SPY280616C00695000
SPY Jun 16 2028 695.00 Call
optionOPRA
EODOct 22, 2026
144.66USD-0.680%(-0.99)1Vol172OI
SPY280616C00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 144.66 | 144.66 | 144.66 | 144.66 | -0.680% | 1 | 171 | 0.000% |
| 2026-09-14 | 145.64 | 145.66 | 145.62 | 145.65 | -3.562% | 19 | 152 | -0.680% |
| 2026-09-04 | 151.41 | 151.41 | 151.03 | 151.03 | +0.020% | 2 | 152 | -4.218% |
| 2026-08-24 | 151.00 | 151.00 | 151.00 | 151.00 | -7.792% | 1 | 152 | -4.199% |
| 2026-08-14 | 163.76 | 163.76 | 163.76 | 163.76 | +2.305% | 1 | 152 | -11.663% |
| 2026-08-07 | 159.19 | 160.07 | 159.19 | 160.07 | -1.191% | 3 | 151 | -9.627% |
| 2026-08-05 | 162.00 | 162.00 | 162.00 | 162.00 | +13.836% | 3 | 151 | -10.704% |
| 2026-07-22 | 142.44 | 142.44 | 142.31 | 142.31 | -3.793% | 2 | 150 | +1.651% |
| 2026-07-10 | 147.92 | 147.92 | 147.92 | 147.92 | +7.672% | 2 | 150 | -2.204% |
| 2026-06-23 | 137.38 | 137.38 | 137.38 | 137.38 | -7.176% | 1 | 150 | +5.299% |
| 2026-06-16 | 148.00 | 148.00 | 148.00 | 148.00 | -0.671% | 1 | 150 | -2.257% |
| 2026-06-15 | 149.59 | 149.95 | 149.00 | 149.00 | +7.194% | 4 | 150 | -2.913% |
| 2026-06-09 | 139.00 | 139.00 | 139.00 | 139.00 | -7.641% | 2 | 150 | +4.072% |
| 2026-06-01 | 150.50 | 150.50 | 150.50 | 150.50 | +0.575% | 1 | 150 | -3.880% |
| 2026-05-28 | 149.64 | 149.64 | 149.64 | 149.64 | +3.816% | 3 | 153 | -3.328% |
| 2026-05-26 | 146.50 | 146.50 | 144.14 | 144.14 | +4.449% | 4 | 153 | +0.361% |
| 2026-05-21 | 138.00 | 138.00 | 138.00 | 138.00 | -0.476% | 1 | 153 | +4.826% |
| 2026-05-15 | 139.08 | 139.08 | 138.66 | 138.66 | -4.864% | 4 | 149 | +4.327% |
| 2026-05-14 | 145.75 | 145.75 | 145.75 | 145.75 | +9.586% | 3 | 152 | -0.748% |
| 2026-05-12 | 133.00 | 133.00 | 133.00 | 133.00 | -3.280% | 1 | 152 | +8.767% |
| 2026-05-11 | 138.38 | 138.39 | 137.51 | 137.51 | +1.656% | 10 | 162 | +5.200% |
| 2026-05-08 | 135.27 | 135.27 | 135.27 | 135.27 | +5.326% | 3 | 165 | +6.942% |
| 2026-05-06 | 128.43 | 128.43 | 128.43 | 128.43 | +4.347% | 1 | 165 | +12.637% |
| 2026-05-01 | 123.08 | 123.08 | 123.08 | 123.08 | +5.422% | 12 | 171 | +17.533% |
| 2026-04-30 | 116.75 | 116.75 | 116.75 | 116.75 | -0.689% | 1 | 171 | +23.906% |
| 2026-04-27 | 117.56 | 117.56 | 117.56 | 117.56 | +0.479% | 1 | 171 | +23.052% |
| 2026-04-24 | 117.00 | 117.00 | 117.00 | 117.00 | +0.429% | 1 | 170 | +23.641% |
| 2026-04-22 | 116.50 | 116.50 | 116.50 | 116.50 | +3.070% | 1 | 171 | +24.172% |
| 2026-04-20 | 113.03 | 113.03 | 113.03 | 113.03 | +4.118% | 1 | 172 | +27.984% |
| 2026-04-16 | 108.56 | 108.56 | 108.56 | 108.56 | +1.553% | 2 | 172 | +33.254% |
| 2026-04-15 | 104.67 | 106.90 | 104.67 | 106.90 | +3.445% | 6 | 172 | +35.323% |
| 2026-04-14 | 100.65 | 103.34 | 100.65 | 103.34 | +6.668% | 6 | 177 | +39.985% |
| 2026-04-13 | 95.50 | 96.88 | 95.50 | 96.88 | +4.667% | 7 | 171 | +49.319% |
| 2026-04-10 | 92.62 | 92.62 | 92.56 | 92.56 | +2.787% | 3 | 170 | +56.288% |
| 2026-04-08 | 90.13 | 90.13 | 89.50 | 90.05 | +13.613% | 10 | 170 | +60.644% |
| 2026-04-02 | 79.83 | 79.83 | 79.26 | 79.26 | -1.906% | 8 | 168 | +82.513% |
| 2026-04-01 | 81.37 | 81.44 | 80.80 | 80.80 | -0.615% | 4 | 168 | +79.035% |
| 2026-03-19 | 81.15 | 81.30 | 81.15 | 81.30 | -3.616% | 6 | 169 | +77.934% |
| 2026-03-13 | 84.79 | 85.00 | 84.35 | 84.35 | -3.046% | 39 | 174 | +71.500% |
| 2026-03-12 | 87.11 | 87.11 | 87.00 | 87.00 | -6.169% | 12 | 152 | +66.276% |
| 2026-03-10 | 92.80 | 92.97 | 92.72 | 92.72 | +3.900% | 26 | 142 | +56.018% |
| 2026-03-06 | 89.24 | 89.24 | 89.24 | 89.24 | -5.726% | 1 | 141 | +62.102% |
| 2026-02-27 | 94.66 | 94.66 | 94.66 | 94.66 | +3.454% | 2 | 140 | +52.821% |
| 2026-02-17 | 93.21 | 93.21 | 91.50 | 91.50 | -5.719% | 8 | 139 | +58.098% |
| 2026-02-12 | 97.05 | 97.05 | 97.05 | 97.05 | -6.350% | 1 | 139 | +49.057% |
| 2026-02-09 | 103.63 | 103.63 | 103.63 | 103.63 | +1.548% | 1 | 139 | +39.593% |
| 2026-02-06 | 102.05 | 102.05 | 102.05 | 102.05 | +5.697% | 1 | 139 | +41.754% |
| 2026-02-05 | 94.42 | 96.55 | 94.42 | 96.55 | -1.157% | 26 | 139 | +49.829% |
| 2026-02-04 | 98.99 | 98.99 | 97.68 | 97.68 | -9.430% | 2 | 139 | +48.096% |
| 2026-02-03 | 107.85 | 107.85 | 107.85 | 107.85 | +1.880% | 1 | 139 | +34.131% |
| 2026-02-02 | 106.00 | 106.50 | 105.86 | 105.86 | +2.777% | 8 | 139 | +36.652% |
| 2026-01-30 | 103.25 | 103.25 | 103.00 | 103.00 | -3.377% | 25 | 134 | +40.447% |
| 2026-01-28 | 107.22 | 107.22 | 105.67 | 106.60 | -0.318% | 36 | 135 | +35.704% |
| 2026-01-27 | 106.48 | 107.00 | 106.45 | 106.94 | +3.414% | 359 | 138 | +35.272% |
| 2026-01-26 | 103.41 | 103.41 | 103.41 | 103.41 | +7.428% | 1 | 360 | +39.890% |
| 2026-01-21 | 96.26 | 96.26 | 96.26 | 96.26 | -0.393% | 1 | 359 | +50.280% |
| 2026-01-20 | 96.64 | 96.64 | 96.64 | 96.64 | -7.813% | 1 | 359 | +49.690% |
| 2026-01-12 | 104.83 | 104.83 | 104.83 | 104.83 | +3.751% | 2 | 359 | +37.995% |
| 2026-01-05 | 101.00 | 102.00 | 101.00 | 101.04 | +3.514% | 26 | 357 | +43.171% |
| 2026-01-02 | 95.16 | 97.61 | 95.16 | 97.61 | -1.523% | 3 | 357 | +48.202% |
| 2025-12-30 | 100.09 | 100.09 | 99.12 | 99.12 | -3.052% | 10 | 356 | +45.944% |
| 2025-12-26 | 102.10 | 102.24 | 102.10 | 102.24 | -0.496% | 2 | 351 | +41.491% |
| 2025-12-24 | 104.40 | 104.40 | 102.46 | 102.75 | +7.783% | 3 | 351 | +40.788% |
| 2025-12-19 | 95.33 | 95.33 | 95.33 | 95.33 | +1.426% | 2 | 351 | +51.747% |
| 2025-12-18 | 94.86 | 94.86 | 93.99 | 93.99 | +3.776% | 4 | 349 | +53.910% |
| 2025-12-17 | 94.94 | 94.94 | 90.57 | 90.57 | -4.663% | 398 | 345 | +59.722% |
| 2025-12-16 | 95.00 | 95.00 | 95.00 | 95.00 | -5.885% | 2 | 3 | +52.274% |
| 2025-12-11 | 101.10 | 101.10 | 100.94 | 100.94 | 0.000% | 2 | 1 | +43.313% |