SPY280616C01100000
SPY Jun 16 2028 1100.00 Call
optionOPRA
EODOct 27, 2026
3.26USD+18.978%(+0.52)4Vol3,040OI
SPY280616C01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.2600 | 3.3300 | 3.2600 | 3.2600 | +18.978% | 4 | 3,039 | 0.000% |
| 2026-10-23 | 2.8600 | 2.8600 | 2.7400 | 2.7400 | -8.667% | 52 | 2,988 | +18.978% |
| 2026-10-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 1 | 2,987 | +8.667% |
| 2026-10-16 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.670% | 1 | 2,986 | +3.492% |
| 2026-10-15 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -0.909% | 1 | 2,986 | -0.306% |
| 2026-10-14 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -19.903% | 2 | 2,986 | -1.212% |
| 2026-10-09 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -13.445% | 1 | 2,985 | -20.874% |
| 2026-10-06 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +16.953% | 2 | 2,985 | -31.513% |
| 2026-10-02 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -11.329% | 1 | 2,986 | -19.902% |
| 2026-09-21 | 4.0200 | 4.5900 | 4.0200 | 4.5900 | +74.525% | 37 | 2,992 | -28.976% |
| 2026-09-16 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -16.772% | 20 | 2,972 | +23.954% |
| 2026-09-14 | 3.0200 | 3.1600 | 3.0200 | 3.1600 | -2.469% | 4 | 2,968 | +3.165% |
| 2026-09-10 | 3.2700 | 3.2700 | 3.2400 | 3.2400 | -7.163% | 2 | 2,966 | +0.617% |
| 2026-09-09 | 3.4300 | 3.5100 | 3.4300 | 3.4900 | -4.384% | 22 | 2,966 | -6.590% |
| 2026-09-08 | 3.6900 | 3.6900 | 3.6500 | 3.6500 | -2.667% | 9 | 2,961 | -10.685% |
| 2026-09-04 | 4.0200 | 4.0200 | 3.7500 | 3.7500 | +0.536% | 4 | 2,958 | -13.067% |
| 2026-09-02 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +6.571% | 1 | 2,959 | -12.601% |
| 2026-09-01 | 3.7200 | 3.7200 | 3.5000 | 3.5000 | -16.268% | 799 | 2,490 | -6.857% |
| 2026-08-26 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -0.476% | 1 | 2,489 | -22.010% |
| 2026-08-25 | 4.2700 | 4.2700 | 4.2000 | 4.2000 | +1.942% | 3 | 2,488 | -22.381% |
| 2026-08-24 | 4.0300 | 4.1200 | 4.0300 | 4.1200 | -4.630% | 4 | 2,485 | -20.874% |
| 2026-08-21 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +6.667% | 1 | 2,484 | -24.537% |
| 2026-08-20 | 4.3400 | 4.3400 | 4.0500 | 4.0500 | -13.090% | 2 | 2,483 | -19.506% |
| 2026-08-19 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +1.304% | 1 | 2,482 | -30.043% |
| 2026-08-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -11.538% | 1 | 2,481 | -29.130% |
| 2026-08-12 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.882% | 1 | 2,480 | -37.308% |
| 2026-08-07 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +2.852% | 3 | 2,483 | -39.741% |
| 2026-08-06 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +4.158% | 1 | 2,482 | -38.023% |
| 2026-08-05 | 6.1500 | 6.1500 | 5.0500 | 5.0500 | -13.823% | 11 | 2,473 | -35.446% |
| 2026-08-04 | 4.5900 | 5.8600 | 4.5900 | 5.8600 | +40.191% | 60 | 2,521 | -44.369% |
| 2026-08-03 | 3.7500 | 4.1800 | 3.7500 | 4.1800 | +31.861% | 37 | 2,556 | -22.010% |
| 2026-07-31 | 3.1000 | 3.1700 | 3.1000 | 3.1700 | +8.191% | 2 | 2,554 | +2.839% |
| 2026-07-30 | 3.0300 | 3.0300 | 2.9300 | 2.9300 | +6.159% | 36 | 2,568 | +11.263% |
| 2026-07-29 | 3.0000 | 3.0000 | 2.7600 | 2.7600 | -11.254% | 31 | 2,540 | +18.116% |
| 2026-07-28 | 3.1100 | 3.1300 | 3.1100 | 3.1100 | -4.012% | 9 | 2,540 | +4.823% |
| 2026-07-27 | 3.4800 | 3.4800 | 3.2400 | 3.2400 | -2.994% | 27 | 2,525 | +0.617% |
| 2026-07-24 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +0.300% | 2 | 2,523 | -2.395% |
| 2026-07-23 | 3.4000 | 3.4000 | 3.2900 | 3.3300 | -12.137% | 16 | 2,510 | -2.102% |
| 2026-07-21 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +3.836% | 1 | 2,511 | -13.984% |
| 2026-07-20 | 3.9200 | 3.9200 | 3.6500 | 3.6500 | +0.275% | 12 | 2,506 | -10.685% |
| 2026-07-17 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -12.919% | 2 | 2,508 | -10.440% |
| 2026-07-16 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -9.914% | 1 | 2,507 | -22.010% |
| 2026-07-10 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +12.895% | 1 | 2,507 | -29.741% |
| 2026-07-09 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +6.202% | 2 | 2,507 | -20.681% |
| 2026-07-08 | 3.9400 | 3.9400 | 3.8700 | 3.8700 | -13.229% | 4 | 2,507 | -15.762% |
| 2026-07-06 | 4.4300 | 4.4600 | 4.4000 | 4.4600 | +12.911% | 4 | 2,509 | -26.906% |
| 2026-07-02 | 4.4500 | 4.5400 | 3.9500 | 3.9500 | -10.633% | 8 | 2,506 | -17.468% |
| 2026-07-01 | 4.1500 | 4.4200 | 4.1500 | 4.4200 | +2.315% | 7 | 2,503 | -26.244% |
| 2026-06-30 | 4.2700 | 4.3200 | 4.2700 | 4.3200 | +12.500% | 106 | 2,407 | -24.537% |
| 2026-06-29 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +5.495% | 5 | 2,402 | -15.104% |
| 2026-06-26 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -10.565% | 1 | 2,401 | -10.440% |
| 2026-06-24 | 4.1300 | 4.1300 | 4.0700 | 4.0700 | -0.732% | 2 | 2,400 | -19.902% |
| 2026-06-23 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | -13.319% | 6 | 2,396 | -20.488% |
| 2026-06-22 | 5.1000 | 5.1000 | 4.7300 | 4.7300 | -14.928% | 4 | 2,394 | -31.078% |
| 2026-06-15 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +27.816% | 2 | 2,394 | -41.367% |
| 2026-06-12 | 4.2300 | 4.3500 | 4.2300 | 4.3500 | +10.127% | 10 | 2,393 | -25.057% |
| 2026-06-11 | 3.5400 | 3.9500 | 3.5400 | 3.9500 | +10.644% | 4 | 2,390 | -17.468% |
| 2026-06-10 | 4.0200 | 4.0200 | 3.5700 | 3.5700 | -21.538% | 8 | 2,384 | -8.683% |
| 2026-06-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -3.191% | 1 | 2,384 | -28.352% |
| 2026-06-05 | 4.7300 | 4.7300 | 4.7000 | 4.7000 | -16.519% | 2 | 2,383 | -30.638% |
| 2026-06-04 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +2.550% | 1 | 2,382 | -42.096% |
| 2026-06-03 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -1.789% | 1 | 2,381 | -40.619% |
| 2026-05-29 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +39.750% | 6 | 2,375 | -41.682% |
| 2026-05-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.249% | 30 | 2,345 | -18.500% |
| 2026-05-20 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +7.219% | 2 | 2,343 | -18.703% |
| 2026-05-19 | 3.7600 | 3.8200 | 3.7200 | 3.7400 | -19.048% | 7 | 2,338 | -12.834% |
| 2026-05-15 | 4.6100 | 4.9500 | 4.6100 | 4.6200 | -13.645% | 4 | 2,336 | -29.437% |
| 2026-05-14 | 5.5700 | 5.5700 | 5.3500 | 5.3500 | +14.807% | 2 | 2,336 | -39.065% |
| 2026-05-13 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +21.039% | 4 | 2,332 | -30.043% |
| 2026-05-12 | 3.8900 | 3.8900 | 3.8500 | 3.8500 | -6.326% | 1,500 | 832 | -15.325% |
| 2026-05-11 | 4.0000 | 4.1100 | 4.0000 | 4.1100 | +7.592% | 25 | 817 | -20.681% |
| 2026-05-08 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +14.030% | 5 | 812 | -14.660% |
| 2026-05-07 | 3.3100 | 3.3500 | 3.3100 | 3.3500 | -4.558% | 2 | 810 | -2.687% |
| 2026-05-06 | 3.1000 | 3.5100 | 3.1000 | 3.5100 | +25.806% | 15 | 798 | -7.123% |
| 2026-05-05 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +6.084% | 300 | 826 | +16.846% |
| 2026-05-04 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -2.230% | 1 | 825 | +23.954% |
| 2026-05-01 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +31.220% | 1 | 825 | +21.190% |
| 2026-04-22 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -1.914% | 496 | 825 | +59.024% |
| 2026-04-20 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -5.856% | 4 | 530 | +55.981% |
| 2026-04-17 | 1.9800 | 2.2200 | 1.9800 | 2.2200 | +18.717% | 3 | 530 | +46.847% |
| 2026-04-16 | 1.9500 | 1.9500 | 1.8600 | 1.8700 | +13.333% | 3 | 530 | +74.332% |
| 2026-04-15 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +7.143% | 1 | 529 | +97.576% |
| 2026-04-14 | 1.4600 | 1.5400 | 1.4600 | 1.5400 | +14.925% | 2 | 530 | +111.688% |
| 2026-04-08 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | +8.943% | 220 | 532 | +143.284% |
| 2026-03-31 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +2.500% | 2 | 532 | +165.041% |
| 2026-03-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -6.250% | 3 | 532 | +171.667% |
| 2026-03-23 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -10.490% | 1 | 530 | +154.687% |
| 2026-03-13 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -4.667% | 1 | 530 | +127.972% |
| 2026-03-02 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | -2.597% | 50 | 530 | +117.333% |
| 2026-02-27 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | +1.316% | 50 | 480 | +111.688% |
| 2026-02-23 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | -8.982% | 40 | 480 | +114.474% |
| 2026-02-20 | 1.6000 | 1.6700 | 1.5600 | 1.6700 | +6.369% | 131 | 480 | +95.210% |
| 2026-02-17 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -7.647% | 1 | 478 | +107.643% |
| 2026-02-13 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | -13.265% | 2 | 476 | +91.765% |
| 2026-02-11 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +3.158% | 1 | 476 | +66.327% |
| 2026-02-03 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | +13.772% | 3 | 475 | +71.579% |
| 2026-01-20 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -15.657% | 1 | 474 | +95.210% |
| 2026-01-15 | 2.0400 | 2.0400 | 1.9800 | 1.9800 | -8.333% | 31 | 473 | +64.646% |
| 2026-01-06 | 2.1100 | 2.1600 | 2.1100 | 2.1600 | +5.882% | 12 | 487 | +50.926% |
| 2026-01-05 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | +12.088% | 300 | 175 | +59.804% |
| 2026-01-02 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | -1.622% | 10 | 175 | +79.121% |
| 2025-12-31 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | -2.632% | 4 | 161 | +76.216% |
| 2025-12-30 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | +4.396% | 16 | 161 | +71.579% |
| 2025-12-29 | 1.8300 | 1.8300 | 1.7700 | 1.8200 | -4.211% | 21 | 145 | +79.121% |
| 2025-12-26 | 1.9100 | 1.9200 | 1.9000 | 1.9000 | +10.465% | 11 | 141 | +71.579% |
| 2025-12-23 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +9.554% | 4 | 130 | +89.535% |
| 2025-12-19 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | +6.803% | 101 | 126 | +107.643% |
| 2025-12-17 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -20.968% | 5 | 25 | +121.769% |
| 2025-12-15 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +1.639% | 10 | 20 | +75.269% |
| 2025-12-12 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 0.000% | 10 | 10 | +78.142% |