Dark

SPY20260618C645
SPY Jun 18 2026 645.00 Call (SPY260618C00645000)
option OPRA

EOD

Jul 3, 2025

39.75+10.417%(+3.75)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	37.96	39.75	37.96	39.75	+10.417%	195	1,453	0.000%
2025-07-02	34.76	36.00	34.76	36.00	+3.152%	6	1,453	+10.417%
2025-07-01	34.49	34.95	34.47	34.90	-0.200%	15	1,485	+13.897%
2025-06-30	33.98	34.97	33.93	34.97	+10.281%	56	1,484	+13.669%
2025-06-27	32.30	33.68	31.71	31.71	+0.923%	13	1,495	+25.355%
2025-06-26	30.33	31.42	30.33	31.42	+8.494%	22	1,487	+26.512%
2025-06-25	29.16	29.16	28.72	28.96	-1.396%	24	1,487	+37.258%
2025-06-24	28.25	29.37	28.25	29.37	+12.529%	32	1,484	+35.342%
2025-06-23	24.40	26.10	24.40	26.10	+7.363%	11	1,468	+52.299%
2025-06-20	23.87	24.31	23.87	24.31	-2.760%	16	1,460	+63.513%
2025-06-18	26.17	26.17	25.00	25.00	-9.845%	10	1,455	+59.000%
2025-06-16	27.08	27.73	27.08	27.73	+8.236%	4	1,455	+43.347%
2025-06-13	25.92	26.67	25.47	25.62	-8.205%	438	1,454	+55.152%
2025-06-12	26.62	27.91	26.43	27.91	+2.799%	4	1,250	+42.422%
2025-06-11	27.86	28.10	27.15	27.15	-2.092%	60	1,250	+46.409%
2025-06-10	27.73	27.73	27.73	27.73	+4.681%	100	1,196	+43.347%
2025-06-06	27.01	27.01	26.17	26.49	+10.375%	14	1,196	+50.057%
2025-06-05	26.04	26.56	24.00	24.00	-8.116%	97	1,193	+65.625%
2025-06-04	26.23	26.59	26.12	26.12	+0.384%	15	1,162	+52.182%
2025-06-03	26.02	26.02	26.02	26.02	+7.922%	1	1,161	+52.767%
2025-06-02	23.01	24.11	22.92	24.11	+8.849%	19	1,161	+64.869%
2025-05-30	22.15	22.15	22.15	22.15	-5.785%	2	1,149	+79.458%
2025-05-29	24.62	24.62	23.51	23.51	-0.466%	8	1,149	+69.077%
2025-05-28	24.46	24.46	23.62	23.62	-2.878%	6	1,148	+68.290%
2025-05-27	24.06	24.32	24.06	24.32	+15.975%	3	1,145	+63.446%
2025-05-23	19.49	20.97	19.49	20.97	-5.922%	14	1,147	+89.557%
2025-05-22	22.29	22.29	22.29	22.29	+2.909%	50	1,147	+78.331%
2025-05-21	22.74	22.75	21.66	21.66	-12.837%	153	1,097	+83.518%
2025-05-20	26.21	26.23	24.85	24.85	-6.403%	15	1,067	+59.960%
2025-05-19	25.34	27.06	25.34	26.55	+5.190%	203	1,059	+49.718%
2025-05-16	25.24	25.24	25.24	25.24	+4.341%	2	908	+57.488%
2025-05-15	25.00	25.00	24.19	24.19	+2.413%	2	907	+64.324%
2025-05-14	23.77	23.77	23.52	23.62	-0.380%	7	906	+68.290%
2025-05-13	21.26	23.71	21.19	23.71	+10.794%	102	903	+67.651%
2025-05-12	20.72	21.41	20.72	21.40	+25.882%	18	888	+85.748%
2025-05-09	16.81	17.00	16.65	17.00	-5.556%	20	871	+133.824%
2025-05-08	16.96	18.00	16.96	18.00	+18.033%	228	862	+120.833%
2025-05-07	15.32	15.32	15.25	15.25	-3.725%	5	1,009	+160.656%
2025-05-06	15.89	15.89	15.84	15.84	-4.808%	4	1,004	+150.947%
2025-05-05	16.64	16.64	16.64	16.64	-7.504%	37	963	+138.882%
2025-05-02	16.99	18.12	16.99	17.99	+11.393%	48	1,000	+120.956%
2025-05-01	15.65	16.66	15.65	16.15	+23.377%	5	996	+146.130%
2025-04-30	12.84	13.09	12.84	13.09	+1.081%	6	996	+203.667%
2025-04-29	12.95	12.95	12.95	12.95	+2.941%	1	991	+206.950%
2025-04-28	12.19	12.58	12.19	12.58	-1.719%	68	991	+215.978%
2025-04-25	12.80	12.80	12.80	12.80	+4.065%	114	923	+210.547%
2025-04-24	11.88	12.30	11.87	12.30	+15.385%	4	866	+223.171%
2025-04-23	12.20	12.50	10.66	10.66	+23.095%	51	864	+272.889%
2025-04-22	9.00	9.00	8.66	8.66	+28.678%	2	873	+359.007%
2025-04-21	6.73	6.73	6.73	6.73	-16.708%	1	873	+490.639%
2025-04-16	9.95	9.95	8.08	8.08	-25.803%	31	873	+391.955%
2025-04-15	10.89	10.89	10.89	10.89	-9.023%	1	843	+265.014%
2025-04-14	12.30	12.40	11.26	11.97	+3.012%	16	842	+232.080%
2025-04-11	10.61	12.04	10.61	11.62	+15.050%	42	849	+242.083%
2025-04-10	8.53	10.21	8.53	10.10	-14.768%	4	839	+293.564%
2025-04-09	5.93	12.00	5.93	11.85	+117.033%	8	840	+235.443%
2025-04-08	7.34	7.49	5.46	5.46	+8.982%	103	837	+628.022%
2025-04-07	3.90	7.00	3.90	5.01	-13.621%	85	848	+693.413%
2025-04-04	6.53	6.53	5.80	5.80	-36.612%	116	825	+585.345%
2025-04-03	10.30	10.30	9.15	9.15	-39.404%	155	881	+334.426%
2025-04-02	15.00	15.10	15.00	15.10	+11.604%	4	731	+163.245%
2025-04-01	13.88	14.39	12.88	13.53	+4.965%	9	729	+193.792%
2025-03-31	11.29	12.89	11.29	12.89	+2.139%	10	724	+208.379%
2025-03-28	12.79	12.79	12.35	12.62	-23.422%	250	725	+214.976%
2025-03-27	15.40	16.93	15.40	16.48	-0.121%	32	763	+141.201%
2025-03-26	16.72	16.72	16.50	16.50	-10.423%	3	731	+140.909%
2025-03-25	18.85	18.85	18.30	18.42	+0.546%	17	731	+115.798%
2025-03-24	18.19	18.32	18.19	18.32	+24.288%	25	722	+116.976%
2025-03-21	14.01	14.99	14.01	14.74	-7.528%	330	697	+169.674%
2025-03-20	15.94	15.94	15.94	15.94	-8.966%	1	571	+149.373%
2025-03-19	17.51	17.51	17.51	17.51	+16.811%	1	570	+127.013%
2025-03-18	14.97	14.99	14.96	14.99	-11.927%	9	569	+165.177%
2025-03-17	17.02	17.02	17.02	17.02	+15.390%	10	566	+133.549%
2025-03-14	14.75	14.75	14.75	14.75	+12.681%	2	556	+169.492%
2025-03-13	14.35	14.35	13.09	13.09	-19.841%	5	555	+203.667%
2025-03-12	16.26	16.33	16.26	16.33	+0.184%	2	555	+143.417%
2025-03-11	15.94	16.30	15.94	16.30	-4.399%	18	556	+143.865%
2025-03-10	19.14	19.14	17.05	17.05	-20.661%	3	541	+133.138%
2025-03-07	18.60	21.49	18.60	21.49	+2.333%	6	542	+84.970%
2025-03-06	22.90	22.90	21.00	21.00	-13.223%	36	515	+89.286%
2025-03-05	22.55	24.25	22.41	24.20	+2.499%	13	515	+64.256%
2025-03-04	24.39	24.70	23.61	23.61	-6.754%	32	514	+68.361%
2025-03-03	27.88	27.88	25.32	25.32	-0.511%	12	496	+56.991%
2025-02-28	26.70	26.70	25.45	25.45	-14.683%	114	487	+56.189%
2025-02-27	28.87	29.83	28.87	29.83	-2.133%	51	438	+33.255%
2025-02-26	30.74	30.74	30.48	30.48	-1.103%	3	388	+30.413%
2025-02-25	28.70	30.82	28.70	30.82	-8.654%	3	386	+28.975%
2025-02-21	33.74	33.74	33.74	33.74	-10.976%	2	386	+17.813%
2025-02-20	37.90	37.90	37.90	37.90	+3.101%	1	385	+4.881%
2025-02-11	36.76	36.76	36.76	36.76	+1.128%	1	385	+8.134%
2025-02-06	36.37	36.37	36.35	36.35	-0.274%	10	385	+9.354%
2025-02-05	36.50	36.50	36.45	36.45	+2.129%	40	393	+9.053%
2025-02-04	34.32	35.69	34.23	35.69	+1.913%	6	424	+11.376%
2025-02-03	35.02	35.02	35.02	35.02	-13.317%	1	427	+13.507%
2025-01-31	40.22	40.40	40.22	40.40	+17.135%	58	428	-1.609%
2025-01-27	34.77	35.75	34.35	34.49	-12.284%	240	448	+15.251%
2025-01-23	39.32	39.32	39.32	39.32	+5.699%	1	212	+1.094%
2025-01-21	36.08	37.20	36.08	37.20	+15.708%	21	213	+6.855%
2025-01-16	32.10	32.15	32.10	32.15	-1.229%	10	202	+23.639%
2025-01-15	32.55	32.55	32.55	32.55	+14.011%	10	192	+22.120%
2025-01-14	29.06	29.06	28.55	28.55	+3.818%	4	189	+39.229%
2025-01-13	26.55	27.50	26.35	27.50	-1.221%	13	189	+44.545%
2025-01-10	27.84	27.84	27.84	27.84	-21.842%	2	179	+42.780%
2025-01-06	36.57	36.57	35.62	35.62	+11.382%	41	179	+11.595%
2025-01-03	31.98	31.98	31.98	31.98	+13.043%	72	179	+24.296%
2025-01-02	28.67	28.67	28.29	28.29	-6.787%	89	165	+40.509%
2024-12-31	30.35	30.35	30.35	30.35	-7.300%	8	132	+30.972%
2024-12-30	32.74	32.74	32.74	32.74	-1.976%	1	132	+21.411%
2024-12-27	34.15	34.53	33.40	33.40	-15.314%	104	133	+19.012%
2024-12-26	39.44	39.44	39.44	39.44	-9.851%	1	118	+0.786%
2024-12-16	43.75	43.75	43.75	43.75	+3.306%	7	124	-9.143%
2024-12-12	42.37	42.37	42.35	42.35	-2.889%	7	124	-6.139%
2024-12-06	43.45	43.61	43.45	43.61	-0.160%	4	117	-8.851%
2024-12-05	43.68	43.68	43.68	43.68	+12.000%	1	117	-8.997%
2024-11-25	39.00	39.00	39.00	39.00	+7.914%	1	116	+1.923%
2024-11-21	36.14	36.14	36.14	36.14	+9.250%	1	118	+9.989%
2024-11-15	35.54	35.54	33.08	33.08	-13.539%	16	118	+20.163%
2024-11-14	38.26	38.26	38.26	38.26	-5.949%	2	119	+3.894%
2024-11-11	40.68	40.68	40.68	40.68	+5.580%	2	119	-2.286%
2024-11-08	38.53	38.53	38.53	38.53	+3.854%	2	117	+3.166%
2024-11-07	37.10	37.10	37.10	37.10	+10.548%	1	117	+7.143%
2024-11-06	33.56	33.56	33.56	33.56	+22.081%	8	117	+18.445%
2024-11-01	27.49	27.49	27.49	27.49	-3.780%	2	109	+44.598%
2024-10-31	28.57	28.57	28.57	28.57	-4.640%	8	108	+39.132%
2024-10-25	29.96	29.96	29.96	29.96	-6.696%	2	116	+32.677%
2024-10-21	32.11	32.11	32.11	32.11	-2.785%	1	117	+23.793%
2024-10-17	33.03	33.03	33.03	33.03	+3.380%	1	116	+20.345%
2024-10-15	31.95	31.95	31.95	31.95	+9.082%	1	117	+24.413%
2024-10-09	29.29	29.29	29.29	29.29	+19.065%	1	118	+35.712%
2024-10-01	24.60	24.60	24.60	24.60	-6.570%	2	118	+61.585%
2024-09-27	25.99	26.33	25.99	26.33	+3.295%	4	118	+50.968%
2024-09-19	25.46	25.49	25.46	25.49	+47.940%	2	118	+55.944%
2024-09-10	17.21	17.23	17.21	17.23	+6.292%	7	116	+130.702%
2024-09-09	16.18	16.22	16.18	16.21	-2.584%	7	109	+145.219%
2024-09-06	16.80	16.80	16.64	16.64	-27.778%	34	102	+138.882%
2024-08-26	23.04	23.04	23.04	23.04	+3.784%	1	85	+72.526%
2024-08-21	22.54	22.93	22.20	22.20	+36.531%	4	86	+79.054%
2024-08-14	16.08	16.26	16.08	16.26	+37.797%	45	87	+144.465%
2024-08-05	12.23	12.23	11.79	11.80	-31.871%	6	43	+236.864%
2024-08-02	17.32	17.32	17.32	17.32	-20.550%	2	38	+129.503%
2024-07-31	21.80	21.80	21.80	21.80	+25.648%	2	37	+82.339%
2024-06-05	17.35	17.35	17.35	17.35	+5.664%	1	36	+129.107%
2024-05-29	16.64	16.77	16.35	16.42	-13.351%	35	36	+142.083%
2024-05-20	19.00	19.00	18.95	18.95	0.000%	2	2	+109.763%

.dark-mode .n3VnrG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n3VnrG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260618C645SPY Jun 18 2026 645.00 Call (SPY260618C00645000)option OPRA

SPY20260618C645
SPY Jun 18 2026 645.00 Call (SPY260618C00645000)
option OPRA