SPY280616C00670000
SPY Jun 16 2028 670.00 Call
optionOPRA
EODOct 26, 2026
166.51USD+1.866%(+3.05)1Vol84OI
SPY280616C00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 166.51 | 166.51 | 166.51 | 166.51 | +1.866% | 1 | 84 | 0.000% |
| 2026-10-16 | 163.46 | 163.46 | 163.46 | 163.46 | -7.920% | 1 | 83 | +1.866% |
| 2026-10-13 | 177.52 | 177.52 | 177.52 | 177.52 | +0.419% | 2 | 83 | -6.202% |
| 2026-10-09 | 176.78 | 176.78 | 176.78 | 176.78 | +1.249% | 1 | 83 | -5.809% |
| 2026-10-05 | 173.96 | 174.60 | 173.96 | 174.60 | +4.683% | 2 | 82 | -4.633% |
| 2026-09-29 | 166.79 | 166.79 | 166.79 | 166.79 | -5.768% | 1 | 81 | -0.168% |
| 2026-09-22 | 176.21 | 177.00 | 176.21 | 177.00 | +1.317% | 3 | 82 | -5.927% |
| 2026-09-21 | 174.70 | 174.70 | 174.70 | 174.70 | +7.145% | 2 | 84 | -4.688% |
| 2026-09-16 | 163.05 | 163.05 | 163.05 | 163.05 | -0.506% | 1 | 83 | +2.122% |
| 2026-09-14 | 163.82 | 163.88 | 163.82 | 163.88 | -2.667% | 2 | 83 | +1.605% |
| 2026-09-11 | 168.37 | 168.37 | 168.37 | 168.37 | -0.337% | 1 | 82 | -1.105% |
| 2026-09-08 | 168.94 | 168.94 | 168.94 | 168.94 | -1.147% | 1 | 81 | -1.438% |
| 2026-09-04 | 170.90 | 170.90 | 170.90 | 170.90 | +3.375% | 1 | 82 | -2.569% |
| 2026-09-01 | 165.32 | 165.32 | 165.32 | 165.32 | -3.378% | 1 | 81 | +0.720% |
| 2026-08-31 | 168.50 | 171.10 | 168.50 | 171.10 | -1.468% | 2 | 80 | -2.683% |
| 2026-08-28 | 174.92 | 174.92 | 173.65 | 173.65 | +0.608% | 3 | 79 | -4.112% |
| 2026-08-18 | 172.60 | 172.60 | 172.60 | 172.60 | -3.946% | 1 | 78 | -3.528% |
| 2026-08-14 | 179.69 | 179.69 | 179.69 | 179.69 | +1.917% | 1 | 77 | -7.335% |
| 2026-08-12 | 176.51 | 176.51 | 176.31 | 176.31 | -2.050% | 2 | 77 | -5.558% |
| 2026-08-10 | 180.00 | 180.00 | 180.00 | 180.00 | 0.000% | 2 | 75 | -7.494% |
| 2026-08-05 | 180.00 | 180.00 | 180.00 | 180.00 | +10.233% | 2 | 75 | -7.494% |
| 2026-08-03 | 162.13 | 163.29 | 162.13 | 163.29 | +9.297% | 7 | 77 | +1.972% |
| 2026-07-29 | 149.40 | 149.40 | 149.40 | 149.40 | -5.227% | 2 | 75 | +11.452% |
| 2026-07-27 | 157.64 | 157.64 | 157.64 | 157.64 | -2.087% | 1 | 74 | +5.627% |
| 2026-07-22 | 161.00 | 161.00 | 161.00 | 161.00 | +2.469% | 1 | 73 | +3.422% |
| 2026-07-17 | 157.12 | 157.12 | 157.12 | 157.12 | -3.867% | 2 | 71 | +5.976% |
| 2026-07-16 | 163.44 | 163.44 | 163.44 | 163.44 | +2.112% | 1 | 71 | +1.878% |
| 2026-07-07 | 159.89 | 160.06 | 159.89 | 160.06 | +1.336% | 2 | 71 | +4.030% |
| 2026-06-30 | 158.10 | 158.10 | 157.95 | 157.95 | +5.090% | 7 | 64 | +5.419% |
| 2026-06-24 | 154.49 | 155.29 | 150.30 | 150.30 | -0.602% | 4 | 64 | +10.785% |
| 2026-06-23 | 151.21 | 151.21 | 151.21 | 151.21 | +3.732% | 1 | 65 | +10.118% |
| 2026-06-11 | 145.77 | 145.77 | 145.77 | 145.77 | -8.321% | 1 | 65 | +14.228% |
| 2026-06-05 | 159.00 | 159.00 | 159.00 | 159.00 | +6.576% | 2 | 67 | +4.723% |
| 2026-05-19 | 149.19 | 149.19 | 149.19 | 149.19 | -8.573% | 7 | 67 | +11.609% |
| 2026-05-14 | 163.18 | 163.18 | 163.18 | 163.18 | +12.128% | 2 | 65 | +2.041% |
| 2026-05-06 | 145.53 | 145.53 | 145.53 | 145.53 | +3.965% | 2 | 67 | +14.416% |
| 2026-05-05 | 139.98 | 139.98 | 139.98 | 139.98 | +7.512% | 1 | 67 | +18.953% |
| 2026-04-29 | 130.20 | 130.20 | 130.20 | 130.20 | -1.914% | 12 | 67 | +27.888% |
| 2026-04-24 | 132.74 | 132.74 | 132.74 | 132.74 | +2.108% | 3 | 69 | +25.441% |
| 2026-04-23 | 130.00 | 130.00 | 130.00 | 130.00 | -0.253% | 2 | 69 | +28.085% |
| 2026-04-22 | 130.33 | 130.33 | 130.33 | 130.33 | -0.054% | 2 | 69 | +27.760% |
| 2026-04-21 | 130.40 | 130.40 | 130.40 | 130.40 | +0.827% | 4 | 69 | +27.692% |
| 2026-04-20 | 129.23 | 129.33 | 129.23 | 129.33 | +5.515% | 2 | 69 | +28.748% |
| 2026-04-15 | 122.57 | 122.57 | 122.57 | 122.57 | +7.085% | 2 | 69 | +35.849% |
| 2026-04-14 | 114.46 | 114.46 | 114.46 | 114.46 | +20.930% | 1 | 67 | +45.474% |
| 2026-04-07 | 94.65 | 94.65 | 94.65 | 94.65 | -1.529% | 1 | 68 | +75.922% |
| 2026-04-06 | 96.12 | 96.12 | 96.12 | 96.12 | +1.382% | 19 | 68 | +73.231% |
| 2026-04-01 | 94.81 | 94.81 | 94.81 | 94.81 | +17.383% | 1 | 49 | +75.625% |
| 2026-03-30 | 80.77 | 80.77 | 80.77 | 80.77 | -13.439% | 1 | 49 | +106.153% |
| 2026-03-26 | 93.31 | 93.31 | 93.31 | 93.31 | +0.333% | 1 | 49 | +78.448% |
| 2026-03-20 | 93.00 | 93.00 | 93.00 | 93.00 | -2.033% | 5 | 49 | +79.043% |
| 2026-03-19 | 96.63 | 96.63 | 94.93 | 94.93 | -7.385% | 6 | 44 | +75.403% |
| 2026-03-17 | 102.24 | 102.50 | 102.24 | 102.50 | +3.514% | 4 | 44 | +62.449% |
| 2026-03-13 | 100.98 | 100.98 | 99.02 | 99.02 | -2.357% | 29 | 42 | +68.158% |
| 2026-03-12 | 102.20 | 102.20 | 101.41 | 101.41 | -7.142% | 2 | 44 | +64.195% |
| 2026-03-10 | 107.82 | 109.21 | 107.82 | 109.21 | +5.517% | 2 | 44 | +52.468% |
| 2026-03-06 | 103.50 | 103.50 | 103.50 | 103.50 | -6.326% | 2 | 43 | +60.879% |
| 2026-02-17 | 110.49 | 110.49 | 110.49 | 110.49 | -7.586% | 1 | 43 | +50.701% |
| 2026-02-10 | 119.56 | 119.56 | 119.56 | 119.56 | +1.667% | 2 | 44 | +39.269% |
| 2026-02-06 | 117.60 | 117.60 | 117.60 | 117.60 | +4.320% | 1 | 42 | +41.590% |
| 2026-02-05 | 112.73 | 112.73 | 112.73 | 112.73 | -4.901% | 1 | 42 | +47.707% |
| 2026-01-30 | 118.54 | 118.54 | 118.54 | 118.54 | -2.041% | 1 | 41 | +40.467% |
| 2026-01-29 | 121.01 | 121.01 | 121.01 | 121.01 | -0.616% | 1 | 42 | +37.600% |
| 2026-01-27 | 122.00 | 122.06 | 121.69 | 121.76 | +1.891% | 4 | 41 | +36.753% |
| 2026-01-26 | 119.00 | 119.50 | 119.00 | 119.50 | +3.240% | 3 | 43 | +39.339% |
| 2026-01-22 | 118.00 | 118.00 | 115.75 | 115.75 | +5.227% | 6 | 46 | +43.853% |
| 2026-01-20 | 112.96 | 112.96 | 110.00 | 110.00 | -8.034% | 3 | 41 | +51.373% |
| 2026-01-16 | 119.38 | 119.83 | 119.38 | 119.61 | -2.693% | 6 | 39 | +39.211% |
| 2026-01-12 | 122.19 | 123.09 | 122.19 | 122.92 | +5.874% | 6 | 39 | +35.462% |
| 2026-01-06 | 116.50 | 116.50 | 116.10 | 116.10 | +2.300% | 10 | 39 | +43.419% |
| 2026-01-02 | 113.98 | 113.98 | 112.94 | 113.49 | -0.430% | 4 | 49 | +46.718% |
| 2025-12-31 | 114.77 | 114.77 | 113.98 | 113.98 | -1.418% | 3 | 48 | +46.087% |
| 2025-12-29 | 115.34 | 115.62 | 115.34 | 115.62 | -1.917% | 3 | 48 | +44.015% |
| 2025-12-26 | 117.88 | 117.88 | 117.88 | 117.88 | -0.632% | 1 | 47 | +41.254% |
| 2025-12-24 | 117.66 | 118.63 | 117.66 | 118.63 | +1.333% | 3 | 48 | +40.361% |
| 2025-12-23 | 114.88 | 117.07 | 114.88 | 117.07 | +2.883% | 3 | 48 | +42.231% |
| 2025-12-22 | 113.79 | 113.79 | 113.79 | 113.79 | +2.486% | 2 | 49 | +46.331% |
| 2025-12-19 | 111.51 | 111.51 | 111.03 | 111.03 | +2.511% | 10 | 49 | +49.968% |
| 2025-12-18 | 108.88 | 110.13 | 108.30 | 108.31 | +1.661% | 24 | 39 | +53.735% |
| 2025-12-17 | 110.41 | 110.41 | 106.54 | 106.54 | -3.145% | 7 | 17 | +56.289% |
| 2025-12-16 | 110.00 | 110.00 | 110.00 | 110.00 | -1.751% | 2 | 10 | +51.373% |
| 2025-12-15 | 111.96 | 111.96 | 111.96 | 111.96 | -4.308% | 3 | 8 | +48.723% |
| 2025-12-12 | 117.00 | 117.00 | 117.00 | 117.00 | +1.237% | 1 | 8 | +42.316% |
| 2025-12-11 | 115.57 | 115.57 | 115.57 | 115.57 | -2.882% | 1 | 7 | +44.077% |
| 2025-12-10 | 119.00 | 119.00 | 119.00 | 119.00 | +1.709% | 1 | 7 | +39.924% |
| 2025-12-09 | 117.00 | 117.00 | 117.00 | 117.00 | 0.000% | 6 | 6 | +42.316% |