SPY280616C00600000
SPY Jun 16 2028 600.00 Call
optionOPRA
InactiveOct 16, 2026
222.10USD-1.012%(-2.27)1Vol363OI
SPY280616C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 222.10 | 222.10 | 222.10 | 222.10 | -1.012% | 1 | 362 | 0.000% |
| 2026-10-14 | 224.37 | 224.37 | 224.37 | 224.37 | -4.726% | 1 | 361 | -1.012% |
| 2026-10-06 | 235.50 | 235.50 | 235.50 | 235.50 | +3.868% | 1 | 360 | -5.690% |
| 2026-10-02 | 226.73 | 226.73 | 226.73 | 226.73 | -0.978% | 2 | 358 | -2.042% |
| 2026-09-25 | 228.97 | 228.97 | 228.97 | 228.97 | -1.370% | 1 | 357 | -3.000% |
| 2026-09-22 | 232.00 | 232.15 | 231.02 | 232.15 | +5.523% | 3 | 356 | -4.329% |
| 2026-09-18 | 220.00 | 220.00 | 220.00 | 220.00 | 0.000% | 2 | 358 | +0.955% |
| 2026-09-02 | 220.00 | 220.00 | 220.00 | 220.00 | -0.919% | 1 | 359 | +0.955% |
| 2026-08-24 | 222.04 | 222.04 | 222.04 | 222.04 | -2.017% | 1 | 360 | +0.027% |
| 2026-08-19 | 227.07 | 227.07 | 226.56 | 226.61 | -2.776% | 17 | 360 | -1.990% |
| 2026-08-14 | 233.02 | 233.08 | 233.02 | 233.08 | -0.855% | 20 | 360 | -4.711% |
| 2026-08-13 | 235.09 | 235.09 | 235.09 | 235.09 | +2.293% | 4 | 356 | -5.526% |
| 2026-08-12 | 229.82 | 229.82 | 229.82 | 229.82 | -0.901% | 2 | 358 | -3.359% |
| 2026-08-10 | 231.91 | 231.91 | 231.91 | 231.91 | +0.390% | 1 | 357 | -4.230% |
| 2026-08-07 | 231.24 | 231.37 | 231.01 | 231.01 | +0.191% | 88 | 357 | -3.857% |
| 2026-08-04 | 231.43 | 231.43 | 230.57 | 230.57 | +5.674% | 2 | 359 | -3.674% |
| 2026-08-03 | 218.19 | 218.19 | 218.19 | 218.19 | +9.665% | 1 | 360 | +1.792% |
| 2026-07-29 | 198.96 | 198.96 | 198.96 | 198.96 | -2.780% | 1 | 358 | +11.630% |
| 2026-07-23 | 204.65 | 204.65 | 204.65 | 204.65 | -3.467% | 1 | 359 | +8.527% |
| 2026-07-22 | 212.00 | 212.00 | 212.00 | 212.00 | +1.097% | 1 | 358 | +4.764% |
| 2026-07-20 | 209.70 | 209.70 | 209.70 | 209.70 | -0.209% | 1 | 357 | +5.913% |
| 2026-07-17 | 210.14 | 210.14 | 210.14 | 210.14 | -2.106% | 1 | 356 | +5.691% |
| 2026-07-15 | 214.66 | 214.66 | 214.66 | 214.66 | -1.807% | 4 | 360 | +3.466% |
| 2026-07-10 | 217.60 | 218.61 | 217.60 | 218.61 | +2.302% | 2 | 360 | +1.596% |
| 2026-07-09 | 213.69 | 213.69 | 213.69 | 213.69 | +2.244% | 1 | 361 | +3.936% |
| 2026-07-08 | 209.00 | 209.00 | 209.00 | 209.00 | -1.740% | 1 | 360 | +6.268% |
| 2026-07-07 | 212.70 | 212.70 | 212.70 | 212.70 | +2.181% | 1 | 361 | +4.419% |
| 2026-07-02 | 208.16 | 208.16 | 208.16 | 208.16 | -1.607% | 1 | 360 | +6.697% |
| 2026-06-30 | 209.54 | 211.56 | 209.54 | 211.56 | +5.780% | 2 | 360 | +4.982% |
| 2026-06-26 | 200.00 | 200.00 | 200.00 | 200.00 | -0.170% | 1 | 359 | +11.050% |
| 2026-06-25 | 203.18 | 203.18 | 200.34 | 200.34 | -3.194% | 4 | 358 | +10.862% |
| 2026-06-24 | 204.99 | 206.95 | 204.99 | 206.95 | +1.178% | 5 | 359 | +7.321% |
| 2026-06-23 | 204.54 | 204.54 | 204.54 | 204.54 | -3.519% | 4 | 355 | +8.585% |
| 2026-06-17 | 212.00 | 212.00 | 212.00 | 212.00 | -2.178% | 1 | 354 | +4.764% |
| 2026-06-16 | 216.72 | 216.72 | 216.72 | 216.72 | -1.293% | 1 | 353 | +2.482% |
| 2026-06-15 | 219.56 | 219.56 | 219.56 | 219.56 | +7.892% | 1 | 352 | +1.157% |
| 2026-06-11 | 203.50 | 203.50 | 203.50 | 203.50 | +1.496% | 1 | 351 | +9.140% |
| 2026-06-10 | 200.00 | 200.50 | 200.00 | 200.50 | +1.942% | 2 | 353 | +10.773% |
| 2026-06-09 | 200.00 | 200.00 | 196.68 | 196.68 | -11.369% | 2 | 353 | +12.925% |
| 2026-06-01 | 219.94 | 221.91 | 219.94 | 221.91 | +0.827% | 4 | 352 | +0.086% |
| 2026-05-29 | 220.09 | 220.09 | 220.09 | 220.09 | +2.196% | 1 | 353 | +0.913% |
| 2026-05-27 | 213.66 | 215.36 | 213.66 | 215.36 | +0.848% | 7 | 353 | +3.130% |
| 2026-05-26 | 213.67 | 213.80 | 213.37 | 213.55 | +0.883% | 12 | 355 | +4.004% |
| 2026-05-22 | 211.54 | 211.68 | 211.54 | 211.68 | +6.350% | 6 | 356 | +4.923% |
| 2026-05-19 | 199.19 | 199.24 | 199.04 | 199.04 | -2.455% | 6 | 350 | +11.586% |
| 2026-05-18 | 204.89 | 204.89 | 204.05 | 204.05 | -1.119% | 12 | 362 | +8.846% |
| 2026-05-13 | 206.36 | 206.36 | 206.36 | 206.36 | +2.503% | 1 | 361 | +7.627% |
| 2026-05-12 | 201.32 | 201.32 | 201.32 | 201.32 | -1.795% | 4 | 365 | +10.322% |
| 2026-05-11 | 205.00 | 205.00 | 205.00 | 205.00 | +1.035% | 1 | 366 | +8.341% |
| 2026-05-08 | 203.15 | 203.15 | 202.90 | 202.90 | +1.333% | 2 | 366 | +9.463% |
| 2026-05-07 | 200.23 | 200.23 | 200.23 | 200.23 | +1.377% | 2 | 364 | +10.922% |
| 2026-05-06 | 197.51 | 197.51 | 197.51 | 197.51 | +2.603% | 1 | 365 | +12.450% |
| 2026-05-05 | 189.92 | 192.50 | 189.84 | 192.50 | +2.941% | 16 | 361 | +15.377% |
| 2026-05-04 | 187.00 | 187.00 | 187.00 | 187.00 | -1.915% | 1 | 360 | +18.770% |
| 2026-05-01 | 189.53 | 190.65 | 189.53 | 190.65 | +1.410% | 3 | 359 | +16.496% |
| 2026-04-30 | 181.40 | 188.00 | 180.98 | 188.00 | +5.028% | 12 | 359 | +18.138% |
| 2026-04-29 | 179.00 | 179.00 | 179.00 | 179.00 | -2.180% | 1 | 367 | +24.078% |
| 2026-04-27 | 183.00 | 183.00 | 182.44 | 182.99 | +0.544% | 4 | 368 | +21.373% |
| 2026-04-24 | 182.25 | 182.25 | 181.81 | 182.00 | +1.972% | 5 | 364 | +22.033% |
| 2026-04-23 | 180.84 | 180.84 | 177.48 | 178.48 | +1.698% | 93 | 363 | +24.440% |
| 2026-04-21 | 180.00 | 180.00 | 175.50 | 175.50 | -1.890% | 3 | 451 | +26.553% |
| 2026-04-20 | 179.44 | 179.44 | 178.26 | 178.88 | -0.067% | 6 | 448 | +24.161% |
| 2026-04-17 | 176.92 | 179.50 | 176.92 | 179.00 | +5.053% | 3 | 446 | +24.078% |
| 2026-04-15 | 168.00 | 170.39 | 168.00 | 170.39 | +2.930% | 2 | 449 | +30.348% |
| 2026-04-14 | 162.73 | 165.54 | 162.73 | 165.54 | +6.869% | 2 | 449 | +34.167% |
| 2026-04-10 | 155.08 | 155.09 | 154.82 | 154.90 | -0.705% | 6 | 449 | +43.383% |
| 2026-04-09 | 153.82 | 156.00 | 153.82 | 156.00 | +12.230% | 3 | 453 | +42.372% |
| 2026-04-06 | 139.00 | 139.00 | 139.00 | 139.00 | +2.011% | 1 | 452 | +59.784% |
| 2026-04-02 | 137.48 | 137.48 | 136.26 | 136.26 | -0.700% | 3 | 452 | +62.997% |
| 2026-04-01 | 137.22 | 137.22 | 137.22 | 137.22 | +9.226% | 1 | 452 | +61.857% |
| 2026-03-31 | 127.74 | 127.82 | 125.63 | 125.63 | +1.062% | 4 | 451 | +76.789% |
| 2026-03-27 | 125.39 | 125.98 | 124.31 | 124.31 | -6.174% | 5 | 447 | +78.666% |
| 2026-03-26 | 132.49 | 132.49 | 132.49 | 132.49 | -7.660% | 1 | 444 | +67.635% |
| 2026-03-23 | 141.00 | 143.48 | 141.00 | 143.48 | +7.580% | 3 | 445 | +54.795% |
| 2026-03-20 | 135.02 | 135.02 | 133.37 | 133.37 | -5.492% | 3 | 446 | +66.529% |
| 2026-03-19 | 139.02 | 141.12 | 139.00 | 141.12 | +0.149% | 13 | 445 | +57.384% |
| 2026-03-18 | 147.21 | 147.21 | 140.91 | 140.91 | -0.823% | 6 | 452 | +57.618% |
| 2026-03-13 | 147.13 | 148.18 | 141.81 | 142.08 | -2.551% | 397 | 446 | +56.320% |
| 2026-03-09 | 142.46 | 145.80 | 142.46 | 145.80 | -1.957% | 3 | 51 | +52.332% |
| 2026-03-06 | 148.71 | 148.71 | 148.71 | 148.71 | -4.771% | 1 | 49 | +49.351% |
| 2026-02-27 | 156.32 | 156.32 | 156.16 | 156.16 | +0.103% | 2 | 49 | +42.226% |
| 2026-02-23 | 155.85 | 156.00 | 155.85 | 156.00 | -0.256% | 2 | 49 | +42.372% |
| 2026-02-13 | 156.40 | 156.40 | 156.40 | 156.40 | +0.128% | 6 | 53 | +42.008% |
| 2026-02-12 | 163.45 | 163.45 | 156.20 | 156.20 | -5.807% | 2 | 53 | +42.190% |
| 2026-02-10 | 165.83 | 165.83 | 165.83 | 165.83 | +6.131% | 2 | 51 | +33.932% |
| 2026-02-05 | 156.25 | 156.25 | 156.25 | 156.25 | -4.452% | 1 | 49 | +42.144% |
| 2026-02-04 | 163.53 | 163.53 | 163.53 | 163.53 | +1.780% | 1 | 48 | +35.816% |
| 2026-02-03 | 167.18 | 167.18 | 160.67 | 160.67 | -4.929% | 3 | 48 | +38.234% |
| 2026-02-02 | 169.00 | 169.00 | 169.00 | 169.00 | +2.177% | 1 | 45 | +31.420% |
| 2026-01-30 | 165.32 | 166.10 | 164.59 | 165.40 | -3.281% | 4 | 44 | +34.281% |
| 2026-01-27 | 171.01 | 171.01 | 171.01 | 171.01 | +2.610% | 1 | 42 | +29.875% |
| 2026-01-26 | 166.66 | 166.66 | 166.66 | 166.66 | +1.622% | 3 | 41 | +33.265% |
| 2026-01-23 | 164.00 | 164.00 | 164.00 | 164.00 | +0.092% | 1 | 44 | +35.427% |
| 2026-01-22 | 163.85 | 163.85 | 163.85 | 163.85 | +3.245% | 1 | 45 | +35.551% |
| 2026-01-20 | 159.30 | 159.30 | 158.70 | 158.70 | -5.084% | 4 | 46 | +39.950% |
| 2026-01-15 | 167.20 | 167.20 | 167.20 | 167.20 | +2.169% | 53 | 44 | +32.835% |
| 2026-01-14 | 164.75 | 164.75 | 163.65 | 163.65 | -2.117% | 4 | 71 | +35.716% |
| 2026-01-13 | 167.19 | 167.19 | 167.19 | 167.19 | -1.293% | 1 | 69 | +32.843% |
| 2026-01-12 | 167.00 | 169.38 | 167.00 | 169.38 | +0.528% | 2 | 69 | +31.125% |
| 2026-01-09 | 168.49 | 168.49 | 168.49 | 168.49 | +1.019% | 1 | 69 | +31.818% |
| 2026-01-07 | 166.79 | 166.79 | 166.79 | 166.79 | +2.766% | 1 | 68 | +33.161% |
| 2026-01-05 | 163.10 | 164.00 | 162.30 | 162.30 | +2.075% | 9 | 68 | +36.845% |
| 2026-01-02 | 162.00 | 162.00 | 159.00 | 159.00 | -0.501% | 2 | 68 | +39.686% |
| 2025-12-31 | 162.13 | 162.18 | 159.80 | 159.80 | -1.425% | 10 | 66 | +38.986% |
| 2025-12-30 | 162.30 | 162.30 | 162.11 | 162.11 | -0.686% | 2 | 66 | +37.006% |
| 2025-12-29 | 163.40 | 163.46 | 161.83 | 163.23 | -1.449% | 5 | 64 | +36.066% |
| 2025-12-24 | 166.50 | 167.30 | 165.63 | 165.63 | +1.284% | 7 | 58 | +34.094% |
| 2025-12-23 | 163.53 | 163.53 | 163.53 | 163.53 | +0.944% | 1 | 58 | +35.816% |
| 2025-12-22 | 161.14 | 162.00 | 161.01 | 162.00 | +2.137% | 6 | 57 | +37.099% |
| 2025-12-19 | 158.00 | 158.61 | 157.00 | 158.61 | +1.348% | 11 | 56 | +40.029% |
| 2025-12-18 | 156.50 | 156.50 | 156.50 | 156.50 | +3.608% | 1 | 62 | +41.917% |
| 2025-12-17 | 151.05 | 151.05 | 151.05 | 151.05 | -1.909% | 1 | 62 | +47.037% |
| 2025-12-16 | 154.05 | 154.05 | 153.99 | 153.99 | -5.528% | 2 | 61 | +44.230% |
| 2025-12-12 | 163.00 | 163.00 | 163.00 | 163.00 | -1.176% | 2 | 60 | +36.258% |
| 2025-12-11 | 166.00 | 166.00 | 164.94 | 164.94 | -0.338% | 7 | 60 | +34.655% |
| 2025-12-10 | 162.20 | 165.50 | 162.00 | 165.50 | +1.223% | 57 | 54 | +34.199% |
| 2025-12-09 | 163.50 | 163.50 | 163.50 | 163.50 | 0.000% | 1 | 1 | +35.841% |