SPY280616C00750000
SPY Jun 16 2028 750.00 Call
optionOPRA
EODOct 26, 2026
107.95USD+0.625%(+0.67)1Vol492OI
SPY280616C00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 107.95 | 107.95 | 107.95 | 107.95 | +0.625% | 1 | 492 | 0.000% |
| 2026-10-23 | 105.00 | 107.28 | 105.00 | 107.28 | -0.381% | 2 | 490 | +0.625% |
| 2026-10-16 | 107.01 | 107.69 | 107.01 | 107.69 | -4.867% | 4 | 486 | +0.241% |
| 2026-10-15 | 113.20 | 113.20 | 113.20 | 113.20 | -0.754% | 1 | 486 | -4.638% |
| 2026-10-14 | 120.00 | 120.00 | 114.06 | 114.06 | -4.216% | 4 | 486 | -5.357% |
| 2026-10-13 | 119.05 | 119.08 | 119.05 | 119.08 | +1.891% | 4 | 486 | -9.347% |
| 2026-10-12 | 116.87 | 116.87 | 116.87 | 116.87 | -2.454% | 3 | 489 | -7.632% |
| 2026-10-07 | 119.81 | 119.81 | 119.81 | 119.81 | -2.625% | 1 | 488 | -9.899% |
| 2026-10-06 | 123.17 | 123.17 | 123.04 | 123.04 | +4.033% | 2 | 488 | -12.264% |
| 2026-10-05 | 117.15 | 118.27 | 117.15 | 118.27 | +2.177% | 2 | 489 | -8.726% |
| 2026-10-02 | 113.41 | 115.75 | 113.41 | 115.75 | +5.371% | 5 | 490 | -6.739% |
| 2026-10-01 | 108.65 | 109.85 | 107.37 | 109.85 | -4.561% | 8 | 484 | -1.730% |
| 2026-09-25 | 116.50 | 116.50 | 115.10 | 115.10 | +3.740% | 4 | 488 | -6.212% |
| 2026-09-24 | 112.47 | 112.47 | 110.95 | 110.95 | -4.188% | 3 | 487 | -2.704% |
| 2026-09-23 | 117.09 | 117.09 | 115.80 | 115.80 | -3.202% | 11 | 485 | -6.779% |
| 2026-09-22 | 119.63 | 119.63 | 119.63 | 119.63 | +4.544% | 1 | 484 | -9.763% |
| 2026-09-21 | 114.43 | 114.43 | 114.43 | 114.43 | +5.602% | 1 | 483 | -5.663% |
| 2026-09-18 | 108.36 | 108.36 | 108.36 | 108.36 | -0.157% | 1 | 482 | -0.378% |
| 2026-09-17 | 108.52 | 109.10 | 108.07 | 108.53 | +5.144% | 68 | 414 | -0.534% |
| 2026-09-16 | 105.46 | 105.46 | 103.21 | 103.22 | -1.111% | 4 | 416 | +4.582% |
| 2026-09-15 | 105.01 | 105.01 | 104.38 | 104.38 | -3.137% | 2 | 417 | +3.420% |
| 2026-09-14 | 106.16 | 107.77 | 106.16 | 107.76 | +1.307% | 53 | 417 | +0.176% |
| 2026-09-10 | 106.62 | 106.62 | 106.37 | 106.37 | -5.086% | 2 | 416 | +1.485% |
| 2026-09-08 | 112.50 | 112.50 | 112.07 | 112.07 | +1.192% | 3 | 415 | -3.676% |
| 2026-09-03 | 114.08 | 116.00 | 110.75 | 110.75 | -2.156% | 4 | 413 | -2.528% |
| 2026-08-31 | 113.22 | 113.22 | 113.19 | 113.19 | -3.807% | 5 | 418 | -4.629% |
| 2026-08-28 | 117.67 | 117.67 | 117.67 | 117.67 | +3.674% | 8 | 418 | -8.260% |
| 2026-08-25 | 113.50 | 113.50 | 113.50 | 113.50 | +0.442% | 1 | 417 | -4.890% |
| 2026-08-24 | 113.00 | 113.00 | 113.00 | 113.00 | +0.035% | 1 | 416 | -4.469% |
| 2026-08-20 | 112.78 | 112.96 | 112.78 | 112.96 | -4.271% | 2 | 416 | -4.435% |
| 2026-08-19 | 118.24 | 119.50 | 117.44 | 118.00 | +1.079% | 22 | 434 | -8.517% |
| 2026-08-18 | 116.61 | 117.40 | 116.61 | 116.74 | -3.369% | 15 | 441 | -7.530% |
| 2026-08-14 | 124.00 | 124.00 | 120.81 | 120.81 | -3.429% | 2 | 441 | -10.645% |
| 2026-08-13 | 124.50 | 125.10 | 124.40 | 125.10 | +2.963% | 4 | 438 | -13.709% |
| 2026-08-11 | 121.50 | 121.50 | 121.50 | 121.50 | -0.181% | 1 | 437 | -11.152% |
| 2026-08-10 | 122.47 | 122.47 | 121.60 | 121.72 | +1.012% | 3 | 435 | -11.313% |
| 2026-08-07 | 122.11 | 122.25 | 120.37 | 120.50 | +1.048% | 28 | 431 | -10.415% |
| 2026-08-06 | 119.25 | 119.25 | 119.25 | 119.25 | -1.674% | 5 | 436 | -9.476% |
| 2026-08-05 | 121.28 | 121.28 | 121.28 | 121.28 | -1.798% | 1 | 435 | -10.991% |
| 2026-08-04 | 113.55 | 123.50 | 113.55 | 123.50 | +10.268% | 7 | 438 | -12.591% |
| 2026-08-03 | 112.00 | 112.00 | 112.00 | 112.00 | +8.254% | 1 | 437 | -3.616% |
| 2026-07-31 | 100.45 | 103.46 | 100.45 | 103.46 | +6.462% | 3 | 436 | +4.340% |
| 2026-07-30 | 97.18 | 97.18 | 97.18 | 97.18 | +0.903% | 2 | 436 | +11.083% |
| 2026-07-29 | 96.31 | 96.31 | 96.31 | 96.31 | -4.369% | 1 | 435 | +12.086% |
| 2026-07-28 | 101.43 | 101.43 | 100.52 | 100.71 | +0.841% | 3 | 434 | +7.189% |
| 2026-07-27 | 101.99 | 101.99 | 99.60 | 99.87 | -2.528% | 4 | 432 | +8.091% |
| 2026-07-24 | 102.45 | 102.46 | 102.45 | 102.46 | +2.563% | 2 | 432 | +5.358% |
| 2026-07-23 | 99.90 | 99.90 | 99.90 | 99.90 | -6.548% | 1 | 431 | +8.058% |
| 2026-07-22 | 106.90 | 106.90 | 106.90 | 106.90 | +0.564% | 2 | 431 | +0.982% |
| 2026-07-21 | 106.39 | 107.15 | 106.30 | 106.30 | +3.164% | 6 | 428 | +1.552% |
| 2026-07-20 | 105.00 | 105.00 | 103.04 | 103.04 | -0.799% | 2 | 426 | +4.765% |
| 2026-07-17 | 101.52 | 105.33 | 101.52 | 103.87 | -3.583% | 38 | 460 | +3.928% |
| 2026-07-16 | 107.57 | 107.73 | 107.57 | 107.73 | -1.643% | 2 | 460 | +0.204% |
| 2026-07-15 | 109.70 | 110.97 | 109.53 | 109.53 | -0.109% | 8 | 460 | -1.443% |
| 2026-07-14 | 110.02 | 110.02 | 109.61 | 109.65 | +0.661% | 4 | 458 | -1.550% |
| 2026-07-13 | 108.93 | 108.93 | 108.93 | 108.93 | -2.567% | 1 | 457 | -0.900% |
| 2026-07-10 | 109.81 | 111.83 | 109.81 | 111.80 | +2.287% | 18 | 445 | -3.444% |
| 2026-07-09 | 105.91 | 109.30 | 105.91 | 109.30 | +6.199% | 40 | 407 | -1.235% |
| 2026-07-08 | 102.01 | 102.92 | 102.01 | 102.92 | -3.134% | 2 | 406 | +4.887% |
| 2026-07-07 | 108.10 | 108.10 | 104.89 | 106.25 | -4.709% | 13 | 397 | +1.600% |
| 2026-07-06 | 108.00 | 111.50 | 108.00 | 111.50 | +4.971% | 16 | 382 | -3.184% |
| 2026-07-01 | 107.97 | 107.97 | 106.22 | 106.22 | +5.461% | 4 | 381 | +1.629% |
| 2026-06-29 | 100.09 | 100.72 | 100.09 | 100.72 | +4.536% | 4 | 379 | +7.178% |
| 2026-06-26 | 96.35 | 96.35 | 96.35 | 96.35 | -11.034% | 20 | 377 | +12.039% |
| 2026-06-22 | 108.40 | 108.40 | 108.30 | 108.30 | +0.092% | 2 | 375 | -0.323% |
| 2026-06-18 | 106.35 | 108.20 | 106.35 | 108.20 | +4.733% | 52 | 375 | -0.231% |
| 2026-06-17 | 109.57 | 109.70 | 103.31 | 103.31 | -5.748% | 55 | 335 | +4.491% |
| 2026-06-16 | 112.67 | 112.80 | 109.50 | 109.61 | -1.181% | 26 | 324 | -1.514% |
| 2026-06-15 | 110.92 | 110.92 | 110.92 | 110.92 | +7.784% | 4 | 324 | -2.678% |
| 2026-06-12 | 102.91 | 102.91 | 102.91 | 102.91 | +3.054% | 1 | 323 | +4.897% |
| 2026-06-11 | 99.86 | 99.86 | 99.86 | 99.86 | +7.550% | 1 | 322 | +8.101% |
| 2026-06-10 | 92.85 | 92.85 | 92.85 | 92.85 | -8.414% | 14 | 322 | +16.263% |
| 2026-06-09 | 100.60 | 101.38 | 100.60 | 101.38 | -1.276% | 8 | 322 | +6.481% |
| 2026-06-08 | 104.58 | 104.58 | 102.69 | 102.69 | -3.749% | 2 | 322 | +5.122% |
| 2026-06-05 | 106.69 | 106.69 | 106.69 | 106.69 | -7.700% | 1 | 321 | +1.181% |
| 2026-06-04 | 115.59 | 115.59 | 115.59 | 115.59 | -1.002% | 5 | 316 | -6.610% |
| 2026-06-02 | 116.76 | 116.76 | 116.76 | 116.76 | +0.969% | 1 | 315 | -7.545% |
| 2026-06-01 | 115.86 | 115.95 | 115.64 | 115.64 | +1.841% | 16 | 311 | -6.650% |
| 2026-05-29 | 113.63 | 113.63 | 113.55 | 113.55 | -0.088% | 2 | 312 | -4.932% |
| 2026-05-28 | 113.62 | 113.65 | 113.62 | 113.65 | +4.008% | 11 | 302 | -5.015% |
| 2026-05-27 | 109.27 | 109.27 | 109.27 | 109.27 | +2.093% | 1 | 301 | -1.208% |
| 2026-05-26 | 112.25 | 112.25 | 107.03 | 107.03 | +0.103% | 105 | 298 | +0.860% |
| 2026-05-22 | 107.41 | 107.41 | 106.74 | 106.92 | +7.490% | 3 | 299 | +0.963% |
| 2026-05-20 | 99.47 | 99.47 | 99.47 | 99.47 | -0.530% | 1 | 299 | +8.525% |
| 2026-05-19 | 100.00 | 100.00 | 100.00 | 100.00 | -4.516% | 1 | 299 | +7.950% |
| 2026-05-15 | 104.73 | 104.73 | 104.73 | 104.73 | -3.643% | 1 | 299 | +3.075% |
| 2026-05-14 | 109.50 | 109.50 | 108.69 | 108.69 | +5.956% | 10 | 299 | -0.681% |
| 2026-05-11 | 102.58 | 102.58 | 102.58 | 102.58 | +3.095% | 8 | 299 | +5.235% |
| 2026-05-08 | 99.09 | 99.50 | 98.84 | 99.50 | +2.230% | 147 | 306 | +8.492% |
| 2026-05-06 | 93.95 | 97.33 | 93.95 | 97.33 | +6.956% | 3 | 306 | +10.911% |
| 2026-05-05 | 89.47 | 91.00 | 89.47 | 91.00 | +10.076% | 2 | 306 | +18.626% |
| 2026-04-27 | 82.67 | 82.67 | 82.67 | 82.67 | -0.121% | 5 | 306 | +30.579% |
| 2026-04-24 | 82.60 | 82.77 | 82.60 | 82.77 | +3.462% | 11 | 311 | +30.422% |
| 2026-04-21 | 80.00 | 80.00 | 80.00 | 80.00 | +0.439% | 7 | 315 | +34.938% |
| 2026-04-20 | 79.65 | 79.65 | 79.65 | 79.65 | -1.885% | 1 | 315 | +35.530% |
| 2026-04-17 | 80.50 | 81.18 | 80.50 | 81.18 | +6.396% | 3 | 314 | +32.976% |
| 2026-04-16 | 76.30 | 76.30 | 76.30 | 76.30 | +2.678% | 1 | 313 | +41.481% |
| 2026-04-15 | 72.71 | 74.31 | 72.71 | 74.31 | +6.157% | 12 | 314 | +45.270% |
| 2026-04-14 | 67.76 | 70.00 | 67.76 | 70.00 | +9.426% | 21 | 304 | +54.214% |
| 2026-04-13 | 61.46 | 63.97 | 61.33 | 63.97 | +2.928% | 11 | 319 | +68.751% |
| 2026-04-10 | 62.15 | 62.15 | 62.15 | 62.15 | -0.129% | 2 | 309 | +73.693% |
| 2026-04-09 | 60.09 | 62.23 | 60.09 | 62.23 | +25.972% | 11 | 309 | +73.469% |
| 2026-04-02 | 48.02 | 49.40 | 48.02 | 49.40 | -3.629% | 3 | 300 | +118.522% |
| 2026-04-01 | 51.26 | 51.26 | 51.26 | 51.26 | +4.081% | 1 | 300 | +110.593% |
| 2026-03-31 | 49.25 | 49.25 | 49.25 | 49.25 | +11.602% | 2 | 300 | +119.188% |
| 2026-03-27 | 44.13 | 44.13 | 44.13 | 44.13 | -10.848% | 1 | 298 | +144.618% |
| 2026-03-26 | 49.45 | 49.50 | 49.45 | 49.50 | -7.303% | 2 | 297 | +118.081% |
| 2026-03-24 | 53.40 | 53.40 | 53.40 | 53.40 | -2.377% | 5 | 299 | +102.154% |
| 2026-03-23 | 54.73 | 54.73 | 54.70 | 54.70 | +7.066% | 2 | 294 | +97.349% |
| 2026-03-20 | 52.08 | 52.60 | 50.55 | 51.09 | -9.719% | 13 | 296 | +111.294% |
| 2026-03-18 | 57.82 | 57.82 | 56.51 | 56.59 | -3.611% | 7 | 292 | +90.758% |
| 2026-03-17 | 58.87 | 58.87 | 58.71 | 58.71 | +1.522% | 50 | 294 | +83.870% |
| 2026-03-16 | 57.41 | 57.84 | 57.41 | 57.83 | -0.293% | 4 | 272 | +86.668% |
| 2026-03-12 | 59.33 | 59.44 | 58.00 | 58.00 | -8.776% | 5 | 276 | +86.121% |
| 2026-03-10 | 63.21 | 63.58 | 63.11 | 63.58 | +7.909% | 4 | 274 | +69.786% |
| 2026-03-09 | 55.76 | 58.92 | 55.45 | 58.92 | -1.784% | 12 | 274 | +83.215% |
| 2026-03-06 | 59.20 | 59.99 | 59.20 | 59.99 | -2.344% | 4 | 267 | +79.947% |
| 2026-03-05 | 63.82 | 63.82 | 61.43 | 61.43 | -6.013% | 8 | 266 | +75.728% |
| 2026-03-04 | 64.49 | 65.36 | 64.48 | 65.36 | +10.405% | 7 | 266 | +65.162% |
| 2026-03-03 | 61.52 | 61.61 | 58.55 | 59.20 | -11.444% | 10 | 265 | +82.348% |
| 2026-03-02 | 65.64 | 66.85 | 65.60 | 66.85 | +4.323% | 6 | 264 | +61.481% |
| 2026-02-27 | 64.55 | 65.22 | 64.08 | 64.08 | -4.230% | 6 | 264 | +68.461% |
| 2026-02-26 | 66.22 | 66.98 | 66.22 | 66.91 | -3.893% | 6 | 264 | +61.336% |
| 2026-02-25 | 68.43 | 69.62 | 68.20 | 69.62 | +5.661% | 9 | 264 | +55.056% |
| 2026-02-24 | 65.78 | 65.89 | 65.78 | 65.89 | -2.702% | 4 | 264 | +63.834% |
| 2026-02-20 | 66.81 | 67.72 | 66.81 | 67.72 | +3.563% | 2 | 263 | +59.406% |
| 2026-02-17 | 65.39 | 65.39 | 65.39 | 65.39 | -1.964% | 15 | 261 | +65.086% |
| 2026-02-12 | 66.70 | 66.70 | 66.70 | 66.70 | +2.932% | 1 | 261 | +61.844% |
| 2026-02-05 | 64.34 | 64.80 | 64.34 | 64.80 | -7.915% | 4 | 260 | +66.590% |
| 2026-02-04 | 70.08 | 70.37 | 70.08 | 70.37 | -2.710% | 2 | 260 | +53.403% |
| 2026-01-26 | 72.30 | 72.33 | 72.30 | 72.33 | +10.596% | 2 | 260 | +49.247% |
| 2026-01-21 | 66.75 | 67.67 | 65.40 | 65.40 | +2.044% | 4 | 260 | +65.061% |
| 2026-01-20 | 67.13 | 67.80 | 64.09 | 64.09 | -8.989% | 25 | 261 | +68.435% |
| 2026-01-14 | 70.42 | 70.42 | 70.42 | 70.42 | -3.070% | 1 | 243 | +53.295% |
| 2026-01-13 | 72.65 | 72.65 | 72.65 | 72.65 | +0.248% | 4 | 244 | +48.589% |
| 2026-01-07 | 72.77 | 72.77 | 72.47 | 72.47 | +0.709% | 200 | 248 | +48.958% |
| 2026-01-06 | 70.64 | 71.96 | 70.64 | 71.96 | +8.701% | 21 | 51 | +50.014% |
| 2026-01-02 | 66.20 | 66.20 | 66.20 | 66.20 | -3.611% | 2 | 44 | +63.066% |
| 2025-12-30 | 68.68 | 68.68 | 68.68 | 68.68 | -0.493% | 2 | 43 | +57.178% |
| 2025-12-29 | 69.80 | 69.80 | 69.02 | 69.02 | -3.306% | 6 | 41 | +56.404% |
| 2025-12-26 | 71.50 | 71.50 | 71.10 | 71.38 | -0.182% | 5 | 35 | +51.233% |
| 2025-12-24 | 71.51 | 71.51 | 71.51 | 71.51 | +3.533% | 5 | 26 | +50.958% |
| 2025-12-23 | 68.82 | 69.07 | 68.82 | 69.07 | +1.514% | 4 | 26 | +56.291% |
| 2025-12-22 | 67.13 | 68.04 | 67.01 | 68.04 | +7.556% | 5 | 24 | +58.657% |
| 2025-12-18 | 63.26 | 63.26 | 63.26 | 63.26 | +2.545% | 3 | 24 | +70.645% |
| 2025-12-17 | 64.20 | 64.20 | 61.69 | 61.69 | -5.311% | 7 | 26 | +74.988% |
| 2025-12-16 | 63.69 | 65.15 | 63.69 | 65.15 | -2.470% | 4 | 20 | +65.695% |
| 2025-12-12 | 71.01 | 71.01 | 66.80 | 66.80 | -4.965% | 15 | 18 | +61.602% |
| 2025-12-11 | 69.03 | 70.41 | 69.03 | 70.29 | +1.180% | 6 | 18 | +53.578% |
| 2025-12-09 | 69.66 | 70.79 | 69.46 | 69.47 | 0.000% | 16 | 14 | +55.391% |