SPY280616C00690000
SPY Jun 16 2028 690.00 Call
optionOPRA
EODOct 27, 2026
154.43USD+0.547%(+0.84)1Vol464OI
SPY280616C00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 154.43 | 154.43 | 154.43 | 154.43 | +0.547% | 1 | 464 | 0.000% |
| 2026-10-20 | 153.59 | 153.59 | 153.59 | 153.59 | +0.807% | 1 | 464 | +0.547% |
| 2026-10-15 | 152.36 | 152.36 | 152.36 | 152.36 | -6.922% | 3 | 463 | +1.359% |
| 2026-10-12 | 163.69 | 163.69 | 163.69 | 163.69 | +0.417% | 1 | 464 | -5.657% |
| 2026-10-09 | 161.20 | 163.01 | 161.20 | 163.01 | +2.445% | 3 | 463 | -5.263% |
| 2026-10-08 | 159.12 | 159.12 | 159.12 | 159.12 | -1.168% | 2 | 463 | -2.947% |
| 2026-10-05 | 161.00 | 161.00 | 161.00 | 161.00 | +5.574% | 1 | 463 | -4.081% |
| 2026-09-29 | 152.50 | 152.50 | 152.50 | 152.50 | -2.556% | 1 | 462 | +1.266% |
| 2026-09-28 | 156.50 | 156.50 | 156.50 | 156.50 | -0.949% | 1 | 461 | -1.323% |
| 2026-09-23 | 160.00 | 160.00 | 158.00 | 158.00 | -1.447% | 2 | 461 | -2.259% |
| 2026-09-22 | 161.18 | 161.18 | 160.32 | 160.32 | +0.849% | 11 | 460 | -3.674% |
| 2026-09-21 | 155.65 | 158.97 | 155.65 | 158.97 | +5.761% | 4 | 463 | -2.856% |
| 2026-09-14 | 150.31 | 150.31 | 150.31 | 150.31 | -5.101% | 1 | 463 | +2.741% |
| 2026-09-03 | 158.39 | 158.39 | 158.39 | 158.39 | +5.593% | 1 | 463 | -2.500% |
| 2026-09-01 | 150.00 | 150.00 | 150.00 | 150.00 | -5.207% | 1 | 463 | +2.953% |
| 2026-08-18 | 158.35 | 158.35 | 158.24 | 158.24 | -2.255% | 2 | 463 | -2.408% |
| 2026-08-12 | 162.07 | 162.07 | 161.89 | 161.89 | -1.214% | 2 | 463 | -4.608% |
| 2026-08-10 | 163.99 | 163.99 | 163.88 | 163.88 | +0.762% | 2 | 463 | -5.766% |
| 2026-08-07 | 163.50 | 163.85 | 161.71 | 162.64 | -0.221% | 78 | 440 | -5.048% |
| 2026-08-04 | 160.06 | 163.00 | 160.06 | 163.00 | +16.796% | 3 | 440 | -5.258% |
| 2026-07-28 | 139.56 | 139.56 | 139.56 | 139.56 | +1.735% | 1 | 439 | +10.655% |
| 2026-07-27 | 137.50 | 137.50 | 136.86 | 137.18 | -5.809% | 7 | 439 | +12.575% |
| 2026-07-22 | 146.07 | 146.07 | 145.64 | 145.64 | +0.670% | 264 | 438 | +6.035% |
| 2026-07-20 | 144.75 | 144.75 | 144.67 | 144.67 | -0.117% | 2 | 437 | +6.746% |
| 2026-07-17 | 144.58 | 145.02 | 144.21 | 144.84 | -2.274% | 720 | 126 | +6.621% |
| 2026-07-16 | 148.21 | 148.21 | 148.21 | 148.21 | +1.849% | 3 | 127 | +4.197% |
| 2026-06-30 | 145.52 | 145.52 | 145.52 | 145.52 | +3.943% | 2 | 127 | +6.123% |
| 2026-06-29 | 139.74 | 140.00 | 139.74 | 140.00 | -6.398% | 5 | 127 | +10.307% |
| 2026-06-05 | 149.57 | 149.57 | 149.57 | 149.57 | -2.056% | 1 | 126 | +3.249% |
| 2026-05-28 | 152.71 | 152.71 | 152.71 | 152.71 | +2.490% | 10 | 126 | +1.126% |
| 2026-05-27 | 148.33 | 149.00 | 148.33 | 149.00 | +7.971% | 5 | 126 | +3.644% |
| 2026-05-19 | 138.00 | 138.31 | 137.98 | 138.00 | -3.178% | 34 | 118 | +11.906% |
| 2026-05-15 | 142.53 | 142.53 | 142.53 | 142.53 | -3.696% | 1 | 117 | +8.349% |
| 2026-05-14 | 146.65 | 148.00 | 146.65 | 148.00 | +4.461% | 3 | 120 | +4.345% |
| 2026-05-11 | 139.79 | 141.68 | 139.79 | 141.68 | +3.514% | 10 | 121 | +8.999% |
| 2026-05-08 | 136.87 | 136.87 | 136.87 | 136.87 | +3.697% | 2 | 121 | +12.830% |
| 2026-05-06 | 131.99 | 131.99 | 131.99 | 131.99 | +2.892% | 2 | 119 | +17.001% |
| 2026-05-05 | 128.28 | 128.28 | 128.28 | 128.28 | +1.810% | 1 | 120 | +20.385% |
| 2026-05-04 | 125.50 | 126.00 | 125.50 | 126.00 | +4.253% | 4 | 116 | +22.563% |
| 2026-04-30 | 119.50 | 120.86 | 119.50 | 120.86 | +2.173% | 2 | 116 | +27.776% |
| 2026-04-29 | 117.77 | 119.00 | 117.77 | 118.29 | +0.501% | 5 | 116 | +30.552% |
| 2026-04-28 | 117.70 | 117.70 | 117.70 | 117.70 | -2.607% | 1 | 113 | +31.206% |
| 2026-04-27 | 119.90 | 120.85 | 119.90 | 120.85 | +0.885% | 9 | 112 | +27.787% |
| 2026-04-24 | 119.79 | 119.79 | 119.79 | 119.79 | +1.949% | 1 | 103 | +28.917% |
| 2026-04-17 | 119.50 | 119.50 | 117.00 | 117.50 | +6.364% | 26 | 104 | +31.430% |
| 2026-04-16 | 110.47 | 110.47 | 110.47 | 110.47 | +0.886% | 2 | 106 | +39.794% |
| 2026-04-15 | 109.50 | 109.50 | 109.50 | 109.50 | +3.791% | 3 | 106 | +41.032% |
| 2026-04-14 | 106.49 | 106.49 | 105.50 | 105.50 | +12.690% | 6 | 109 | +46.379% |
| 2026-04-08 | 93.13 | 93.62 | 93.13 | 93.62 | +13.921% | 2 | 108 | +64.954% |
| 2026-04-06 | 82.18 | 82.18 | 82.18 | 82.18 | +0.971% | 1 | 110 | +87.917% |
| 2026-04-02 | 81.64 | 81.64 | 81.39 | 81.39 | -0.829% | 2 | 109 | +89.741% |
| 2026-04-01 | 82.11 | 82.11 | 82.07 | 82.07 | +16.082% | 2 | 109 | +88.169% |
| 2026-03-30 | 70.68 | 70.70 | 70.68 | 70.70 | -2.483% | 2 | 109 | +118.430% |
| 2026-03-27 | 72.50 | 72.50 | 72.50 | 72.50 | -9.375% | 4 | 107 | +113.007% |
| 2026-03-26 | 80.00 | 80.00 | 80.00 | 80.00 | -1.235% | 1 | 111 | +93.038% |
| 2026-03-20 | 81.00 | 81.00 | 81.00 | 81.00 | -5.682% | 5 | 112 | +90.654% |
| 2026-03-19 | 83.91 | 85.88 | 83.91 | 85.88 | -2.165% | 6 | 117 | +79.821% |
| 2026-03-18 | 87.78 | 87.78 | 87.78 | 87.78 | -3.027% | 2 | 123 | +75.928% |
| 2026-03-17 | 91.72 | 91.72 | 90.21 | 90.52 | +0.233% | 56 | 125 | +70.603% |
| 2026-03-13 | 90.31 | 90.31 | 90.31 | 90.31 | +0.995% | 1 | 110 | +71.000% |
| 2026-03-12 | 89.84 | 89.84 | 89.42 | 89.42 | -5.376% | 2 | 110 | +72.702% |
| 2026-03-11 | 94.50 | 94.50 | 94.50 | 94.50 | -2.447% | 1 | 112 | +63.418% |
| 2026-03-10 | 95.40 | 96.87 | 95.40 | 96.87 | +8.843% | 4 | 112 | +59.420% |
| 2026-03-09 | 86.00 | 89.00 | 86.00 | 89.00 | -5.249% | 6 | 111 | +73.517% |
| 2026-03-06 | 93.39 | 93.93 | 93.39 | 93.93 | -4.688% | 20 | 115 | +64.410% |
| 2026-03-04 | 98.99 | 98.99 | 98.30 | 98.55 | +6.541% | 14 | 125 | +56.702% |
| 2026-03-03 | 92.50 | 92.50 | 92.50 | 92.50 | -6.063% | 2 | 124 | +66.951% |
| 2026-02-27 | 98.47 | 98.47 | 98.47 | 98.47 | -3.904% | 2 | 124 | +56.829% |
| 2026-02-26 | 102.47 | 102.47 | 102.47 | 102.47 | -1.386% | 2 | 126 | +50.708% |
| 2026-02-25 | 103.00 | 103.91 | 103.00 | 103.91 | +4.432% | 11 | 114 | +48.619% |
| 2026-02-24 | 99.50 | 99.50 | 99.50 | 99.50 | +2.577% | 1 | 114 | +55.206% |
| 2026-02-23 | 97.00 | 97.00 | 97.00 | 97.00 | -4.528% | 4 | 115 | +59.206% |
| 2026-02-20 | 99.00 | 101.60 | 99.00 | 101.60 | +2.865% | 11 | 115 | +51.998% |
| 2026-02-19 | 98.77 | 98.77 | 98.77 | 98.77 | -1.965% | 1 | 113 | +56.353% |
| 2026-02-18 | 100.75 | 100.75 | 100.75 | 100.75 | +6.999% | 1 | 114 | +53.280% |
| 2026-02-17 | 94.16 | 94.16 | 94.16 | 94.16 | -12.262% | 1 | 114 | +64.008% |
| 2026-02-09 | 106.17 | 107.32 | 106.17 | 107.32 | +3.491% | 6 | 114 | +43.897% |
| 2026-02-06 | 103.70 | 103.70 | 103.70 | 103.70 | +1.458% | 1 | 109 | +48.920% |
| 2026-02-04 | 102.21 | 102.21 | 102.21 | 102.21 | -0.283% | 1 | 110 | +51.091% |
| 2026-02-03 | 102.80 | 102.80 | 102.50 | 102.50 | -6.136% | 3 | 109 | +50.663% |
| 2026-02-02 | 109.08 | 109.20 | 109.08 | 109.20 | +2.835% | 23 | 109 | +41.419% |
| 2026-01-29 | 103.40 | 106.31 | 103.40 | 106.19 | -2.533% | 4 | 112 | +45.428% |
| 2026-01-28 | 110.40 | 110.40 | 108.95 | 108.95 | -0.801% | 4 | 113 | +41.744% |
| 2026-01-27 | 109.00 | 110.44 | 109.00 | 109.83 | +2.234% | 17 | 115 | +40.608% |
| 2026-01-26 | 106.70 | 107.43 | 106.35 | 107.43 | +2.656% | 4 | 100 | +43.749% |
| 2026-01-23 | 104.65 | 104.65 | 104.65 | 104.65 | -0.447% | 1 | 102 | +47.568% |
| 2026-01-22 | 104.70 | 105.12 | 104.70 | 105.12 | +7.265% | 5 | 102 | +46.908% |
| 2026-01-20 | 106.42 | 106.42 | 98.00 | 98.00 | -10.092% | 14 | 102 | +57.582% |
| 2026-01-15 | 109.31 | 109.31 | 109.00 | 109.00 | +6.549% | 8 | 97 | +41.679% |
| 2026-01-14 | 105.70 | 105.70 | 102.30 | 102.30 | -4.669% | 13 | 94 | +50.958% |
| 2026-01-13 | 106.45 | 107.31 | 106.45 | 107.31 | -1.033% | 9 | 94 | +43.910% |
| 2026-01-12 | 109.24 | 109.24 | 107.97 | 108.43 | +1.621% | 12 | 95 | +42.424% |
| 2026-01-09 | 106.61 | 106.70 | 106.61 | 106.70 | +2.626% | 2 | 90 | +44.733% |
| 2026-01-08 | 103.97 | 103.97 | 103.97 | 103.97 | -2.604% | 2 | 89 | +48.533% |
| 2026-01-07 | 106.81 | 106.81 | 106.75 | 106.75 | +1.880% | 2 | 91 | +44.665% |
| 2026-01-06 | 105.52 | 105.52 | 104.11 | 104.78 | +1.443% | 8 | 93 | +47.385% |
| 2026-01-05 | 102.76 | 104.39 | 102.76 | 103.29 | +2.288% | 21 | 82 | +49.511% |
| 2026-01-02 | 103.07 | 103.07 | 99.00 | 100.98 | +0.478% | 13 | 82 | +52.931% |
| 2025-12-31 | 103.21 | 103.21 | 100.50 | 100.50 | -2.285% | 5 | 78 | +53.662% |
| 2025-12-30 | 103.28 | 104.66 | 102.52 | 102.85 | -1.172% | 15 | 78 | +50.151% |
| 2025-12-29 | 105.50 | 105.50 | 102.14 | 104.07 | -1.149% | 22 | 66 | +48.391% |
| 2025-12-26 | 108.28 | 108.28 | 104.66 | 105.28 | -1.663% | 20 | 64 | +46.685% |
| 2025-12-24 | 106.50 | 107.06 | 105.51 | 107.06 | +2.774% | 9 | 40 | +44.246% |
| 2025-12-23 | 101.13 | 104.17 | 101.13 | 104.17 | +2.540% | 4 | 40 | +48.248% |
| 2025-12-22 | 101.30 | 101.59 | 101.25 | 101.59 | +9.507% | 8 | 41 | +52.013% |
| 2025-12-17 | 97.00 | 97.00 | 91.45 | 92.77 | -5.104% | 8 | 41 | +66.465% |
| 2025-12-16 | 98.50 | 98.50 | 96.58 | 97.76 | -2.494% | 7 | 41 | +57.968% |
| 2025-12-15 | 100.26 | 100.26 | 100.26 | 100.26 | -2.090% | 5 | 40 | +54.030% |
| 2025-12-12 | 102.50 | 102.68 | 102.40 | 102.40 | -5.422% | 8 | 35 | +50.811% |
| 2025-12-11 | 103.66 | 108.27 | 103.16 | 108.27 | +2.142% | 11 | 30 | +42.634% |
| 2025-12-10 | 103.07 | 107.50 | 103.07 | 106.00 | +1.894% | 27 | 24 | +45.689% |
| 2025-12-09 | 104.07 | 104.07 | 104.03 | 104.03 | 0.000% | 2 | 2 | +48.448% |