SPY280616C00700000
SPY Jun 16 2028 700.00 Call
optionOPRA
EODOct 27, 2026
146.60USD-2.051%(-3.07)2Vol305OI
SPY280616C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 146.67 | 146.67 | 146.60 | 146.60 | -2.051% | 2 | 304 | 0.000% |
| 2026-10-16 | 146.13 | 150.22 | 146.13 | 149.67 | -3.132% | 30 | 294 | -2.051% |
| 2026-10-13 | 154.51 | 154.51 | 154.51 | 154.51 | +0.084% | 1 | 294 | -5.119% |
| 2026-10-09 | 154.38 | 154.38 | 154.38 | 154.38 | +2.238% | 1 | 294 | -5.040% |
| 2026-10-08 | 151.00 | 151.00 | 151.00 | 151.00 | -4.430% | 2 | 294 | -2.914% |
| 2026-10-06 | 158.00 | 158.00 | 158.00 | 158.00 | +6.218% | 1 | 294 | -7.215% |
| 2026-10-02 | 150.00 | 150.00 | 148.39 | 148.75 | +0.168% | 5 | 295 | -1.445% |
| 2026-09-30 | 148.50 | 148.50 | 148.50 | 148.50 | +2.456% | 1 | 294 | -1.279% |
| 2026-09-29 | 144.94 | 144.94 | 144.94 | 144.94 | -0.997% | 1 | 293 | +1.145% |
| 2026-09-24 | 146.40 | 146.40 | 146.40 | 146.40 | -4.935% | 1 | 292 | +0.137% |
| 2026-09-22 | 154.00 | 154.00 | 154.00 | 154.00 | +6.207% | 1 | 292 | -4.805% |
| 2026-09-18 | 142.00 | 145.00 | 141.50 | 145.00 | +2.134% | 4 | 290 | +1.103% |
| 2026-09-17 | 141.97 | 141.97 | 141.97 | 141.97 | +4.198% | 1 | 291 | +3.261% |
| 2026-09-16 | 140.81 | 140.81 | 136.25 | 136.25 | -1.075% | 5 | 292 | +7.596% |
| 2026-09-15 | 137.73 | 137.73 | 137.73 | 137.73 | -3.034% | 3 | 295 | +6.440% |
| 2026-09-14 | 142.07 | 142.07 | 142.03 | 142.04 | -2.041% | 23 | 272 | +3.210% |
| 2026-09-11 | 145.51 | 146.23 | 145.00 | 145.00 | +2.473% | 4 | 272 | +1.103% |
| 2026-09-10 | 139.74 | 141.50 | 139.25 | 141.50 | -0.359% | 3 | 271 | +3.604% |
| 2026-09-09 | 142.01 | 142.01 | 142.01 | 142.01 | -4.448% | 1 | 271 | +3.232% |
| 2026-09-04 | 148.62 | 148.62 | 148.62 | 148.62 | -1.184% | 2 | 269 | -1.359% |
| 2026-09-03 | 150.40 | 150.40 | 150.40 | 150.40 | +4.466% | 1 | 269 | -2.527% |
| 2026-09-01 | 143.97 | 143.97 | 143.97 | 143.97 | -1.579% | 2 | 269 | +1.827% |
| 2026-08-24 | 146.28 | 146.28 | 146.28 | 146.28 | -0.490% | 1 | 270 | +0.219% |
| 2026-08-20 | 150.00 | 150.00 | 147.00 | 147.00 | -3.289% | 3 | 270 | -0.272% |
| 2026-08-19 | 152.00 | 152.00 | 152.00 | 152.00 | -3.308% | 5 | 265 | -3.553% |
| 2026-08-17 | 157.20 | 157.20 | 157.20 | 157.20 | +1.813% | 1 | 265 | -6.743% |
| 2026-08-12 | 154.41 | 154.41 | 154.40 | 154.40 | -0.541% | 16 | 257 | -5.052% |
| 2026-08-07 | 156.41 | 156.51 | 155.24 | 155.24 | -1.064% | 11 | 258 | -5.566% |
| 2026-08-05 | 157.84 | 157.84 | 156.91 | 156.91 | +0.583% | 4 | 256 | -6.571% |
| 2026-08-04 | 148.50 | 156.60 | 148.50 | 156.00 | +8.063% | 14 | 260 | -6.026% |
| 2026-08-03 | 138.50 | 145.88 | 138.50 | 144.36 | +11.157% | 6 | 261 | +1.552% |
| 2026-07-28 | 129.69 | 129.87 | 129.69 | 129.87 | -2.353% | 3 | 260 | +12.882% |
| 2026-07-24 | 132.52 | 133.00 | 132.52 | 133.00 | -4.006% | 2 | 258 | +10.226% |
| 2026-07-22 | 138.69 | 138.69 | 138.55 | 138.55 | +2.630% | 2 | 258 | +5.810% |
| 2026-07-17 | 135.00 | 137.93 | 135.00 | 135.00 | -6.897% | 12 | 256 | +8.593% |
| 2026-07-10 | 143.00 | 145.00 | 143.00 | 145.00 | +7.185% | 5 | 256 | +1.103% |
| 2026-07-08 | 135.28 | 135.28 | 135.28 | 135.28 | -1.871% | 1 | 256 | +8.368% |
| 2026-07-07 | 137.86 | 137.86 | 137.86 | 137.86 | -3.263% | 1 | 256 | +6.340% |
| 2026-07-06 | 140.50 | 142.51 | 140.50 | 142.51 | +4.748% | 2 | 256 | +2.870% |
| 2026-07-02 | 136.05 | 136.05 | 136.05 | 136.05 | -2.648% | 1 | 255 | +7.755% |
| 2026-06-30 | 138.21 | 139.75 | 138.21 | 139.75 | +7.707% | 2 | 253 | +4.902% |
| 2026-06-25 | 130.01 | 132.22 | 128.22 | 129.75 | +0.116% | 9 | 251 | +12.987% |
| 2026-06-24 | 130.20 | 131.50 | 129.60 | 129.60 | -8.085% | 4 | 250 | +13.117% |
| 2026-06-22 | 141.00 | 141.00 | 141.00 | 141.00 | -1.316% | 3 | 250 | +3.972% |
| 2026-06-18 | 142.88 | 142.88 | 142.88 | 142.88 | +5.814% | 1 | 249 | +2.604% |
| 2026-06-12 | 131.44 | 138.00 | 131.44 | 135.03 | +1.199% | 9 | 249 | +8.568% |
| 2026-06-11 | 125.70 | 133.43 | 125.70 | 133.43 | +0.573% | 8 | 256 | +9.870% |
| 2026-06-10 | 131.50 | 132.67 | 131.50 | 132.67 | +5.202% | 15 | 256 | +10.500% |
| 2026-06-09 | 126.11 | 126.11 | 126.11 | 126.11 | -7.949% | 1 | 255 | +16.248% |
| 2026-06-08 | 137.30 | 137.30 | 137.00 | 137.00 | +0.921% | 2 | 254 | +7.007% |
| 2026-06-05 | 135.74 | 135.75 | 135.74 | 135.75 | -8.831% | 2 | 254 | +7.993% |
| 2026-06-03 | 148.90 | 148.90 | 148.90 | 148.90 | -0.554% | 1 | 255 | -1.545% |
| 2026-06-02 | 146.00 | 150.25 | 146.00 | 149.73 | +1.169% | 5 | 253 | -2.090% |
| 2026-06-01 | 146.75 | 148.00 | 146.75 | 148.00 | +1.537% | 3 | 253 | -0.946% |
| 2026-05-28 | 145.76 | 145.76 | 145.76 | 145.76 | +2.749% | 1 | 253 | +0.576% |
| 2026-05-27 | 141.86 | 141.86 | 141.86 | 141.86 | -0.014% | 1 | 252 | +3.341% |
| 2026-05-26 | 143.38 | 143.38 | 141.41 | 141.88 | +2.263% | 5 | 256 | +3.327% |
| 2026-05-22 | 138.74 | 138.74 | 138.74 | 138.74 | +4.277% | 3 | 256 | +5.665% |
| 2026-05-18 | 133.05 | 133.05 | 133.05 | 133.05 | -2.592% | 2 | 256 | +10.184% |
| 2026-05-15 | 137.25 | 137.25 | 136.59 | 136.59 | -3.776% | 2 | 255 | +7.329% |
| 2026-05-14 | 142.09 | 142.09 | 141.90 | 141.95 | +4.107% | 7 | 255 | +3.276% |
| 2026-05-13 | 134.00 | 136.35 | 134.00 | 136.35 | +1.458% | 5 | 257 | +7.517% |
| 2026-05-11 | 131.40 | 134.39 | 131.40 | 134.39 | +1.811% | 4 | 258 | +9.085% |
| 2026-05-08 | 130.27 | 132.00 | 130.27 | 132.00 | +3.529% | 7 | 257 | +11.061% |
| 2026-05-07 | 127.96 | 127.96 | 125.94 | 127.50 | -1.923% | 13 | 264 | +14.980% |
| 2026-05-06 | 125.02 | 130.00 | 124.85 | 130.00 | +7.314% | 14 | 260 | +12.769% |
| 2026-05-05 | 121.14 | 121.14 | 121.14 | 121.14 | +1.372% | 1 | 260 | +21.017% |
| 2026-05-01 | 120.84 | 120.84 | 119.50 | 119.50 | +1.719% | 2 | 260 | +22.678% |
| 2026-04-30 | 115.00 | 117.48 | 115.00 | 117.48 | +2.971% | 5 | 260 | +24.787% |
| 2026-04-27 | 114.50 | 114.50 | 113.53 | 114.09 | +2.728% | 6 | 260 | +28.495% |
| 2026-04-24 | 111.06 | 111.06 | 111.06 | 111.06 | +0.735% | 1 | 263 | +32.001% |
| 2026-04-22 | 110.25 | 110.25 | 110.25 | 110.25 | +3.240% | 1 | 263 | +32.971% |
| 2026-04-21 | 111.75 | 111.75 | 106.79 | 106.79 | -3.836% | 3 | 265 | +37.279% |
| 2026-04-20 | 110.50 | 111.05 | 110.50 | 111.05 | -0.072% | 3 | 265 | +32.013% |
| 2026-04-17 | 112.00 | 112.00 | 111.13 | 111.13 | +5.587% | 8 | 264 | +31.918% |
| 2026-04-16 | 104.62 | 105.29 | 104.23 | 105.25 | +1.377% | 12 | 258 | +39.287% |
| 2026-04-15 | 101.40 | 103.93 | 101.40 | 103.82 | +4.206% | 21 | 265 | +41.206% |
| 2026-04-14 | 95.97 | 99.63 | 95.97 | 99.63 | +7.244% | 21 | 264 | +47.144% |
| 2026-04-13 | 90.52 | 92.90 | 90.52 | 92.90 | +3.005% | 3 | 252 | +57.804% |
| 2026-04-10 | 90.14 | 90.19 | 90.14 | 90.19 | +3.512% | 3 | 251 | +62.546% |
| 2026-04-08 | 87.66 | 87.66 | 87.13 | 87.13 | +13.259% | 3 | 251 | +68.254% |
| 2026-04-06 | 76.93 | 76.93 | 76.93 | 76.93 | +7.145% | 1 | 252 | +90.563% |
| 2026-04-02 | 71.80 | 71.80 | 71.80 | 71.80 | -5.873% | 1 | 253 | +104.178% |
| 2026-04-01 | 76.28 | 76.28 | 76.28 | 76.28 | +3.669% | 1 | 253 | +92.187% |
| 2026-03-31 | 72.26 | 74.00 | 72.26 | 73.58 | +13.672% | 6 | 253 | +99.239% |
| 2026-03-30 | 69.19 | 69.19 | 64.64 | 64.73 | -2.662% | 172 | 252 | +126.479% |
| 2026-03-27 | 71.00 | 71.00 | 66.50 | 66.50 | -13.894% | 9 | 218 | +120.451% |
| 2026-03-24 | 78.59 | 78.59 | 77.23 | 77.23 | +4.733% | 38 | 214 | +89.823% |
| 2026-03-20 | 77.50 | 77.50 | 73.74 | 73.74 | -6.481% | 7 | 189 | +98.807% |
| 2026-03-19 | 77.50 | 78.85 | 77.50 | 78.85 | -6.509% | 6 | 184 | +85.923% |
| 2026-03-17 | 86.01 | 86.01 | 84.34 | 84.34 | +4.770% | 5 | 184 | +73.820% |
| 2026-03-13 | 82.20 | 82.20 | 80.50 | 80.50 | -4.098% | 35 | 185 | +82.112% |
| 2026-03-12 | 84.16 | 84.40 | 83.94 | 83.94 | -3.772% | 15 | 181 | +74.649% |
| 2026-03-11 | 87.68 | 87.68 | 87.23 | 87.23 | -3.400% | 4 | 178 | +68.061% |
| 2026-03-10 | 90.30 | 90.30 | 90.30 | 90.30 | +2.311% | 1 | 176 | +62.348% |
| 2026-03-09 | 81.30 | 88.26 | 81.30 | 88.26 | +3.458% | 2 | 177 | +66.100% |
| 2026-03-06 | 85.31 | 85.31 | 85.31 | 85.31 | -7.573% | 1 | 176 | +71.844% |
| 2026-03-02 | 92.30 | 92.30 | 92.30 | 92.30 | -5.109% | 4 | 177 | +58.830% |
| 2026-02-25 | 97.27 | 97.27 | 97.27 | 97.27 | +3.999% | 1 | 177 | +50.715% |
| 2026-02-24 | 93.53 | 93.53 | 93.53 | 93.53 | -2.563% | 1 | 177 | +56.741% |
| 2026-02-20 | 95.72 | 95.99 | 95.72 | 95.99 | +6.078% | 2 | 178 | +52.724% |
| 2026-02-17 | 90.69 | 90.69 | 90.31 | 90.49 | -2.468% | 4 | 178 | +62.007% |
| 2026-02-12 | 92.45 | 92.78 | 92.45 | 92.78 | -8.537% | 7 | 175 | +58.008% |
| 2026-02-10 | 101.90 | 102.13 | 100.90 | 101.44 | +11.817% | 13 | 178 | +44.519% |
| 2026-02-05 | 91.46 | 91.46 | 90.69 | 90.72 | -4.253% | 9 | 170 | +61.596% |
| 2026-02-04 | 94.75 | 94.75 | 94.75 | 94.75 | -7.956% | 2 | 161 | +54.723% |
| 2026-02-02 | 102.93 | 102.94 | 102.93 | 102.94 | +2.940% | 9 | 159 | +42.413% |
| 2026-01-30 | 100.00 | 100.00 | 100.00 | 100.00 | +0.695% | 1 | 150 | +46.600% |
| 2026-01-29 | 99.31 | 99.31 | 99.31 | 99.31 | -4.875% | 3 | 151 | +47.619% |
| 2026-01-28 | 104.02 | 104.40 | 103.61 | 104.40 | +1.016% | 5 | 151 | +40.421% |
| 2026-01-27 | 103.61 | 104.15 | 103.34 | 103.35 | +1.742% | 8 | 146 | +41.848% |
| 2026-01-15 | 101.64 | 101.64 | 101.50 | 101.58 | +3.791% | 4 | 140 | +44.320% |
| 2026-01-08 | 97.87 | 97.87 | 97.87 | 97.87 | +1.064% | 1 | 140 | +49.791% |
| 2026-01-05 | 96.84 | 96.84 | 96.84 | 96.84 | +2.163% | 1 | 139 | +51.384% |
| 2026-01-02 | 94.79 | 94.79 | 94.79 | 94.79 | +0.201% | 5 | 139 | +54.658% |
| 2025-12-31 | 95.53 | 95.53 | 94.58 | 94.60 | -2.474% | 7 | 138 | +54.968% |
| 2025-12-30 | 97.75 | 98.25 | 97.00 | 97.00 | +1.168% | 4 | 138 | +51.134% |
| 2025-12-29 | 96.50 | 96.50 | 95.88 | 95.88 | -3.308% | 100 | 135 | +52.899% |
| 2025-12-26 | 98.99 | 99.50 | 98.65 | 99.16 | +2.132% | 5 | 37 | +47.842% |
| 2025-12-23 | 97.09 | 97.09 | 97.09 | 97.09 | +3.840% | 2 | 35 | +50.994% |
| 2025-12-19 | 93.49 | 93.50 | 93.43 | 93.50 | +3.601% | 4 | 35 | +56.791% |
| 2025-12-18 | 89.90 | 91.90 | 89.90 | 90.25 | +2.557% | 3 | 33 | +62.438% |
| 2025-12-17 | 92.05 | 92.44 | 88.00 | 88.00 | -3.403% | 4 | 30 | +66.591% |
| 2025-12-16 | 93.05 | 93.05 | 89.39 | 91.10 | -2.827% | 4 | 30 | +60.922% |
| 2025-12-15 | 96.98 | 96.98 | 93.75 | 93.75 | -2.344% | 20 | 29 | +56.373% |
| 2025-12-12 | 95.50 | 97.69 | 95.00 | 96.00 | -2.647% | 6 | 9 | +52.708% |
| 2025-12-11 | 98.61 | 98.61 | 98.61 | 98.61 | +1.607% | 2 | 3 | +48.666% |
| 2025-12-10 | 96.55 | 97.05 | 96.55 | 97.05 | 0.000% | 2 | 1 | +51.056% |