SPY280616C01360000
SPY Jun 16 2028 1360.00 Call
optionOPRA
EODOct 22, 2026
0.40USD-6.977%(-0.03)10Vol1,972OI
SPY280616C01360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 10 | 1,972 | 0.000% |
| 2026-10-20 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 1 | 1,973 | -6.977% |
| 2026-10-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 1,973 | -11.111% |
| 2026-10-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 1 | 1,973 | -20.000% |
| 2026-10-06 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +5.455% | 2 | 1,973 | -31.034% |
| 2026-10-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +14.583% | 4 | 1,969 | -27.273% |
| 2026-10-01 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.000% | 2 | 1,969 | -16.667% |
| 2026-09-28 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -17.241% | 22 | 1,969 | -16.667% |
| 2026-09-21 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +41.463% | 1 | 1,969 | -31.034% |
| 2026-09-16 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +5.128% | 5 | 1,969 | -2.439% |
| 2026-09-15 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -15.217% | 13 | 1,957 | +2.564% |
| 2026-09-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -13.208% | 18 | 1,948 | -13.043% |
| 2026-09-03 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +8.163% | 4 | 1,948 | -24.528% |
| 2026-09-01 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | -5.769% | 11 | 1,938 | -18.367% |
| 2026-08-31 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -16.129% | 10 | 1,928 | -23.077% |
| 2026-08-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +8.772% | 4 | 1,928 | -35.484% |
| 2026-08-27 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 70 | 1,982 | -29.825% |
| 2026-08-25 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 5 | 1,982 | -29.825% |
| 2026-08-20 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -8.065% | 23 | 1,969 | -29.825% |
| 2026-08-19 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +1.639% | 15 | 1,958 | -35.484% |
| 2026-08-18 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -11.594% | 5 | 1,953 | -34.426% |
| 2026-08-12 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -5.479% | 10 | 1,953 | -42.029% |
| 2026-08-10 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +10.606% | 5 | 1,948 | -45.205% |
| 2026-08-06 | 0.7200 | 0.7200 | 0.6400 | 0.6600 | -14.286% | 21 | 1,938 | -39.394% |
| 2026-08-05 | 0.8900 | 0.8900 | 0.7700 | 0.7700 | -3.750% | 6 | 1,939 | -48.052% |
| 2026-08-04 | 0.6500 | 0.8000 | 0.6500 | 0.8000 | +45.455% | 17 | 1,942 | -50.000% |
| 2026-08-03 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 5 | 1,942 | -27.273% |
| 2026-07-30 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +5.556% | 3 | 1,942 | -29.825% |
| 2026-07-29 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -8.475% | 2 | 1,943 | -25.926% |
| 2026-07-28 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | -3.279% | 13 | 1,933 | -32.203% |
| 2026-07-27 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | -1.613% | 6 | 1,933 | -34.426% |
| 2026-07-23 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | -10.145% | 12 | 1,927 | -35.484% |
| 2026-07-22 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +6.154% | 100 | 2,027 | -42.029% |
| 2026-07-20 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | -7.143% | 14 | 2,023 | -38.462% |
| 2026-07-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -7.895% | 10 | 2,015 | -42.857% |
| 2026-07-16 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -2.564% | 2 | 2,015 | -47.368% |
| 2026-07-08 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +1.299% | 1 | 2,015 | -48.718% |
| 2026-07-07 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | -6.098% | 29 | 2,040 | -48.052% |
| 2026-07-06 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 1 | 2,040 | -51.220% |
| 2026-07-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 6 | 2,046 | -50.000% |
| 2026-06-29 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | +4.167% | 20 | 2,061 | -46.667% |
| 2026-06-26 | 0.6800 | 0.7200 | 0.6800 | 0.7200 | +7.463% | 11 | 2,061 | -44.444% |
| 2026-06-25 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | -6.944% | 11 | 2,065 | -40.299% |
| 2026-06-24 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 0.000% | 6 | 2,064 | -44.444% |
| 2026-06-23 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | -20.879% | 10 | 2,069 | -44.444% |
| 2026-06-18 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +3.409% | 1 | 2,069 | -56.044% |
| 2026-06-17 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -5.376% | 5 | 2,064 | -54.545% |
| 2026-06-16 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | -2.105% | 5 | 2,059 | -56.989% |
| 2026-06-15 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 10 | 2,049 | -57.895% |
| 2026-06-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +21.622% | 2 | 2,047 | -55.556% |
| 2026-06-11 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -9.756% | 3 | 2,044 | -45.946% |
| 2026-06-09 | 0.8600 | 0.8800 | 0.8200 | 0.8200 | -5.747% | 16 | 2,029 | -51.220% |
| 2026-06-05 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | -8.421% | 2 | 2,027 | -54.023% |
| 2026-06-03 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -7.767% | 12 | 2,027 | -57.895% |
| 2026-06-02 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | +11.957% | 11 | 2,019 | -61.165% |
| 2026-06-01 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | -2.128% | 3 | 2,017 | -56.522% |
| 2026-05-28 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | +4.444% | 9 | 2,026 | -57.447% |
| 2026-05-26 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | +3.448% | 7 | 2,021 | -55.556% |
| 2026-05-22 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +29.851% | 25 | 1,996 | -54.023% |
| 2026-05-19 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | -9.459% | 10 | 1,989 | -40.299% |
| 2026-05-18 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -14.943% | 1 | 1,990 | -45.946% |
| 2026-05-15 | 0.9100 | 0.9100 | 0.8600 | 0.8700 | -9.375% | 94 | 1,921 | -54.023% |
| 2026-05-14 | 0.8300 | 0.9900 | 0.8300 | 0.9600 | +20.000% | 6 | 1,916 | -58.333% |
| 2026-05-13 | 0.6800 | 0.8000 | 0.6800 | 0.8000 | +21.212% | 85 | 2,000 | -50.000% |
| 2026-05-12 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | -5.714% | 322 | 1,897 | -39.394% |
| 2026-05-11 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -5.405% | 216 | 1,711 | -42.857% |
| 2026-05-08 | 0.6900 | 0.7400 | 0.6900 | 0.7400 | +10.448% | 31 | 1,689 | -45.946% |
| 2026-05-07 | 0.7100 | 0.7100 | 0.6600 | 0.6700 | +3.077% | 34 | 1,655 | -40.299% |
| 2026-05-06 | 0.6600 | 0.6600 | 0.6100 | 0.6500 | +16.071% | 24 | 1,667 | -38.462% |
| 2026-05-05 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.000% | 15 | 1,682 | -28.571% |
| 2026-05-01 | 0.5600 | 0.5900 | 0.5300 | 0.5600 | +5.660% | 427 | 1,740 | -28.571% |
| 2026-04-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -1.852% | 4 | 1,740 | -24.528% |
| 2026-04-27 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +17.391% | 1 | 1,736 | -25.926% |
| 2026-04-23 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -4.167% | 10 | 1,735 | -13.043% |
| 2026-04-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 2 | 1,725 | -16.667% |
| 2026-04-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +8.333% | 2 | 1,721 | -23.077% |
| 2026-04-17 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | +6.667% | 40 | 1,721 | -16.667% |
| 2026-04-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 1 | 1,701 | -11.111% |
| 2026-04-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +11.111% | 5 | 1,700 | 0.000% |
| 2026-04-14 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | +12.500% | 43 | 1,705 | +11.111% |
| 2026-04-09 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -17.949% | 8 | 1,703 | +25.000% |
| 2026-04-08 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +14.706% | 1 | 1,704 | +2.564% |
| 2026-04-07 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | +17.241% | 11 | 1,703 | +17.647% |
| 2026-04-06 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -3.333% | 2 | 1,693 | +37.931% |
| 2026-04-02 | 0.2900 | 0.3500 | 0.2900 | 0.3000 | -11.765% | 248 | 1,726 | +33.333% |
| 2026-04-01 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | +6.250% | 11 | 1,726 | +17.647% |
| 2026-03-31 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 1 | 1,715 | +25.000% |
| 2026-03-30 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.000% | 5 | 1,715 | +21.212% |
| 2026-03-26 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 1 | 1,715 | +21.212% |
| 2026-03-25 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 251 | 1,714 | +21.212% |
| 2026-03-23 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 1 | 1,468 | +25.000% |
| 2026-03-20 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -6.452% | 8 | 1,467 | +37.931% |
| 2026-03-19 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | +3.333% | 12 | 1,467 | +29.032% |
| 2026-03-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 12 | 1,455 | +33.333% |
| 2026-03-17 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | +18.519% | 2 | 1,443 | +25.000% |
| 2026-03-13 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -12.903% | 17 | 1,442 | +48.148% |
| 2026-03-12 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +6.897% | 4 | 1,451 | +29.032% |
| 2026-03-11 | 0.2600 | 0.3300 | 0.2600 | 0.2900 | -3.333% | 10 | 1,454 | +37.931% |
| 2026-03-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 1,446 | +33.333% |
| 2026-03-03 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 2 | 1,446 | +33.333% |
| 2026-02-27 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 1 | 1,446 | +37.931% |
| 2026-02-26 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 2 | 1,446 | +21.212% |
| 2026-02-25 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | +9.375% | 8 | 1,436 | +14.286% |
| 2026-02-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 2 | 1,436 | +25.000% |
| 2026-02-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 2 | 1,434 | +33.333% |
| 2026-02-20 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 1,432 | +42.857% |
| 2026-02-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 10 | 1,432 | +33.333% |
| 2026-02-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 1 | 1,422 | +14.286% |
| 2026-02-17 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | -2.857% | 22 | 1,421 | +17.647% |
| 2026-02-13 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 2 | 1,397 | +14.286% |
| 2026-02-12 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 5 | 1,397 | +11.111% |
| 2026-02-10 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 19 | 1,396 | +11.111% |
| 2026-02-09 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -7.692% | 82 | 1,415 | +11.111% |
| 2026-02-06 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 1 | 1,417 | +2.564% |
| 2026-02-04 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | +5.556% | 2 | 1,416 | +5.263% |
| 2026-02-03 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 2 | 1,415 | +11.111% |
| 2026-02-02 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | +2.564% | 3 | 1,413 | 0.000% |
| 2026-01-30 | 0.3800 | 0.3900 | 0.3500 | 0.3900 | -2.500% | 3 | 1,410 | +2.564% |
| 2026-01-29 | 0.3700 | 0.4000 | 0.3400 | 0.4000 | -4.762% | 4 | 1,409 | 0.000% |
| 2026-01-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +10.526% | 2 | 1,410 | -4.762% |
| 2026-01-27 | 0.3600 | 0.4100 | 0.3600 | 0.3800 | +5.556% | 104 | 1,408 | +5.263% |
| 2026-01-26 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +5.882% | 41 | 1,462 | +11.111% |
| 2026-01-23 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | +9.677% | 81 | 1,448 | +17.647% |
| 2026-01-20 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | -8.824% | 133 | 1,368 | +29.032% |
| 2026-01-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -12.821% | 1 | 1,279 | +17.647% |
| 2026-01-15 | 0.3400 | 0.3900 | 0.3400 | 0.3900 | +14.706% | 2 | 1,279 | +2.564% |
| 2026-01-14 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | -17.073% | 19 | 1,277 | +17.647% |
| 2026-01-12 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | +10.811% | 11 | 1,258 | -2.439% |
| 2026-01-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -9.756% | 4 | 1,249 | +8.108% |
| 2026-01-07 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | +7.895% | 2 | 1,249 | -2.439% |
| 2026-01-06 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | -2.564% | 23 | 1,247 | +5.263% |
| 2026-01-05 | 0.3600 | 0.4100 | 0.3600 | 0.3900 | +8.333% | 36 | 1,232 | +2.564% |
| 2026-01-02 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | +2.857% | 9 | 1,232 | +11.111% |
| 2025-12-31 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -2.778% | 142 | 1,106 | +14.286% |
| 2025-12-30 | 0.3600 | 0.3900 | 0.3600 | 0.3600 | 0.000% | 12 | 1,106 | +11.111% |
| 2025-12-29 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | -2.703% | 18 | 1,094 | +11.111% |
| 2025-12-26 | 0.3600 | 0.3800 | 0.3300 | 0.3700 | -2.632% | 74 | 1,092 | +8.108% |
| 2025-12-24 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | +5.556% | 16 | 1,014 | +5.263% |
| 2025-12-23 | 0.3500 | 0.3600 | 0.3000 | 0.3600 | +24.138% | 90 | 1,014 | +11.111% |
| 2025-12-22 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | 0.000% | 16 | 937 | +37.931% |
| 2025-12-19 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -9.375% | 156 | 937 | +37.931% |
| 2025-12-18 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | +3.226% | 51 | 781 | +25.000% |
| 2025-12-17 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | +3.333% | 394 | 731 | +29.032% |
| 2025-12-16 | 0.3000 | 0.3400 | 0.2600 | 0.3000 | -3.226% | 57 | 344 | +33.333% |
| 2025-12-15 | 0.3700 | 0.3700 | 0.3100 | 0.3100 | -11.429% | 162 | 315 | +29.032% |
| 2025-12-12 | 0.3700 | 0.3900 | 0.3300 | 0.3500 | 0.000% | 154 | 154 | +14.286% |