Dark

SPY20260618C715
SPY Jun 18 2026 715.00 Call (SPY260618C00715000)
option OPRA

EOD

May 15, 2025

4.98+7.559%(+0.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.67	4.98	4.54	4.98	+7.559%	6	6,313	0.000%
2025-05-14	4.86	4.89	4.50	4.63	-3.340%	75	6,312	+7.559%
2025-05-13	4.20	4.79	4.20	4.79	+12.441%	18	6,320	+3.967%
2025-05-12	4.63	4.67	3.98	4.26	+31.077%	5,766	6,310	+16.901%
2025-05-09	3.25	3.25	3.25	3.25	-13.333%	4	8,618	+53.231%
2025-05-08	3.75	3.80	3.75	3.75	+22.951%	6	8,618	+32.800%
2025-05-07	3.05	3.05	3.05	3.05	-3.785%	1	8,620	+63.279%
2025-05-06	3.17	3.17	3.17	3.17	-8.646%	1	8,621	+57.098%
2025-05-05	3.38	3.47	3.38	3.47	-3.878%	244	8,620	+43.516%
2025-05-02	3.17	3.61	3.17	3.61	+27.562%	70	8,619	+37.950%
2025-05-01	2.97	3.15	2.83	2.83	+18.908%	23	8,616	+75.972%
2025-04-30	2.32	2.38	2.32	2.38	-6.667%	2	8,619	+109.244%
2025-04-29	2.47	2.55	2.40	2.55	+8.511%	10	8,619	+95.294%
2025-04-28	2.35	2.35	2.35	2.35	-1.261%	5	8,628	+111.915%
2025-04-25	2.38	2.38	2.38	2.38	-5.929%	864	8,623	+109.244%
2025-04-24	2.17	2.53	2.17	2.53	+13.964%	396	8,191	+96.838%
2025-04-23	2.34	2.61	2.22	2.22	+40.506%	435	7,819	+124.324%
2025-04-16	1.89	2.01	1.58	1.58	-18.974%	970	7,388	+215.190%
2025-04-15	2.08	2.11	1.95	1.95	-10.138%	361	6,425	+155.385%
2025-04-14	2.37	2.50	2.17	2.17	-13.200%	1,092	6,074	+129.493%
2025-04-11	2.14	2.50	2.14	2.50	+13.122%	3,512	5,038	+99.200%
2025-04-10	1.98	2.21	1.98	2.21	-12.302%	1,850	3,284	+125.339%
2025-04-09	1.27	2.52	1.27	2.52	+129.091%	17	1,460	+97.619%
2025-04-08	1.10	1.10	1.10	1.10	-9.091%	2	1,468	+352.727%
2025-04-07	0.80	1.21	0.80	1.21	0.000%	2	1,468	+311.570%
2025-04-04	1.27	1.27	1.10	1.21	-22.436%	186	1,466	+311.570%
2025-04-03	1.60	1.60	1.56	1.56	-35.537%	16	1,464	+219.231%
2025-04-02	2.24	2.42	2.24	2.42	+5.217%	14	1,452	+105.785%
2025-04-01	2.30	2.30	2.30	2.30	+7.477%	1	1,442	+116.522%
2025-03-31	1.77	2.14	1.77	2.14	+9.744%	6	1,443	+132.710%
2025-03-28	2.34	2.34	1.95	1.95	-29.856%	426	1,443	+155.385%
2025-03-27	2.78	2.78	2.78	2.78	-2.797%	10	1,259	+79.137%
2025-03-26	3.45	3.45	2.86	2.86	-14.881%	25	1,258	+74.126%
2025-03-24	3.44	3.44	3.30	3.36	+28.736%	22	1,256	+48.214%
2025-03-21	2.48	2.61	2.48	2.61	-4.044%	126	1,272	+90.805%
2025-03-20	3.10	3.10	2.72	2.72	-4.895%	20	1,219	+83.088%
2025-03-19	2.78	2.86	2.78	2.86	+5.147%	18	1,206	+74.126%
2025-03-18	2.85	2.85	2.71	2.72	-19.527%	239	1,206	+83.088%
2025-03-17	3.38	3.38	3.38	3.38	+21.147%	1	969	+47.337%
2025-03-14	2.75	2.82	2.73	2.79	+16.250%	1,060	969	+78.495%
2025-03-13	2.62	2.67	2.40	2.40	-18.089%	293	146	+107.500%
2025-03-11	3.03	3.03	2.93	2.93	-5.788%	14	146	+69.966%
2025-03-10	3.13	3.13	3.11	3.11	-28.670%	2	146	+60.129%
2025-03-06	4.95	4.95	4.36	4.36	-3.540%	10	148	+14.220%
2025-03-04	5.00	5.00	4.52	4.52	-18.264%	3	158	+10.177%
2025-03-03	5.55	5.55	5.53	5.53	-10.662%	3	155	-9.946%
2025-02-27	6.19	6.19	6.19	6.19	-11.571%	3	152	-19.548%
2025-02-26	7.01	7.01	6.98	7.00	-4.241%	15	152	-28.857%
2025-02-25	7.31	7.31	7.31	7.31	-10.854%	10	152	-31.874%
2025-02-24	8.28	8.32	8.20	8.20	-4.206%	60	142	-39.268%
2025-02-21	10.14	10.14	8.55	8.56	-27.580%	194	196	-41.822%
2025-02-19	11.53	11.82	11.53	11.82	+6.486%	2	251	-57.868%
2025-02-13	10.52	11.10	10.52	11.10	+13.035%	3	251	-55.135%
2025-02-11	9.82	9.82	9.82	9.82	-3.725%	25	251	-49.287%
2025-02-10	10.20	10.20	10.20	10.20	+9.208%	1	276	-51.176%
2025-02-07	10.06	10.06	9.30	9.34	-8.967%	68	276	-46.681%
2025-02-06	10.37	10.47	10.26	10.26	+3.012%	45	300	-51.462%
2025-02-05	9.96	9.96	9.96	9.96	+1.117%	3	340	-50.000%
2025-02-04	9.85	9.85	9.85	9.85	+5.123%	1	340	-49.442%
2025-02-03	9.15	9.37	9.15	9.37	-8.137%	3	341	-46.852%
2025-01-31	10.20	10.20	10.20	10.20	-5.556%	2	339	-51.176%
2025-01-30	10.80	11.07	10.06	10.80	+9.091%	250	338	-53.889%
2025-01-29	9.90	9.90	9.90	9.90	-9.174%	1	98	-49.697%
2025-01-28	10.90	10.90	10.90	10.90	+9.000%	1	97	-54.312%
2025-01-27	10.00	10.00	10.00	10.00	-20.572%	1	98	-50.200%
2025-01-23	12.59	12.59	12.59	12.59	+28.732%	1	97	-60.445%
2025-01-17	9.78	9.78	9.78	9.78	+15.877%	52	71	-49.080%
2025-01-16	8.44	8.44	8.44	8.44	+30.046%	16	71	-40.995%
2025-01-13	6.58	6.58	6.49	6.49	-11.460%	22	73	-23.267%
2025-01-10	7.33	7.33	7.33	7.33	-26.700%	8	63	-32.060%
2025-01-06	9.50	10.00	9.50	10.00	+28.866%	6	65	-50.200%
2025-01-03	8.07	8.07	7.76	7.76	+12.301%	38	65	-35.825%
2025-01-02	7.18	7.18	6.91	6.91	-13.082%	3	75	-27.931%
2024-12-31	7.95	7.95	7.95	7.95	-29.018%	1	72	-37.358%
2024-12-24	11.20	11.20	11.20	11.20	+8.738%	1	73	-55.536%
2024-12-20	9.00	10.30	9.00	10.30	-2.830%	6	73	-51.650%
2024-12-19	10.60	10.60	10.60	10.60	+9.053%	1	67	-53.019%
2024-12-18	9.72	9.72	9.72	9.72	-24.942%	1	68	-48.765%
2024-12-10	12.95	12.95	12.95	12.95	-1.220%	2	67	-61.544%
2024-11-26	13.12	13.12	13.11	13.11	+3.800%	7	67	-62.014%
2024-11-25	12.63	12.63	12.63	12.63	+7.398%	6	60	-60.570%
2024-11-22	11.51	11.76	11.51	11.76	+4.071%	18	60	-57.653%
2024-11-21	11.30	11.30	11.30	11.30	+13.454%	1	65	-55.929%
2024-11-19	9.96	9.96	9.96	9.96	-4.231%	5	65	-50.000%
2024-11-15	10.40	10.40	10.40	10.40	-19.129%	2	60	-52.115%
2024-11-13	12.86	12.86	12.86	12.86	-3.453%	5	59	-61.275%
2024-11-08	12.50	13.40	12.50	13.32	+75.958%	16	59	-62.613%
2024-11-01	7.60	7.63	7.55	7.57	+2.297%	38	63	-34.214%
2024-10-31	7.60	7.60	7.40	7.40	-11.483%	32	44	-32.703%
2024-10-28	8.36	8.36	8.36	8.36	+4.631%	5	12	-40.431%
2024-10-23	7.99	7.99	7.99	7.99	-20.100%	1	8	-37.672%
2024-10-15	10.00	10.00	10.00	10.00	+4.167%	1	7	-50.200%
2024-10-14	10.06	10.06	9.60	9.60	+2.564%	2	7	-48.125%
2024-10-11	9.36	9.36	9.36	9.36	+42.901%	2	7	-46.795%
2024-10-02	6.55	6.55	6.55	6.55	+94.940%	1	7	-23.969%
2024-08-07	3.36	3.36	3.36	3.36	-62.832%	2	7	+48.214%
2024-07-16	9.04	9.04	9.04	9.04	+29.143%	2	5	-44.912%
2024-06-18	7.00	7.00	7.00	7.00	+10.585%	1	2	-28.857%
2024-06-17	6.33	6.33	6.33	6.33	0.000%	2	2	-21.327%

.dark-mode .JNlB7c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JNlB7c{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260618C715SPY Jun 18 2026 715.00 Call (SPY260618C00715000)option OPRA

SPY20260618C715
SPY Jun 18 2026 715.00 Call (SPY260618C00715000)
option OPRA