%	4	47	+54.509%
2024-05-24	65.90	65.90	65.90	65.90	-0.902%	2	46	+35.964%
2024-05-22	66.50	66.50	66.50	66.50	+2.719%	1	46	+34.737%
2024-05-15	64.74	64.74	64.74	64.74	0.000%	45	45	+38.400%

.dark-mode .pKTt3f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pKTt3f{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260618C540SPY Jun 18 2026 540.00 Call (SPY260618C00540000)option OPRA

SPY20260618C540
SPY Jun 18 2026 540.00 Call (SPY260618C00540000)
option OPRA