SPY280616C00550000
SPY Jun 16 2028 550.00 Call
optionOPRA
EODOct 26, 2026
262.00USD-0.240%(-0.63)1Vol793OI
SPY280616C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 262.00 | 262.00 | 262.00 | 262.00 | -0.240% | 1 | 793 | 0.000% |
| 2026-10-16 | 263.89 | 263.89 | 262.63 | 262.63 | -1.267% | 17 | 777 | -0.240% |
| 2026-09-30 | 266.00 | 266.00 | 266.00 | 266.00 | +3.301% | 1 | 777 | -1.504% |
| 2026-09-16 | 257.50 | 257.50 | 257.50 | 257.50 | +0.586% | 1 | 777 | +1.748% |
| 2026-09-10 | 256.00 | 256.00 | 256.00 | 256.00 | -3.694% | 4 | 777 | +2.344% |
| 2026-09-04 | 265.15 | 265.82 | 265.15 | 265.82 | +1.734% | 2 | 777 | -1.437% |
| 2026-09-02 | 261.30 | 261.84 | 261.29 | 261.29 | +1.480% | 8 | 769 | +0.272% |
| 2026-09-01 | 259.64 | 260.92 | 257.48 | 257.48 | -1.935% | 32 | 737 | +1.755% |
| 2026-08-31 | 262.76 | 263.50 | 262.56 | 262.56 | -1.729% | 18 | 719 | -0.213% |
| 2026-08-27 | 266.56 | 267.18 | 266.56 | 267.18 | +1.721% | 4 | 720 | -1.939% |
| 2026-08-25 | 262.66 | 262.66 | 262.66 | 262.66 | -0.163% | 1 | 720 | -0.251% |
| 2026-08-21 | 263.57 | 263.57 | 263.09 | 263.09 | -3.098% | 4 | 722 | -0.414% |
| 2026-08-19 | 271.50 | 271.50 | 271.50 | 271.50 | -0.731% | 3 | 719 | -3.499% |
| 2026-08-13 | 273.50 | 273.50 | 273.50 | 273.50 | +0.393% | 1 | 719 | -4.205% |
| 2026-08-10 | 272.43 | 272.43 | 272.43 | 272.43 | +0.609% | 4 | 719 | -3.829% |
| 2026-08-07 | 269.69 | 270.78 | 269.69 | 270.78 | +13.558% | 5 | 716 | -3.242% |
| 2026-07-30 | 238.84 | 238.84 | 238.45 | 238.45 | +2.838% | 5 | 709 | +9.876% |
| 2026-07-29 | 240.12 | 243.47 | 231.87 | 231.87 | -4.776% | 23 | 685 | +12.994% |
| 2026-07-28 | 242.73 | 243.50 | 240.27 | 243.50 | +0.305% | 16 | 669 | +7.598% |
| 2026-07-27 | 246.96 | 247.22 | 240.78 | 242.76 | -0.070% | 18 | 653 | +7.926% |
| 2026-07-24 | 242.98 | 242.98 | 242.93 | 242.93 | +0.605% | 2 | 651 | +7.850% |
| 2026-07-23 | 242.88 | 242.88 | 240.93 | 241.47 | -4.933% | 6 | 645 | +8.502% |
| 2026-07-22 | 254.00 | 254.00 | 254.00 | 254.00 | +3.437% | 1 | 644 | +3.150% |
| 2026-07-20 | 248.90 | 248.90 | 245.56 | 245.56 | +0.249% | 15 | 629 | +6.695% |
| 2026-07-17 | 244.95 | 244.95 | 244.95 | 244.95 | -3.941% | 1 | 628 | +6.961% |
| 2026-07-14 | 255.00 | 255.00 | 255.00 | 255.00 | -0.519% | 1 | 629 | +2.745% |
| 2026-07-13 | 256.33 | 256.33 | 256.33 | 256.33 | +0.600% | 1 | 629 | +2.212% |
| 2026-07-09 | 254.80 | 254.80 | 254.80 | 254.80 | +2.486% | 2 | 629 | +2.826% |
| 2026-07-08 | 245.76 | 248.62 | 244.71 | 248.62 | -1.341% | 6 | 623 | +5.382% |
| 2026-07-07 | 252.00 | 252.00 | 252.00 | 252.00 | 0.000% | 1 | 623 | +3.968% |
| 2026-07-06 | 252.00 | 252.00 | 252.00 | 252.00 | +1.942% | 1 | 624 | +3.968% |
| 2026-07-02 | 247.20 | 247.20 | 247.20 | 247.20 | -1.839% | 1 | 624 | +5.987% |
| 2026-06-30 | 250.65 | 251.83 | 250.36 | 251.83 | +5.434% | 5 | 623 | +4.038% |
| 2026-06-29 | 245.00 | 245.00 | 238.85 | 238.85 | +1.071% | 2 | 622 | +9.692% |
| 2026-06-26 | 236.07 | 240.22 | 234.31 | 236.32 | -1.105% | 29 | 594 | +10.867% |
| 2026-06-25 | 241.92 | 241.92 | 237.52 | 238.96 | -0.267% | 20 | 574 | +9.642% |
| 2026-06-24 | 242.45 | 242.46 | 238.86 | 239.60 | -0.910% | 26 | 548 | +9.349% |
| 2026-06-23 | 241.21 | 244.56 | 240.82 | 241.80 | -4.986% | 25 | 524 | +8.354% |
| 2026-06-18 | 252.00 | 254.49 | 252.00 | 254.49 | +2.617% | 4 | 523 | +2.951% |
| 2026-06-17 | 253.06 | 253.06 | 246.60 | 248.00 | -2.015% | 5 | 522 | +5.645% |
| 2026-06-16 | 255.52 | 255.60 | 253.10 | 253.10 | -1.272% | 33 | 488 | +3.516% |
| 2026-06-15 | 255.00 | 258.40 | 255.00 | 256.36 | +7.098% | 19 | 472 | +2.200% |
| 2026-06-11 | 239.66 | 239.69 | 239.28 | 239.37 | +0.576% | 5 | 467 | +9.454% |
| 2026-06-10 | 239.00 | 239.00 | 238.00 | 238.00 | -2.058% | 2 | 467 | +10.084% |
| 2026-06-09 | 242.65 | 243.00 | 232.00 | 243.00 | -0.622% | 20 | 453 | +7.819% |
| 2026-06-08 | 247.24 | 247.24 | 244.01 | 244.52 | +1.414% | 16 | 437 | +7.149% |
| 2026-06-05 | 255.91 | 255.91 | 241.05 | 241.11 | -6.405% | 84 | 353 | +8.664% |
| 2026-06-04 | 257.32 | 257.61 | 257.32 | 257.61 | -0.151% | 3 | 350 | +1.704% |
| 2026-05-28 | 255.80 | 258.00 | 255.80 | 258.00 | +1.815% | 2 | 350 | +1.550% |
| 2026-05-27 | 254.97 | 254.97 | 253.40 | 253.40 | -0.553% | 5 | 346 | +3.394% |
| 2026-05-26 | 254.81 | 254.81 | 254.81 | 254.81 | +4.136% | 1 | 346 | +2.822% |
| 2026-05-21 | 243.13 | 246.19 | 243.13 | 244.69 | +2.381% | 7 | 339 | +7.074% |
| 2026-05-19 | 239.28 | 240.72 | 237.83 | 239.00 | -0.113% | 18 | 321 | +9.623% |
| 2026-05-18 | 244.94 | 245.11 | 239.27 | 239.27 | -1.494% | 72 | 251 | +9.500% |
| 2026-05-15 | 247.51 | 247.51 | 242.90 | 242.90 | -3.722% | 47 | 204 | +7.863% |
| 2026-05-14 | 249.12 | 252.29 | 249.12 | 252.29 | +6.129% | 3 | 203 | +3.849% |
| 2026-05-12 | 241.21 | 241.21 | 237.67 | 237.72 | +0.389% | 47 | 158 | +10.214% |
| 2026-05-06 | 236.80 | 236.80 | 236.80 | 236.80 | +3.181% | 1 | 158 | +10.642% |
| 2026-05-05 | 229.50 | 229.50 | 229.50 | 229.50 | 0.000% | 1 | 157 | +14.161% |
| 2026-05-01 | 227.04 | 230.30 | 226.94 | 229.50 | +1.986% | 14 | 148 | +14.161% |
| 2026-04-30 | 220.23 | 225.07 | 220.23 | 225.03 | +3.083% | 59 | 148 | +16.429% |
| 2026-04-29 | 218.27 | 218.30 | 218.26 | 218.30 | +0.050% | 5 | 93 | +20.018% |
| 2026-04-28 | 218.18 | 218.67 | 216.96 | 218.19 | -1.428% | 32 | 88 | +20.079% |
| 2026-04-27 | 219.44 | 221.45 | 218.94 | 221.35 | +0.655% | 11 | 60 | +18.365% |
| 2026-04-24 | 217.33 | 219.91 | 217.00 | 219.91 | +2.046% | 22 | 52 | +19.140% |
| 2026-04-23 | 215.50 | 215.50 | 215.50 | 215.50 | -0.920% | 1 | 32 | +21.578% |
| 2026-04-20 | 217.50 | 217.50 | 217.50 | 217.50 | +1.299% | 1 | 31 | +20.460% |
| 2026-04-17 | 214.71 | 214.71 | 214.71 | 214.71 | +5.612% | 1 | 31 | +22.025% |
| 2026-04-14 | 200.60 | 203.30 | 200.60 | 203.30 | +9.301% | 5 | 31 | +28.874% |
| 2026-04-08 | 186.06 | 186.06 | 186.00 | 186.00 | +8.467% | 2 | 30 | +40.860% |
| 2026-04-07 | 171.48 | 171.48 | 171.48 | 171.48 | -0.655% | 1 | 30 | +52.787% |
| 2026-04-06 | 172.61 | 172.61 | 172.61 | 172.61 | +2.897% | 20 | 30 | +51.787% |
| 2026-03-31 | 162.00 | 167.75 | 162.00 | 167.75 | +6.549% | 2 | 17 | +56.185% |
| 2026-03-27 | 159.00 | 159.00 | 157.44 | 157.44 | -5.430% | 2 | 16 | +66.413% |
| 2026-03-26 | 171.40 | 171.40 | 166.48 | 166.48 | -0.311% | 5 | 14 | +57.376% |
| 2026-03-20 | 169.00 | 169.00 | 167.00 | 167.00 | -7.694% | 2 | 10 | +56.886% |
| 2026-03-03 | 185.00 | 185.10 | 180.92 | 180.92 | -10.436% | 4 | 8 | +44.815% |
| 2026-02-11 | 202.00 | 202.00 | 202.00 | 202.00 | +0.283% | 1 | 9 | +29.703% |
| 2026-01-29 | 197.90 | 201.43 | 197.90 | 201.43 | +1.323% | 2 | 8 | +30.070% |
| 2026-01-21 | 198.80 | 198.80 | 198.80 | 198.80 | +1.688% | 1 | 8 | +31.791% |
| 2026-01-20 | 195.50 | 195.50 | 195.50 | 195.50 | -1.586% | 1 | 9 | +34.015% |
| 2026-01-14 | 198.75 | 198.75 | 198.65 | 198.65 | -3.568% | 2 | 8 | +31.890% |
| 2026-01-12 | 206.00 | 206.00 | 206.00 | 206.00 | +2.564% | 1 | 6 | +27.184% |
| 2026-01-07 | 200.85 | 200.85 | 200.85 | 200.85 | -0.466% | 3 | 7 | +30.446% |
| 2025-12-26 | 202.16 | 202.16 | 201.79 | 201.79 | +0.895% | 4 | 10 | +29.838% |
| 2025-12-12 | 200.00 | 200.00 | 200.00 | 200.00 | 0.000% | 1 | 6 | +31.000% |
| 2025-12-10 | 198.17 | 200.00 | 198.17 | 200.00 | 0.000% | 4 | 5 | +31.000% |
| 2025-12-09 | 200.00 | 200.00 | 200.00 | 200.00 | 0.000% | 3 | 3 | +31.000% |