SPY280616C00680000
SPY Jun 16 2028 680.00 Call
optionOPRA
EODOct 23, 2026
152.16USD-4.181%(-6.64)2Vol305OI
SPY280616C00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 152.16 | 152.16 | 152.16 | 152.16 | -4.181% | 2 | 305 | 0.000% |
| 2026-10-22 | 159.71 | 159.71 | 158.80 | 158.80 | -2.187% | 4 | 304 | -4.181% |
| 2026-10-21 | 162.39 | 162.39 | 162.35 | 162.35 | +1.298% | 4 | 305 | -6.277% |
| 2026-10-19 | 160.27 | 160.27 | 160.27 | 160.27 | -0.044% | 1 | 305 | -5.060% |
| 2026-10-16 | 160.34 | 160.34 | 160.34 | 160.34 | -0.632% | 1 | 304 | -5.102% |
| 2026-10-15 | 160.68 | 161.36 | 160.68 | 161.36 | -1.562% | 12 | 314 | -5.702% |
| 2026-10-14 | 163.92 | 163.92 | 163.92 | 163.92 | -2.446% | 1 | 313 | -7.174% |
| 2026-10-08 | 168.03 | 168.03 | 168.03 | 168.03 | +1.670% | 1 | 314 | -9.445% |
| 2026-10-05 | 165.27 | 165.27 | 165.27 | 165.27 | +2.220% | 1 | 313 | -7.932% |
| 2026-09-29 | 161.68 | 161.68 | 161.68 | 161.68 | +0.329% | 1 | 312 | -5.888% |
| 2026-09-28 | 163.76 | 163.76 | 161.15 | 161.15 | -2.239% | 2 | 311 | -5.579% |
| 2026-09-23 | 164.84 | 164.84 | 164.84 | 164.84 | +0.030% | 2 | 309 | -7.692% |
| 2026-09-21 | 164.79 | 164.79 | 164.79 | 164.79 | +6.840% | 1 | 309 | -7.664% |
| 2026-09-10 | 154.24 | 154.24 | 154.24 | 154.24 | -2.306% | 2 | 309 | -1.349% |
| 2026-09-09 | 157.27 | 157.88 | 157.27 | 157.88 | -4.315% | 2 | 309 | -3.623% |
| 2026-09-03 | 165.00 | 165.00 | 165.00 | 165.00 | +1.827% | 2 | 311 | -7.782% |
| 2026-08-31 | 162.04 | 162.04 | 162.04 | 162.04 | +0.012% | 1 | 310 | -6.097% |
| 2026-08-25 | 161.94 | 162.02 | 161.94 | 162.02 | -1.955% | 2 | 310 | -6.086% |
| 2026-08-18 | 165.22 | 165.25 | 165.15 | 165.25 | -3.334% | 3 | 310 | -7.921% |
| 2026-08-17 | 170.95 | 170.95 | 170.95 | 170.95 | -2.348% | 1 | 311 | -10.992% |
| 2026-08-13 | 175.06 | 175.06 | 175.06 | 175.06 | +2.542% | 2 | 309 | -13.081% |
| 2026-08-07 | 170.49 | 170.72 | 170.49 | 170.72 | +0.335% | 68 | 275 | -10.872% |
| 2026-08-05 | 172.00 | 172.00 | 170.10 | 170.15 | -0.287% | 16 | 279 | -10.573% |
| 2026-08-04 | 160.11 | 170.64 | 159.06 | 170.64 | +7.240% | 27 | 275 | -10.830% |
| 2026-08-03 | 155.50 | 159.12 | 155.50 | 159.12 | +15.430% | 15 | 274 | -4.374% |
| 2026-07-29 | 141.98 | 141.98 | 137.85 | 137.85 | -6.256% | 13 | 274 | +10.381% |
| 2026-07-28 | 147.05 | 147.05 | 147.05 | 147.05 | -2.117% | 3 | 277 | +3.475% |
| 2026-07-24 | 148.45 | 150.23 | 148.45 | 150.23 | -1.327% | 3 | 275 | +1.285% |
| 2026-07-22 | 152.25 | 152.25 | 152.25 | 152.25 | +1.914% | 1 | 275 | -0.059% |
| 2026-07-20 | 149.60 | 149.60 | 149.39 | 149.39 | -1.581% | 2 | 274 | +1.854% |
| 2026-07-17 | 151.79 | 151.79 | 151.79 | 151.79 | -3.870% | 1 | 274 | +0.244% |
| 2026-07-13 | 157.90 | 157.90 | 157.90 | 157.90 | +1.485% | 1 | 274 | -3.635% |
| 2026-07-10 | 155.59 | 155.59 | 155.59 | 155.59 | +0.413% | 1 | 274 | -2.205% |
| 2026-07-09 | 152.35 | 154.95 | 152.00 | 154.95 | +4.428% | 9 | 269 | -1.801% |
| 2026-07-08 | 148.38 | 148.38 | 148.38 | 148.38 | -2.994% | 3 | 269 | +2.548% |
| 2026-07-07 | 153.00 | 153.00 | 152.77 | 152.96 | +0.764% | 5 | 272 | -0.523% |
| 2026-07-02 | 155.84 | 155.84 | 151.80 | 151.80 | +3.265% | 13 | 269 | +0.237% |
| 2026-06-29 | 147.00 | 147.00 | 147.00 | 147.00 | +2.112% | 1 | 269 | +3.510% |
| 2026-06-25 | 141.00 | 143.96 | 141.00 | 143.96 | -8.189% | 2 | 271 | +5.696% |
| 2026-06-22 | 157.51 | 157.51 | 156.80 | 156.80 | +2.150% | 3 | 271 | -2.959% |
| 2026-06-18 | 153.50 | 153.50 | 153.50 | 153.50 | -0.409% | 1 | 271 | -0.873% |
| 2026-06-17 | 154.13 | 154.13 | 154.13 | 154.13 | -2.028% | 1 | 271 | -1.278% |
| 2026-06-16 | 157.32 | 157.32 | 157.32 | 157.32 | +4.852% | 1 | 270 | -3.280% |
| 2026-06-12 | 146.94 | 150.04 | 146.17 | 150.04 | +2.347% | 3 | 271 | +1.413% |
| 2026-06-10 | 146.60 | 146.60 | 146.60 | 146.60 | +1.806% | 1 | 270 | +3.793% |
| 2026-06-09 | 149.40 | 149.40 | 137.92 | 144.00 | -7.055% | 6 | 268 | +5.667% |
| 2026-05-27 | 156.82 | 156.82 | 154.93 | 154.93 | +3.729% | 3 | 267 | -1.788% |
| 2026-05-22 | 149.36 | 149.36 | 149.36 | 149.36 | +3.729% | 1 | 267 | +1.875% |
| 2026-05-19 | 143.99 | 143.99 | 143.99 | 143.99 | -7.013% | 2 | 266 | +5.674% |
| 2026-05-14 | 154.85 | 154.85 | 154.85 | 154.85 | +4.276% | 1 | 266 | -1.737% |
| 2026-05-11 | 147.11 | 150.00 | 147.11 | 148.50 | +2.548% | 210 | 274 | +2.465% |
| 2026-05-08 | 144.81 | 144.81 | 144.81 | 144.81 | +3.539% | 1 | 274 | +5.076% |
| 2026-05-07 | 139.86 | 139.86 | 139.86 | 139.86 | -1.285% | 1 | 274 | +8.795% |
| 2026-05-06 | 141.68 | 141.68 | 141.68 | 141.68 | +5.700% | 10 | 274 | +7.397% |
| 2026-05-05 | 134.04 | 134.04 | 134.04 | 134.04 | +0.661% | 1 | 275 | +13.518% |
| 2026-05-01 | 134.50 | 134.50 | 133.05 | 133.16 | +4.850% | 7 | 278 | +14.269% |
| 2026-04-30 | 124.79 | 127.00 | 124.79 | 127.00 | +1.902% | 6 | 278 | +19.811% |
| 2026-04-29 | 124.19 | 124.79 | 124.19 | 124.63 | -2.182% | 6 | 283 | +22.089% |
| 2026-04-27 | 127.34 | 127.41 | 127.34 | 127.41 | +6.175% | 8 | 279 | +19.425% |
| 2026-04-23 | 120.00 | 120.00 | 120.00 | 120.00 | -3.382% | 6 | 279 | +26.800% |
| 2026-04-22 | 122.61 | 124.20 | 122.53 | 124.20 | -0.072% | 8 | 284 | +22.512% |
| 2026-04-21 | 124.29 | 124.29 | 124.29 | 124.29 | +0.032% | 1 | 281 | +22.423% |
| 2026-04-17 | 124.25 | 124.25 | 124.25 | 124.25 | +5.772% | 1 | 281 | +22.463% |
| 2026-04-16 | 117.47 | 117.47 | 117.47 | 117.47 | +2.990% | 1 | 281 | +29.531% |
| 2026-04-15 | 113.40 | 114.06 | 113.40 | 114.06 | +2.637% | 12 | 281 | +33.403% |
| 2026-04-14 | 111.13 | 111.13 | 111.13 | 111.13 | +9.412% | 3 | 282 | +36.921% |
| 2026-04-13 | 101.57 | 101.57 | 101.57 | 101.57 | -0.422% | 1 | 282 | +49.808% |
| 2026-04-10 | 102.00 | 102.00 | 102.00 | 102.00 | -0.322% | 2 | 283 | +49.176% |
| 2026-04-09 | 102.75 | 102.99 | 101.52 | 102.33 | +3.364% | 8 | 281 | +48.695% |
| 2026-04-08 | 109.62 | 109.62 | 99.00 | 99.00 | +11.928% | 2 | 281 | +53.697% |
| 2026-04-07 | 88.45 | 88.45 | 88.45 | 88.45 | +2.849% | 1 | 281 | +72.029% |
| 2026-03-31 | 86.00 | 86.00 | 86.00 | 86.00 | +11.688% | 5 | 282 | +76.930% |
| 2026-03-27 | 77.00 | 77.00 | 77.00 | 77.00 | -13.171% | 1 | 277 | +97.610% |
| 2026-03-26 | 88.68 | 88.68 | 88.68 | 88.68 | -3.514% | 2 | 277 | +71.583% |
| 2026-03-23 | 91.91 | 91.91 | 91.91 | 91.91 | -0.260% | 1 | 279 | +65.553% |
| 2026-03-13 | 92.09 | 92.17 | 92.09 | 92.15 | -6.513% | 3 | 278 | +65.122% |
| 2026-03-11 | 98.57 | 98.57 | 98.57 | 98.57 | -4.929% | 3 | 276 | +54.367% |
| 2026-03-10 | 101.20 | 103.68 | 101.20 | 103.68 | +12.500% | 5 | 273 | +46.759% |
| 2026-03-09 | 92.30 | 92.30 | 92.16 | 92.16 | -5.477% | 5 | 268 | +65.104% |
| 2026-03-06 | 98.98 | 98.98 | 97.50 | 97.50 | -4.720% | 6 | 264 | +56.062% |
| 2026-03-05 | 103.00 | 103.91 | 100.59 | 102.33 | +2.741% | 6 | 260 | +48.695% |
| 2026-03-03 | 99.60 | 99.60 | 99.60 | 99.60 | -8.346% | 1 | 256 | +52.771% |
| 2026-02-25 | 108.76 | 108.76 | 108.67 | 108.67 | +6.581% | 7 | 261 | +40.020% |
| 2026-02-23 | 101.96 | 101.96 | 101.96 | 101.96 | -5.593% | 1 | 261 | +49.235% |
| 2026-02-20 | 106.96 | 108.00 | 106.96 | 108.00 | +3.211% | 26 | 262 | +40.889% |
| 2026-02-19 | 106.12 | 106.12 | 104.64 | 104.64 | -3.111% | 2 | 267 | +45.413% |
| 2026-02-18 | 107.50 | 108.00 | 107.50 | 108.00 | +4.956% | 3 | 267 | +40.889% |
| 2026-02-17 | 102.90 | 102.90 | 102.90 | 102.90 | -7.663% | 15 | 268 | +47.872% |
| 2026-02-10 | 111.44 | 111.44 | 111.44 | 111.44 | +1.753% | 1 | 253 | +36.540% |
| 2026-02-06 | 109.52 | 109.52 | 109.52 | 109.52 | +7.404% | 2 | 252 | +38.934% |
| 2026-02-05 | 104.34 | 104.34 | 101.97 | 101.97 | -7.283% | 7 | 254 | +49.220% |
| 2026-02-04 | 112.15 | 112.15 | 109.98 | 109.98 | -0.018% | 3 | 248 | +38.352% |
| 2026-01-29 | 110.00 | 110.00 | 110.00 | 110.00 | -3.754% | 1 | 246 | +38.327% |
| 2026-01-27 | 113.66 | 114.29 | 113.66 | 114.29 | +0.123% | 3 | 246 | +33.135% |
| 2026-01-26 | 113.60 | 114.15 | 113.60 | 114.15 | +3.905% | 3 | 247 | +33.298% |
| 2026-01-21 | 109.86 | 109.86 | 109.86 | 109.86 | +5.971% | 1 | 245 | +38.504% |
| 2026-01-20 | 108.50 | 108.50 | 103.67 | 103.67 | -5.797% | 21 | 244 | +46.773% |
| 2026-01-14 | 110.05 | 110.05 | 110.05 | 110.05 | -2.611% | 3 | 244 | +38.264% |
| 2026-01-12 | 113.00 | 113.00 | 113.00 | 113.00 | +1.802% | 1 | 245 | +34.655% |
| 2026-01-07 | 112.38 | 112.38 | 111.00 | 111.00 | +0.946% | 2 | 246 | +37.081% |
| 2026-01-06 | 109.96 | 109.96 | 109.96 | 109.96 | -0.036% | 1 | 247 | +38.378% |
| 2026-01-05 | 109.52 | 110.00 | 109.52 | 110.00 | +3.872% | 3 | 247 | +38.327% |
| 2026-01-02 | 107.78 | 107.78 | 104.96 | 105.90 | -1.744% | 15 | 247 | +43.683% |
| 2025-12-31 | 109.31 | 109.31 | 107.77 | 107.78 | -0.682% | 350 | 107 | +41.176% |
| 2025-12-29 | 109.99 | 109.99 | 108.52 | 108.52 | -2.646% | 3 | 107 | +40.214% |
| 2025-12-26 | 111.48 | 111.48 | 111.47 | 111.47 | -0.295% | 2 | 107 | +36.503% |
| 2025-12-24 | 111.80 | 111.80 | 111.80 | 111.80 | +1.094% | 1 | 104 | +36.100% |
| 2025-12-23 | 109.21 | 110.78 | 109.21 | 110.59 | +2.162% | 4 | 104 | +37.589% |
| 2025-12-22 | 108.26 | 108.26 | 108.25 | 108.25 | +1.548% | 2 | 103 | +40.564% |
| 2025-12-19 | 104.50 | 107.50 | 103.50 | 106.60 | +4.459% | 22 | 101 | +42.739% |
| 2025-12-18 | 104.55 | 104.55 | 102.05 | 102.05 | +2.050% | 54 | 88 | +49.103% |
| 2025-12-17 | 103.07 | 103.07 | 100.00 | 100.00 | -4.031% | 2 | 39 | +52.160% |
| 2025-12-16 | 102.03 | 104.20 | 102.03 | 104.20 | -2.553% | 2 | 39 | +46.027% |
| 2025-12-15 | 105.54 | 106.93 | 105.54 | 106.93 | -0.019% | 6 | 37 | +42.299% |
| 2025-12-12 | 112.39 | 112.39 | 106.64 | 106.95 | -2.275% | 12 | 32 | +42.272% |
| 2025-12-11 | 109.45 | 109.45 | 109.44 | 109.44 | -3.236% | 2 | 29 | +39.035% |
| 2025-12-10 | 109.30 | 114.19 | 108.72 | 113.10 | +2.214% | 64 | 29 | +34.536% |
| 2025-12-09 | 110.17 | 110.65 | 110.17 | 110.65 | 0.000% | 4 | 3 | +37.515% |