SPY280616C00650000
SPY Jun 16 2028 650.00 Call
optionOPRA
EODOct 23, 2026
178.50USD0.000%(0.00)1Vol309OI
SPY280616C00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 178.50 | 178.50 | 178.50 | 178.50 | 0.000% | 1 | 308 | 0.000% |
| 2026-10-22 | 177.14 | 178.50 | 177.14 | 178.50 | -3.514% | 17 | 315 | 0.000% |
| 2026-10-21 | 185.00 | 185.00 | 185.00 | 185.00 | +0.867% | 1 | 314 | -3.514% |
| 2026-10-19 | 183.93 | 183.93 | 183.41 | 183.41 | +2.889% | 2 | 312 | -2.677% |
| 2026-10-16 | 185.54 | 185.54 | 178.26 | 178.26 | -4.801% | 9 | 321 | +0.135% |
| 2026-10-14 | 187.25 | 187.25 | 187.25 | 187.25 | -3.290% | 1 | 320 | -4.673% |
| 2026-10-13 | 193.62 | 193.62 | 193.62 | 193.62 | +2.716% | 1 | 319 | -7.809% |
| 2026-10-08 | 188.50 | 188.50 | 188.50 | 188.50 | -2.261% | 1 | 318 | -5.305% |
| 2026-10-07 | 192.95 | 193.23 | 192.86 | 192.86 | -1.557% | 172 | 265 | -7.446% |
| 2026-10-06 | 193.81 | 195.91 | 193.81 | 195.91 | +5.897% | 2 | 265 | -8.887% |
| 2026-10-02 | 189.00 | 189.00 | 185.00 | 185.00 | +3.352% | 2 | 265 | -3.514% |
| 2026-10-01 | 182.00 | 182.00 | 179.00 | 179.00 | -1.918% | 3 | 265 | -0.279% |
| 2026-09-29 | 182.33 | 182.50 | 182.33 | 182.50 | -0.912% | 3 | 263 | -2.192% |
| 2026-09-28 | 184.18 | 184.18 | 184.18 | 184.18 | -3.287% | 1 | 262 | -3.084% |
| 2026-09-21 | 187.50 | 190.44 | 187.50 | 190.44 | +4.637% | 5 | 261 | -6.270% |
| 2026-09-18 | 182.00 | 182.00 | 182.00 | 182.00 | +2.825% | 1 | 261 | -1.923% |
| 2026-09-16 | 177.00 | 177.00 | 177.00 | 177.00 | +1.143% | 1 | 262 | +0.847% |
| 2026-09-15 | 175.00 | 175.65 | 174.57 | 175.00 | -2.355% | 16 | 263 | +2.000% |
| 2026-09-14 | 179.20 | 179.22 | 179.20 | 179.22 | +1.438% | 2 | 261 | -0.402% |
| 2026-09-10 | 176.68 | 176.68 | 176.68 | 176.68 | -5.265% | 10 | 261 | +1.030% |
| 2026-09-04 | 187.86 | 187.86 | 186.50 | 186.50 | +3.611% | 2 | 260 | -4.290% |
| 2026-09-01 | 180.00 | 180.00 | 180.00 | 180.00 | -2.014% | 5 | 260 | -0.833% |
| 2026-08-31 | 183.70 | 183.70 | 183.70 | 183.70 | -2.048% | 1 | 260 | -2.831% |
| 2026-08-28 | 189.27 | 189.27 | 187.54 | 187.54 | +2.762% | 11 | 250 | -4.820% |
| 2026-08-24 | 182.50 | 182.50 | 182.50 | 182.50 | -0.300% | 2 | 250 | -2.192% |
| 2026-08-20 | 183.05 | 183.05 | 183.05 | 183.05 | -5.523% | 1 | 250 | -2.486% |
| 2026-08-17 | 194.00 | 195.20 | 193.75 | 193.75 | -0.165% | 4 | 251 | -7.871% |
| 2026-08-14 | 194.07 | 194.07 | 194.07 | 194.07 | +1.289% | 1 | 251 | -8.023% |
| 2026-08-12 | 191.35 | 191.60 | 191.35 | 191.60 | -0.931% | 2 | 251 | -6.837% |
| 2026-08-10 | 193.40 | 193.40 | 193.40 | 193.40 | +0.687% | 1 | 250 | -7.704% |
| 2026-08-07 | 190.00 | 192.08 | 190.00 | 192.08 | +1.361% | 2 | 249 | -7.070% |
| 2026-08-06 | 188.84 | 189.50 | 188.84 | 189.50 | -0.723% | 21 | 249 | -5.805% |
| 2026-08-05 | 194.85 | 194.85 | 190.88 | 190.88 | -1.155% | 12 | 251 | -6.486% |
| 2026-08-04 | 183.63 | 193.11 | 183.63 | 193.11 | +6.691% | 4 | 248 | -7.566% |
| 2026-08-03 | 176.75 | 181.00 | 176.75 | 181.00 | +12.422% | 5 | 247 | -1.381% |
| 2026-07-29 | 166.50 | 166.50 | 161.00 | 161.00 | -5.732% | 11 | 238 | +10.870% |
| 2026-07-24 | 170.79 | 170.79 | 170.79 | 170.79 | +2.460% | 1 | 237 | +4.514% |
| 2026-07-23 | 169.15 | 169.15 | 166.35 | 166.69 | -4.612% | 3 | 236 | +7.085% |
| 2026-07-21 | 175.31 | 175.72 | 174.75 | 174.75 | +2.115% | 9 | 234 | +2.146% |
| 2026-07-17 | 171.13 | 171.13 | 171.13 | 171.13 | -2.877% | 2 | 234 | +4.307% |
| 2026-07-16 | 177.54 | 179.00 | 176.10 | 176.20 | -2.220% | 66 | 228 | +1.305% |
| 2026-07-15 | 180.20 | 180.20 | 180.20 | 180.20 | +2.131% | 1 | 229 | -0.943% |
| 2026-07-14 | 176.44 | 176.44 | 176.44 | 176.44 | +1.112% | 1 | 228 | +1.168% |
| 2026-07-09 | 174.50 | 174.50 | 174.50 | 174.50 | +2.762% | 1 | 227 | +2.292% |
| 2026-07-08 | 170.02 | 170.25 | 169.81 | 169.81 | -1.844% | 5 | 227 | +5.117% |
| 2026-07-07 | 173.00 | 173.00 | 173.00 | 173.00 | -1.637% | 1 | 228 | +3.179% |
| 2026-07-02 | 175.88 | 175.88 | 175.88 | 175.88 | +1.624% | 1 | 228 | +1.490% |
| 2026-07-01 | 173.07 | 173.07 | 173.07 | 173.07 | +5.666% | 2 | 226 | +3.137% |
| 2026-06-25 | 163.79 | 163.79 | 163.79 | 163.79 | -2.139% | 1 | 227 | +8.981% |
| 2026-06-23 | 167.95 | 167.95 | 167.37 | 167.37 | -4.322% | 3 | 224 | +6.650% |
| 2026-06-22 | 180.00 | 180.00 | 174.93 | 174.93 | +2.586% | 20 | 242 | +2.041% |
| 2026-06-17 | 170.52 | 170.52 | 170.52 | 170.52 | -3.813% | 1 | 241 | +4.680% |
| 2026-06-16 | 179.57 | 180.00 | 177.28 | 177.28 | +4.099% | 29 | 239 | +0.688% |
| 2026-06-12 | 170.30 | 170.30 | 170.30 | 170.30 | +4.800% | 9 | 230 | +4.815% |
| 2026-06-10 | 162.50 | 162.50 | 162.50 | 162.50 | +4.839% | 1 | 230 | +9.846% |
| 2026-06-09 | 158.00 | 158.00 | 155.00 | 155.00 | -8.121% | 2 | 229 | +15.161% |
| 2026-06-08 | 172.25 | 172.25 | 168.70 | 168.70 | -0.607% | 2 | 229 | +5.809% |
| 2026-06-05 | 178.31 | 178.35 | 169.73 | 169.73 | -6.997% | 13 | 234 | +5.167% |
| 2026-06-04 | 182.50 | 182.50 | 182.50 | 182.50 | -0.208% | 2 | 232 | -2.192% |
| 2026-06-03 | 182.59 | 182.88 | 182.59 | 182.88 | -0.066% | 2 | 232 | -2.395% |
| 2026-06-02 | 183.00 | 183.00 | 183.00 | 183.00 | +0.660% | 1 | 233 | -2.459% |
| 2026-05-29 | 181.75 | 181.80 | 181.75 | 181.80 | +1.479% | 2 | 233 | -1.815% |
| 2026-05-28 | 179.15 | 179.15 | 179.15 | 179.15 | +2.225% | 2 | 231 | -0.363% |
| 2026-05-27 | 175.25 | 175.25 | 175.25 | 175.25 | -0.978% | 8 | 231 | +1.854% |
| 2026-05-26 | 177.63 | 177.63 | 176.98 | 176.98 | +4.026% | 10 | 227 | +0.859% |
| 2026-05-20 | 168.38 | 170.38 | 168.38 | 170.13 | +3.097% | 3 | 226 | +4.920% |
| 2026-05-19 | 165.02 | 165.02 | 165.02 | 165.02 | -1.186% | 1 | 227 | +8.169% |
| 2026-05-18 | 169.81 | 169.81 | 167.00 | 167.00 | -2.059% | 2 | 227 | +6.886% |
| 2026-05-15 | 170.51 | 170.51 | 170.51 | 170.51 | -3.667% | 1 | 227 | +4.686% |
| 2026-05-14 | 177.00 | 177.00 | 177.00 | 177.00 | +3.812% | 1 | 226 | +0.847% |
| 2026-05-13 | 169.86 | 170.50 | 169.86 | 170.50 | +2.742% | 6 | 227 | +4.692% |
| 2026-05-12 | 165.91 | 165.95 | 165.91 | 165.95 | -1.805% | 2 | 229 | +7.563% |
| 2026-05-11 | 169.00 | 169.00 | 169.00 | 169.00 | +2.536% | 2 | 229 | +5.621% |
| 2026-05-08 | 164.77 | 166.54 | 164.77 | 164.82 | +2.749% | 17 | 228 | +8.300% |
| 2026-05-07 | 163.49 | 163.49 | 160.41 | 160.41 | -0.292% | 4 | 224 | +11.277% |
| 2026-05-06 | 162.03 | 162.05 | 160.88 | 160.88 | +3.506% | 10 | 216 | +10.952% |
| 2026-05-05 | 155.43 | 155.43 | 155.43 | 155.43 | +1.112% | 10 | 206 | +14.843% |
| 2026-05-04 | 153.72 | 153.72 | 153.72 | 153.72 | +0.569% | 1 | 205 | +16.120% |
| 2026-05-01 | 153.59 | 153.59 | 152.85 | 152.85 | +3.888% | 20 | 185 | +16.781% |
| 2026-04-30 | 147.13 | 147.13 | 147.13 | 147.13 | +0.088% | 1 | 185 | +21.321% |
| 2026-04-24 | 147.00 | 147.00 | 147.00 | 147.00 | +0.341% | 1 | 185 | +21.429% |
| 2026-04-23 | 146.50 | 146.50 | 146.50 | 146.50 | +1.871% | 1 | 186 | +21.843% |
| 2026-04-22 | 143.81 | 143.81 | 143.81 | 143.81 | -0.471% | 1 | 185 | +24.122% |
| 2026-04-21 | 145.06 | 145.06 | 144.49 | 144.49 | +1.618% | 2 | 185 | +23.538% |
| 2026-04-20 | 141.35 | 143.00 | 141.03 | 142.19 | +3.970% | 4 | 185 | +25.536% |
| 2026-04-16 | 137.00 | 137.00 | 136.76 | 136.76 | +0.559% | 2 | 187 | +30.521% |
| 2026-04-15 | 133.00 | 136.00 | 133.00 | 136.00 | +3.706% | 2 | 188 | +31.250% |
| 2026-04-14 | 131.14 | 131.14 | 131.14 | 131.14 | +7.395% | 1 | 190 | +36.114% |
| 2026-04-13 | 122.11 | 122.11 | 122.11 | 122.11 | 0.000% | 1 | 191 | +46.180% |
| 2026-04-10 | 121.59 | 122.11 | 121.59 | 122.11 | +0.917% | 3 | 192 | +46.180% |
| 2026-04-09 | 117.59 | 121.00 | 117.59 | 121.00 | +3.889% | 2 | 193 | +47.521% |
| 2026-04-08 | 116.47 | 116.47 | 116.47 | 116.47 | +9.950% | 1 | 194 | +53.258% |
| 2026-04-06 | 105.93 | 105.93 | 105.93 | 105.93 | +3.065% | 1 | 195 | +68.508% |
| 2026-04-02 | 102.00 | 102.78 | 100.00 | 102.78 | -2.245% | 4 | 197 | +73.672% |
| 2026-04-01 | 105.14 | 105.14 | 105.14 | 105.14 | +4.732% | 1 | 197 | +69.774% |
| 2026-03-31 | 96.36 | 101.00 | 96.36 | 100.39 | +8.847% | 3 | 197 | +77.807% |
| 2026-03-30 | 93.50 | 93.50 | 92.03 | 92.23 | -1.358% | 9 | 198 | +93.538% |
| 2026-03-27 | 99.07 | 99.07 | 93.50 | 93.50 | -9.355% | 7 | 202 | +90.909% |
| 2026-03-26 | 105.75 | 105.75 | 103.15 | 103.15 | -3.336% | 18 | 195 | +73.049% |
| 2026-03-24 | 104.76 | 107.50 | 103.93 | 106.71 | -0.698% | 4 | 189 | +67.276% |
| 2026-03-23 | 107.50 | 108.50 | 107.46 | 107.46 | +2.931% | 3 | 189 | +66.108% |
| 2026-03-20 | 105.58 | 105.90 | 103.50 | 104.40 | -4.009% | 9 | 192 | +70.977% |
| 2026-03-18 | 113.01 | 113.01 | 107.74 | 108.76 | -5.615% | 6 | 185 | +64.123% |
| 2026-03-17 | 115.32 | 115.32 | 115.23 | 115.23 | +4.993% | 3 | 184 | +54.908% |
| 2026-03-13 | 112.00 | 112.00 | 109.75 | 109.75 | -2.876% | 9 | 185 | +62.642% |
| 2026-03-12 | 113.75 | 113.75 | 113.00 | 113.00 | -4.440% | 3 | 184 | +57.965% |
| 2026-03-11 | 119.70 | 119.70 | 118.25 | 118.25 | -1.211% | 2 | 181 | +50.951% |
| 2026-03-10 | 119.00 | 122.75 | 119.00 | 119.70 | +1.441% | 15 | 181 | +49.123% |
| 2026-03-09 | 115.00 | 118.00 | 111.00 | 118.00 | +1.079% | 7 | 175 | +51.271% |
| 2026-03-06 | 118.00 | 118.00 | 114.75 | 116.74 | -1.982% | 7 | 175 | +52.904% |
| 2026-03-05 | 124.39 | 124.39 | 119.10 | 119.10 | -4.253% | 4 | 171 | +49.874% |
| 2026-03-04 | 121.00 | 124.39 | 121.00 | 124.39 | +4.284% | 4 | 169 | +43.500% |
| 2026-03-03 | 119.20 | 119.28 | 115.00 | 119.28 | -3.024% | 4 | 171 | +49.648% |
| 2026-03-02 | 121.00 | 123.00 | 121.00 | 123.00 | +0.820% | 3 | 168 | +45.122% |
| 2026-02-27 | 123.00 | 123.00 | 122.00 | 122.00 | -2.974% | 3 | 169 | +46.311% |
| 2026-02-26 | 125.31 | 125.74 | 124.00 | 125.74 | -2.527% | 7 | 166 | +41.960% |
| 2026-02-25 | 127.50 | 129.00 | 127.50 | 129.00 | +3.614% | 11 | 170 | +38.372% |
| 2026-02-24 | 124.50 | 124.50 | 124.50 | 124.50 | +2.469% | 1 | 170 | +43.373% |
| 2026-02-23 | 125.04 | 125.04 | 121.50 | 121.50 | -2.800% | 12 | 171 | +46.914% |
| 2026-02-20 | 124.50 | 125.00 | 124.50 | 125.00 | +0.806% | 3 | 166 | +42.800% |
| 2026-02-19 | 124.28 | 124.28 | 123.00 | 124.00 | -0.895% | 17 | 168 | +43.952% |
| 2026-02-18 | 123.46 | 125.12 | 123.46 | 125.12 | +1.345% | 2 | 159 | +42.663% |
| 2026-02-17 | 123.00 | 123.46 | 120.00 | 123.46 | +1.505% | 5 | 158 | +44.581% |
| 2026-02-13 | 120.21 | 125.26 | 120.00 | 121.63 | -1.274% | 18 | 149 | +46.757% |
| 2026-02-12 | 133.00 | 133.00 | 123.20 | 123.20 | -7.368% | 5 | 149 | +44.886% |
| 2026-02-10 | 133.00 | 133.00 | 133.00 | 133.00 | +0.256% | 2 | 148 | +34.211% |
| 2026-02-09 | 132.66 | 132.66 | 132.66 | 132.66 | +2.046% | 3 | 150 | +34.555% |
| 2026-02-06 | 128.75 | 130.00 | 128.75 | 130.00 | +8.333% | 3 | 150 | +37.308% |
| 2026-02-05 | 123.50 | 123.80 | 120.00 | 120.00 | -10.787% | 13 | 151 | +48.750% |
| 2026-02-02 | 134.51 | 134.51 | 134.51 | 134.51 | +5.358% | 1 | 141 | +32.704% |
| 2026-01-29 | 127.67 | 127.67 | 127.67 | 127.67 | -6.125% | 1 | 141 | +39.814% |
| 2026-01-28 | 136.00 | 136.00 | 136.00 | 136.00 | +4.825% | 1 | 142 | +31.250% |
| 2026-01-23 | 129.45 | 129.74 | 129.45 | 129.74 | +4.713% | 2 | 143 | +37.583% |
| 2026-01-21 | 124.00 | 126.02 | 123.00 | 123.90 | +0.732% | 9 | 143 | +44.068% |
| 2026-01-20 | 125.46 | 125.46 | 123.00 | 123.00 | -7.637% | 9 | 138 | +45.122% |
| 2026-01-16 | 132.01 | 133.17 | 132.01 | 133.17 | -1.048% | 6 | 132 | +34.039% |
| 2026-01-15 | 134.58 | 134.58 | 134.58 | 134.58 | +3.923% | 1 | 132 | +32.635% |
| 2026-01-14 | 128.52 | 129.50 | 128.52 | 129.50 | -3.710% | 2 | 133 | +37.838% |
| 2026-01-13 | 133.57 | 134.49 | 133.57 | 134.49 | -0.007% | 2 | 131 | +32.724% |
| 2026-01-12 | 134.50 | 134.50 | 134.50 | 134.50 | 0.000% | 1 | 129 | +32.714% |
| 2026-01-09 | 134.50 | 134.50 | 134.50 | 134.50 | +3.998% | 1 | 128 | +32.714% |
| 2026-01-05 | 128.80 | 129.64 | 128.29 | 129.33 | +2.643% | 57 | 111 | +38.019% |
| 2026-01-02 | 127.00 | 128.25 | 124.00 | 126.00 | -0.301% | 29 | 111 | +41.667% |
| 2025-12-31 | 126.38 | 126.38 | 126.38 | 126.38 | -3.549% | 1 | 86 | +41.241% |
| 2025-12-26 | 131.03 | 131.03 | 131.03 | 131.03 | +0.437% | 1 | 86 | +36.228% |
| 2025-12-24 | 130.56 | 130.56 | 130.46 | 130.46 | +0.238% | 36 | 50 | +36.824% |
| 2025-12-23 | 128.00 | 130.15 | 128.00 | 130.15 | +1.497% | 45 | 50 | +37.149% |
| 2025-12-22 | 127.79 | 128.23 | 127.79 | 128.23 | +3.070% | 2 | 13 | +39.203% |
| 2025-12-19 | 122.99 | 124.41 | 122.99 | 124.41 | +2.818% | 3 | 12 | +43.477% |
| 2025-12-18 | 121.67 | 122.36 | 121.00 | 121.00 | +3.278% | 5 | 9 | +47.521% |
| 2025-12-17 | 122.99 | 122.99 | 117.16 | 117.16 | -8.232% | 3 | 6 | +52.356% |
| 2025-12-12 | 131.34 | 131.35 | 127.67 | 127.67 | -2.356% | 5 | 6 | +39.814% |
| 2025-12-11 | 129.54 | 130.75 | 129.24 | 130.75 | -1.231% | 5 | 3 | +36.520% |
| 2025-12-10 | 132.38 | 132.38 | 132.38 | 132.38 | +2.271% | 1 | 1 | +34.839% |
| 2025-12-09 | 129.44 | 129.44 | 129.44 | 129.44 | 0.000% | 1 | 1 | +37.902% |