SPX280616P08000000
SPX Jun 16 2028 8000.00 Put
optionOPRA
EODOct 28, 2026
561.32USD-2.044%(-11.71)45Vol2,768OI
SPX280616P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 569.71 | 569.83 | 561.32 | 561.32 | -2.044% | 45 | 2,768 | 0.000% |
| 2026-10-27 | 571.52 | 573.03 | 571.52 | 573.03 | -2.310% | 7 | 2,768 | -2.044% |
| 2026-10-26 | 586.58 | 586.58 | 586.58 | 586.58 | -3.506% | 15 | 2,783 | -4.306% |
| 2026-10-23 | 617.13 | 617.41 | 607.89 | 607.89 | +4.635% | 22 | 2,783 | -7.661% |
| 2026-10-22 | 580.96 | 580.96 | 580.96 | 580.96 | +3.927% | 1 | 2,782 | -3.381% |
| 2026-10-21 | 563.15 | 563.15 | 557.19 | 559.01 | -1.102% | 18 | 2,781 | +0.413% |
| 2026-10-20 | 570.98 | 570.98 | 565.24 | 565.24 | -2.011% | 13 | 2,780 | -0.694% |
| 2026-10-19 | 564.31 | 576.84 | 563.88 | 576.84 | -2.953% | 265 | 2,604 | -2.691% |
| 2026-10-16 | 595.55 | 596.59 | 594.39 | 594.39 | +6.909% | 56 | 2,640 | -5.564% |
| 2026-10-15 | 556.00 | 556.00 | 555.98 | 555.98 | +2.826% | 42 | 2,598 | +0.960% |
| 2026-10-13 | 539.93 | 541.05 | 539.93 | 540.70 | -0.554% | 3 | 2,597 | +3.814% |
| 2026-10-09 | 543.38 | 543.85 | 543.35 | 543.71 | -2.526% | 100 | 2,597 | +3.239% |
| 2026-10-08 | 550.02 | 559.49 | 550.02 | 557.80 | +1.744% | 7 | 2,602 | +0.631% |
| 2026-10-07 | 555.31 | 555.31 | 548.04 | 548.24 | +1.338% | 8 | 2,599 | +2.386% |
| 2026-10-06 | 538.69 | 541.57 | 538.61 | 541.00 | -3.067% | 13 | 2,516 | +3.756% |
| 2026-10-05 | 563.51 | 563.51 | 558.12 | 558.12 | -2.297% | 85 | 2,593 | +0.573% |
| 2026-10-02 | 571.24 | 571.24 | 571.24 | 571.24 | -4.725% | 2 | 2,593 | -1.737% |
| 2026-10-01 | 594.72 | 599.57 | 594.72 | 599.57 | +6.192% | 7 | 2,592 | -6.380% |
| 2026-09-30 | 564.76 | 564.76 | 562.65 | 564.61 | -1.287% | 9 | 2,583 | -0.583% |
| 2026-09-29 | 571.79 | 571.97 | 571.79 | 571.97 | +2.103% | 2,002 | 582 | -1.862% |
| 2026-09-28 | 560.05 | 560.19 | 559.75 | 560.19 | +0.687% | 3 | 581 | +0.202% |
| 2026-09-25 | 563.25 | 563.25 | 555.17 | 556.37 | -2.918% | 40 | 541 | +0.890% |
| 2026-09-24 | 573.09 | 573.09 | 573.09 | 573.09 | +1.466% | 1 | 540 | -2.054% |
| 2026-09-23 | 564.81 | 564.81 | 564.81 | 564.81 | +1.439% | 15 | 540 | -0.618% |
| 2026-09-22 | 553.87 | 556.80 | 553.87 | 556.80 | -0.710% | 4 | 537 | +0.812% |
| 2026-09-21 | 572.40 | 572.40 | 560.78 | 560.78 | -5.610% | 51 | 503 | +0.096% |
| 2026-09-18 | 594.11 | 594.11 | 594.11 | 594.11 | +0.910% | 5 | 498 | -5.519% |
| 2026-09-17 | 588.75 | 588.75 | 588.75 | 588.75 | -6.802% | 1 | 498 | -4.659% |
| 2026-09-16 | 604.63 | 632.07 | 604.63 | 631.72 | +3.182% | 3 | 498 | -11.144% |
| 2026-09-15 | 611.96 | 612.24 | 611.96 | 612.24 | -0.091% | 15 | 493 | -8.317% |
| 2026-09-14 | 612.80 | 612.80 | 612.80 | 612.80 | +3.507% | 1 | 493 | -8.401% |
| 2026-09-11 | 599.20 | 599.20 | 591.25 | 592.04 | -5.228% | 13 | 488 | -5.189% |
| 2026-09-10 | 628.94 | 634.40 | 623.93 | 624.70 | +1.150% | 26 | 468 | -10.146% |
| 2026-09-09 | 617.60 | 617.60 | 617.60 | 617.60 | +3.105% | 51 | 297 | -9.113% |
| 2026-09-08 | 599.00 | 599.00 | 599.00 | 599.00 | +1.465% | 161 | 392 | -6.290% |
| 2026-09-04 | 586.30 | 590.35 | 586.30 | 590.35 | +1.210% | 4 | 393 | -4.917% |
| 2026-09-03 | 586.50 | 586.50 | 581.47 | 583.29 | -3.874% | 21 | 385 | -3.767% |
| 2026-09-02 | 608.13 | 610.51 | 606.80 | 606.80 | -2.837% | 6 | 379 | -7.495% |
| 2026-09-01 | 631.20 | 631.20 | 624.52 | 624.52 | +1.553% | 2 | 377 | -10.120% |
| 2026-08-28 | 618.90 | 619.40 | 614.97 | 614.97 | -0.444% | 9 | 375 | -8.724% |
| 2026-08-27 | 617.71 | 617.71 | 617.71 | 617.71 | -4.843% | 1 | 375 | -9.129% |
| 2026-08-24 | 649.15 | 649.15 | 649.15 | 649.15 | +1.335% | 1 | 375 | -13.530% |
| 2026-08-19 | 640.60 | 640.60 | 640.60 | 640.60 | -1.293% | 2 | 375 | -12.376% |
| 2026-08-18 | 647.81 | 648.99 | 647.28 | 648.99 | +3.075% | 60 | 344 | -13.509% |
| 2026-08-12 | 629.91 | 630.02 | 629.63 | 629.63 | -1.109% | 12 | 200 | -10.849% |
| 2026-08-04 | 636.69 | 636.69 | 636.69 | 636.69 | -5.163% | 3 | 197 | -11.838% |
| 2026-08-03 | 671.35 | 671.35 | 671.35 | 671.35 | -8.461% | 6 | 191 | -16.389% |
| 2026-07-28 | 741.13 | 741.31 | 733.40 | 733.40 | +3.108% | 10 | 189 | -23.463% |
| 2026-07-21 | 710.91 | 711.36 | 710.91 | 711.29 | -3.488% | 3 | 189 | -21.084% |
| 2026-07-17 | 737.00 | 737.00 | 737.00 | 737.00 | +4.223% | 1 | 70 | -23.837% |
| 2026-07-15 | 707.14 | 707.14 | 707.14 | 707.14 | +0.207% | 1 | 70 | -20.621% |
| 2026-07-09 | 705.68 | 705.68 | 705.68 | 705.68 | -2.800% | 2 | 68 | -20.457% |
| 2026-07-08 | 725.52 | 726.96 | 725.50 | 726.01 | +0.087% | 16 | 68 | -22.684% |
| 2026-07-07 | 725.86 | 725.86 | 725.38 | 725.38 | +2.716% | 2 | 67 | -22.617% |
| 2026-07-06 | 705.87 | 706.20 | 705.87 | 706.20 | -4.196% | 24 | 67 | -20.515% |
| 2026-07-02 | 700.90 | 747.55 | 700.90 | 737.13 | -4.759% | 11 | 61 | -23.851% |
| 2026-06-26 | 773.22 | 773.96 | 773.22 | 773.96 | +5.631% | 2 | 61 | -27.474% |
| 2026-06-18 | 732.41 | 732.70 | 732.41 | 732.70 | +0.003% | 2 | 1 | -23.390% |
| 2026-06-17 | 732.68 | 732.68 | 732.68 | 732.68 | 0.000% | 1 | 0 | -23.388% |