SPY280616C00685000
SPY Jun 16 2028 685.00 Call
optionOPRA
InactiveOct 14, 2026
157.75USD-4.109%(-6.76)1Vol248OI
SPY280616C00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 157.75 | 157.75 | 157.75 | 157.75 | -4.109% | 1 | 248 | 0.000% |
| 2026-10-07 | 164.51 | 164.51 | 164.51 | 164.51 | -2.188% | 2 | 250 | -4.109% |
| 2026-10-06 | 168.80 | 168.80 | 168.19 | 168.19 | +2.299% | 8 | 249 | -6.207% |
| 2026-10-05 | 164.41 | 164.41 | 164.41 | 164.41 | +5.642% | 1 | 249 | -4.051% |
| 2026-09-29 | 155.63 | 155.63 | 155.63 | 155.63 | -4.257% | 1 | 248 | +1.362% |
| 2026-09-21 | 162.55 | 162.55 | 162.55 | 162.55 | +6.290% | 1 | 248 | -2.953% |
| 2026-09-14 | 152.92 | 152.94 | 152.90 | 152.93 | -1.016% | 12 | 236 | +3.152% |
| 2026-09-09 | 154.50 | 154.50 | 154.50 | 154.50 | -2.640% | 1 | 236 | +2.104% |
| 2026-09-04 | 158.81 | 158.81 | 158.69 | 158.69 | -6.162% | 2 | 236 | -0.592% |
| 2026-08-14 | 169.11 | 169.11 | 169.11 | 169.11 | +1.112% | 2 | 236 | -6.718% |
| 2026-08-07 | 167.09 | 167.25 | 167.09 | 167.25 | -1.606% | 20 | 226 | -5.680% |
| 2026-08-05 | 169.98 | 169.98 | 169.98 | 169.98 | +9.312% | 1 | 226 | -7.195% |
| 2026-08-03 | 155.50 | 155.50 | 155.50 | 155.50 | +10.558% | 1 | 226 | +1.447% |
| 2026-07-27 | 140.65 | 140.65 | 140.65 | 140.65 | -5.579% | 1 | 227 | +12.158% |
| 2026-07-22 | 148.96 | 148.96 | 148.96 | 148.96 | +0.445% | 2 | 229 | +5.901% |
| 2026-07-21 | 148.30 | 148.30 | 148.30 | 148.30 | +0.257% | 2 | 231 | +6.372% |
| 2026-07-17 | 147.74 | 147.92 | 147.74 | 147.92 | -3.823% | 2 | 231 | +6.645% |
| 2026-07-15 | 153.80 | 153.80 | 153.80 | 153.80 | +0.261% | 2 | 231 | +2.568% |
| 2026-07-14 | 153.40 | 153.40 | 153.40 | 153.40 | +0.968% | 2 | 231 | +2.836% |
| 2026-07-13 | 152.35 | 152.35 | 151.84 | 151.93 | +7.265% | 6 | 230 | +3.831% |
| 2026-06-26 | 141.64 | 141.64 | 141.64 | 141.64 | -1.324% | 1 | 231 | +11.374% |
| 2026-06-09 | 143.54 | 143.54 | 143.54 | 143.54 | -10.265% | 2 | 231 | +9.900% |
| 2026-06-02 | 159.96 | 159.96 | 159.96 | 159.96 | +10.226% | 1 | 231 | -1.382% |
| 2026-05-20 | 145.12 | 145.12 | 145.12 | 145.12 | +2.558% | 1 | 230 | +8.703% |
| 2026-05-08 | 141.50 | 141.50 | 141.50 | 141.50 | +4.729% | 3 | 230 | +11.484% |
| 2026-05-06 | 135.11 | 135.11 | 135.11 | 135.11 | +4.252% | 1 | 229 | +16.757% |
| 2026-05-01 | 129.60 | 129.60 | 129.60 | 129.60 | +2.337% | 1 | 229 | +21.721% |
| 2026-04-30 | 127.20 | 127.20 | 126.64 | 126.64 | +4.248% | 8 | 229 | +24.566% |
| 2026-04-29 | 121.48 | 121.48 | 121.48 | 121.48 | -2.465% | 2 | 231 | +29.857% |
| 2026-04-27 | 124.32 | 124.55 | 123.76 | 124.55 | +1.211% | 12 | 229 | +26.656% |
| 2026-04-24 | 121.00 | 123.06 | 121.00 | 123.06 | +1.803% | 3 | 223 | +28.190% |
| 2026-04-22 | 119.38 | 120.88 | 119.38 | 120.88 | +0.382% | 8 | 221 | +30.501% |
| 2026-04-17 | 120.40 | 120.42 | 120.40 | 120.42 | +7.518% | 2 | 215 | +31.000% |
| 2026-04-15 | 112.00 | 112.00 | 112.00 | 112.00 | +11.443% | 3 | 215 | +40.848% |
| 2026-04-13 | 100.50 | 100.50 | 100.50 | 100.50 | -0.495% | 1 | 215 | +56.965% |
| 2026-04-10 | 101.00 | 101.00 | 101.00 | 101.00 | +1.202% | 2 | 215 | +56.188% |
| 2026-04-09 | 99.80 | 99.80 | 99.80 | 99.80 | +3.388% | 1 | 213 | +58.066% |
| 2026-04-08 | 96.53 | 96.53 | 96.53 | 96.53 | +14.088% | 1 | 213 | +63.421% |
| 2026-04-07 | 84.61 | 84.61 | 84.61 | 84.61 | -0.692% | 1 | 212 | +86.444% |
| 2026-03-26 | 84.00 | 85.20 | 84.00 | 85.20 | +0.852% | 2 | 212 | +85.153% |
| 2026-03-24 | 84.48 | 84.48 | 84.48 | 84.48 | -4.000% | 1 | 212 | +86.731% |
| 2026-03-23 | 88.00 | 88.00 | 88.00 | 88.00 | +4.290% | 5 | 212 | +79.261% |
| 2026-03-20 | 85.03 | 85.03 | 84.38 | 84.38 | -8.620% | 2 | 212 | +86.952% |
| 2026-03-12 | 93.99 | 93.99 | 92.34 | 92.34 | -4.311% | 16 | 212 | +70.836% |
| 2026-03-11 | 96.50 | 96.50 | 96.50 | 96.50 | -3.683% | 2 | 227 | +63.472% |
| 2026-03-10 | 99.17 | 100.19 | 99.17 | 100.19 | +12.624% | 3 | 227 | +57.451% |
| 2026-03-09 | 89.37 | 91.00 | 88.96 | 88.96 | -5.673% | 7 | 225 | +77.327% |
| 2026-03-06 | 95.34 | 95.34 | 94.31 | 94.31 | -7.557% | 3 | 224 | +67.268% |
| 2026-03-04 | 98.36 | 102.02 | 98.20 | 102.02 | +5.175% | 10 | 224 | +54.627% |
| 2026-03-03 | 96.33 | 97.00 | 96.33 | 97.00 | -5.495% | 3 | 230 | +62.629% |
| 2026-03-02 | 102.64 | 102.64 | 102.64 | 102.64 | +1.947% | 1 | 229 | +53.693% |
| 2026-02-27 | 99.94 | 100.68 | 99.94 | 100.68 | -4.287% | 3 | 228 | +56.685% |
| 2026-02-26 | 105.06 | 105.19 | 105.06 | 105.19 | +0.564% | 2 | 225 | +49.967% |
| 2026-02-20 | 104.60 | 104.60 | 104.60 | 104.60 | +2.549% | 15 | 226 | +50.813% |
| 2026-02-19 | 102.00 | 102.00 | 102.00 | 102.00 | +0.960% | 3 | 211 | +54.657% |
| 2026-02-17 | 101.03 | 101.03 | 101.03 | 101.03 | +0.188% | 1 | 211 | +56.142% |
| 2026-02-05 | 100.00 | 100.84 | 98.00 | 100.84 | -9.153% | 4 | 212 | +56.436% |
| 2026-02-02 | 111.00 | 111.00 | 111.00 | 111.00 | +1.956% | 15 | 212 | +42.117% |
| 2026-01-30 | 108.87 | 108.87 | 108.87 | 108.87 | +0.138% | 1 | 227 | +44.898% |
| 2026-01-29 | 107.95 | 109.00 | 107.95 | 108.72 | -0.303% | 226 | 228 | +45.097% |
| 2026-01-26 | 108.75 | 109.05 | 108.75 | 109.05 | +6.943% | 3 | 67 | +44.658% |
| 2026-01-21 | 101.97 | 101.97 | 101.97 | 101.97 | -3.574% | 1 | 70 | +54.702% |
| 2026-01-14 | 105.80 | 105.80 | 105.75 | 105.75 | -3.864% | 15 | 69 | +49.173% |
| 2026-01-07 | 110.00 | 110.00 | 110.00 | 110.00 | +1.056% | 1 | 61 | +43.409% |
| 2026-01-06 | 107.32 | 108.85 | 107.32 | 108.85 | +1.824% | 10 | 62 | +44.924% |
| 2026-01-05 | 106.80 | 107.17 | 106.80 | 106.90 | +5.320% | 12 | 59 | +47.568% |
| 2026-01-02 | 104.29 | 105.33 | 101.50 | 101.50 | -2.216% | 11 | 59 | +55.419% |
| 2025-12-31 | 106.64 | 106.64 | 103.80 | 103.80 | -2.918% | 25 | 44 | +51.975% |
| 2025-12-30 | 106.69 | 107.00 | 106.21 | 106.92 | +1.298% | 23 | 44 | +47.540% |
| 2025-12-29 | 105.76 | 105.76 | 105.55 | 105.55 | -2.593% | 7 | 26 | +49.455% |
| 2025-12-26 | 107.72 | 108.80 | 107.72 | 108.36 | +0.838% | 3 | 23 | +45.580% |
| 2025-12-23 | 106.13 | 107.46 | 106.13 | 107.46 | +2.695% | 3 | 22 | +46.799% |
| 2025-12-22 | 104.44 | 104.72 | 104.31 | 104.64 | +3.532% | 12 | 20 | +50.755% |
| 2025-12-19 | 101.07 | 101.07 | 101.07 | 101.07 | +5.281% | 1 | 19 | +56.080% |
| 2025-12-17 | 101.12 | 101.12 | 96.00 | 96.00 | -4.000% | 3 | 18 | +64.323% |
| 2025-12-16 | 102.00 | 102.00 | 100.00 | 100.00 | -3.382% | 5 | 15 | +57.750% |
| 2025-12-15 | 105.90 | 106.01 | 103.50 | 103.50 | -1.616% | 6 | 14 | +52.415% |
| 2025-12-12 | 107.58 | 107.58 | 105.20 | 105.20 | -3.751% | 3 | 9 | +49.952% |
| 2025-12-11 | 107.23 | 109.30 | 107.23 | 109.30 | 0.000% | 10 | 8 | +44.328% |