SPY280616C00760000
SPY Jun 16 2028 760.00 Call
optionOPRA
EODOct 27, 2026
103.02USD+2.446%(+2.46)6Vol492OI
SPY280616C00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 102.85 | 103.17 | 102.77 | 103.02 | +2.446% | 6 | 491 | 0.000% |
| 2026-10-22 | 100.36 | 100.56 | 100.36 | 100.56 | -4.646% | 2 | 489 | +2.446% |
| 2026-10-20 | 105.46 | 105.46 | 105.46 | 105.46 | +2.968% | 1 | 489 | -2.314% |
| 2026-10-16 | 102.20 | 102.42 | 102.20 | 102.42 | -4.280% | 3 | 489 | +0.586% |
| 2026-10-15 | 107.00 | 107.00 | 107.00 | 107.00 | +1.125% | 1 | 490 | -3.720% |
| 2026-10-14 | 109.58 | 109.58 | 105.34 | 105.81 | -6.603% | 13 | 488 | -2.637% |
| 2026-10-07 | 113.29 | 113.29 | 113.29 | 113.29 | +5.592% | 1 | 487 | -9.065% |
| 2026-10-02 | 107.21 | 107.29 | 107.21 | 107.29 | +3.782% | 2 | 488 | -3.980% |
| 2026-10-01 | 101.25 | 103.38 | 101.00 | 103.38 | -1.833% | 126 | 427 | -0.348% |
| 2026-09-29 | 105.44 | 105.44 | 105.31 | 105.31 | -1.809% | 4 | 427 | -2.175% |
| 2026-09-28 | 106.56 | 107.25 | 106.56 | 107.25 | -0.362% | 2 | 426 | -3.944% |
| 2026-09-24 | 107.64 | 107.64 | 107.64 | 107.64 | -2.234% | 1 | 425 | -4.292% |
| 2026-09-23 | 111.51 | 111.51 | 109.71 | 110.10 | +0.502% | 4 | 426 | -6.431% |
| 2026-09-21 | 105.99 | 109.55 | 105.99 | 109.55 | +8.584% | 5 | 427 | -5.961% |
| 2026-09-18 | 101.55 | 101.55 | 100.89 | 100.89 | -0.689% | 4 | 424 | +2.111% |
| 2026-09-17 | 101.59 | 101.59 | 101.59 | 101.59 | +2.203% | 1 | 424 | +1.408% |
| 2026-09-16 | 100.10 | 100.10 | 98.40 | 99.40 | +1.657% | 5 | 422 | +3.642% |
| 2026-09-15 | 98.42 | 98.42 | 97.26 | 97.78 | -3.293% | 6 | 421 | +5.359% |
| 2026-09-14 | 101.28 | 101.35 | 101.11 | 101.11 | +1.313% | 33 | 420 | +1.889% |
| 2026-09-10 | 99.80 | 99.80 | 99.80 | 99.80 | -1.830% | 1 | 420 | +3.226% |
| 2026-09-09 | 101.66 | 101.66 | 101.66 | 101.66 | -4.518% | 2 | 418 | +1.338% |
| 2026-09-04 | 106.96 | 106.96 | 106.47 | 106.47 | +3.843% | 598 | 716 | -3.240% |
| 2026-09-01 | 102.53 | 102.53 | 102.53 | 102.53 | -10.820% | 10 | 706 | +0.478% |
| 2026-08-28 | 114.97 | 114.97 | 114.97 | 114.97 | +7.892% | 5 | 711 | -10.394% |
| 2026-08-20 | 106.38 | 106.56 | 106.38 | 106.56 | -8.985% | 2 | 711 | -3.322% |
| 2026-08-13 | 116.00 | 118.42 | 116.00 | 117.08 | +2.432% | 14 | 715 | -12.009% |
| 2026-08-12 | 114.30 | 114.30 | 114.30 | 114.30 | +0.705% | 1 | 714 | -9.869% |
| 2026-08-07 | 115.54 | 115.72 | 113.50 | 113.50 | -1.927% | 6 | 713 | -9.233% |
| 2026-08-04 | 108.68 | 115.73 | 108.68 | 115.73 | +10.535% | 11 | 714 | -10.982% |
| 2026-08-03 | 104.70 | 104.70 | 104.70 | 104.70 | +16.579% | 2 | 716 | -1.605% |
| 2026-07-29 | 89.75 | 89.81 | 89.50 | 89.81 | -2.592% | 5 | 716 | +14.709% |
| 2026-07-27 | 92.65 | 92.65 | 92.17 | 92.20 | +0.196% | 4 | 715 | +11.735% |
| 2026-07-24 | 92.02 | 92.02 | 92.02 | 92.02 | -3.137% | 1 | 715 | +11.954% |
| 2026-07-23 | 95.00 | 95.00 | 95.00 | 95.00 | -2.062% | 1 | 715 | +8.442% |
| 2026-07-20 | 97.00 | 97.00 | 97.00 | 97.00 | -6.434% | 4 | 711 | +6.206% |
| 2026-07-15 | 103.45 | 103.67 | 103.45 | 103.67 | +0.876% | 3 | 711 | -0.627% |
| 2026-07-10 | 102.77 | 102.77 | 102.77 | 102.77 | +5.276% | 1 | 712 | +0.243% |
| 2026-07-08 | 97.62 | 97.62 | 97.62 | 97.62 | -5.425% | 1 | 711 | +5.532% |
| 2026-07-06 | 103.22 | 103.22 | 103.22 | 103.22 | +8.345% | 2 | 709 | -0.194% |
| 2026-06-23 | 95.27 | 95.27 | 95.27 | 95.27 | -4.949% | 2 | 709 | +8.135% |
| 2026-06-22 | 100.23 | 100.23 | 100.23 | 100.23 | -3.122% | 1 | 710 | +2.784% |
| 2026-06-16 | 104.95 | 105.32 | 103.46 | 103.46 | +11.391% | 4 | 712 | -0.425% |
| 2026-06-11 | 92.88 | 92.88 | 92.88 | 92.88 | +6.149% | 1 | 712 | +10.917% |
| 2026-06-09 | 101.38 | 101.38 | 87.50 | 87.50 | -9.467% | 2 | 710 | +17.737% |
| 2026-06-08 | 96.65 | 96.65 | 96.65 | 96.65 | -1.878% | 1 | 709 | +6.591% |
| 2026-06-05 | 103.00 | 103.00 | 98.50 | 98.50 | -9.716% | 18 | 692 | +4.589% |
| 2026-06-04 | 109.10 | 109.10 | 109.10 | 109.10 | +2.288% | 75 | 617 | -5.573% |
| 2026-06-03 | 106.66 | 106.66 | 106.66 | 106.66 | -3.388% | 1 | 617 | -3.413% |
| 2026-06-02 | 112.04 | 112.04 | 110.40 | 110.40 | -0.018% | 2 | 616 | -6.685% |
| 2026-06-01 | 110.42 | 110.42 | 110.42 | 110.42 | +6.727% | 1 | 615 | -6.702% |
| 2026-05-26 | 103.91 | 103.91 | 103.46 | 103.46 | +4.463% | 101 | 516 | -0.425% |
| 2026-05-15 | 99.50 | 99.50 | 99.04 | 99.04 | -3.770% | 5 | 513 | +4.019% |
| 2026-05-14 | 104.00 | 104.00 | 102.92 | 102.92 | +9.141% | 6 | 509 | +0.097% |
| 2026-05-08 | 94.44 | 94.44 | 94.30 | 94.30 | +3.820% | 2 | 508 | +9.247% |
| 2026-05-06 | 90.83 | 90.83 | 90.83 | 90.83 | +17.640% | 1 | 508 | +13.421% |
| 2026-04-24 | 77.21 | 77.21 | 77.21 | 77.21 | +2.810% | 126 | 508 | +33.428% |
| 2026-04-23 | 75.10 | 75.10 | 75.10 | 75.10 | +2.400% | 1 | 634 | +37.177% |
| 2026-04-20 | 73.34 | 73.34 | 73.34 | 73.34 | +24.537% | 1 | 634 | +40.469% |
| 2026-04-13 | 58.89 | 58.89 | 58.89 | 58.89 | +0.995% | 5 | 635 | +74.936% |
| 2026-04-10 | 58.26 | 58.31 | 58.26 | 58.31 | +1.692% | 10 | 631 | +76.676% |
| 2026-04-09 | 57.29 | 57.47 | 57.17 | 57.34 | +19.958% | 35 | 621 | +79.665% |
| 2026-04-06 | 47.80 | 47.80 | 47.80 | 47.80 | +2.465% | 4 | 593 | +115.523% |
| 2026-04-02 | 44.12 | 46.69 | 44.12 | 46.65 | -3.913% | 4 | 595 | +120.836% |
| 2026-04-01 | 47.80 | 48.65 | 47.80 | 48.55 | +7.961% | 11 | 595 | +112.194% |
| 2026-03-31 | 43.59 | 44.97 | 43.59 | 44.97 | +15.753% | 7 | 603 | +129.086% |
| 2026-03-30 | 38.85 | 38.85 | 38.85 | 38.85 | -7.213% | 3 | 606 | +165.174% |
| 2026-03-27 | 42.56 | 42.56 | 41.87 | 41.87 | -6.956% | 4 | 603 | +146.047% |
| 2026-03-26 | 45.70 | 45.70 | 44.92 | 45.00 | -6.678% | 10 | 602 | +128.933% |
| 2026-03-24 | 48.15 | 48.22 | 48.15 | 48.22 | -4.420% | 2 | 595 | +113.646% |
| 2026-03-23 | 50.20 | 51.09 | 50.20 | 50.45 | +10.153% | 26 | 595 | +104.202% |
| 2026-03-20 | 48.20 | 48.35 | 45.80 | 45.80 | -6.339% | 23 | 621 | +124.934% |
| 2026-03-19 | 49.92 | 49.92 | 48.82 | 48.90 | -2.976% | 9 | 600 | +110.675% |
| 2026-03-18 | 51.16 | 51.16 | 50.40 | 50.40 | -5.988% | 4 | 600 | +104.405% |
| 2026-03-09 | 51.20 | 53.61 | 51.19 | 53.61 | -11.782% | 3 | 598 | +92.166% |
| 2026-03-02 | 60.82 | 60.82 | 60.77 | 60.77 | -3.936% | 2 | 601 | +69.524% |
| 2026-02-25 | 63.43 | 63.43 | 63.24 | 63.26 | +8.788% | 455 | 170 | +62.852% |
| 2026-02-23 | 58.13 | 58.15 | 58.13 | 58.15 | -5.876% | 2 | 170 | +77.163% |
| 2026-02-20 | 61.78 | 61.78 | 61.78 | 61.78 | +2.268% | 1 | 170 | +66.753% |
| 2026-02-17 | 60.41 | 60.41 | 60.41 | 60.41 | -9.688% | 15 | 170 | +70.535% |
| 2026-01-26 | 66.89 | 66.89 | 66.89 | 66.89 | -0.506% | 1 | 185 | +54.014% |
| 2026-01-12 | 67.23 | 67.23 | 67.23 | 67.23 | +3.798% | 2 | 184 | +53.235% |
| 2026-01-08 | 64.13 | 65.02 | 64.13 | 64.77 | -2.908% | 4 | 184 | +59.055% |
| 2026-01-06 | 66.71 | 66.71 | 66.71 | 66.71 | +4.610% | 20 | 188 | +54.430% |
| 2025-12-29 | 63.77 | 63.77 | 63.77 | 63.77 | -2.133% | 5 | 168 | +61.549% |
| 2025-12-24 | 65.16 | 65.16 | 65.16 | 65.16 | +1.274% | 2 | 166 | +58.103% |
| 2025-12-23 | 64.34 | 64.34 | 64.34 | 64.34 | +2.224% | 2 | 166 | +60.118% |
| 2025-12-22 | 62.29 | 63.27 | 62.29 | 62.94 | +4.205% | 128 | 164 | +63.680% |
| 2025-12-19 | 60.40 | 60.40 | 60.40 | 60.40 | +5.946% | 1 | 38 | +70.563% |
| 2025-12-17 | 57.26 | 57.26 | 56.92 | 57.01 | -2.862% | 27 | 38 | +80.705% |
| 2025-12-16 | 59.94 | 59.94 | 58.52 | 58.69 | -5.369% | 28 | 40 | +75.532% |
| 2025-12-15 | 62.02 | 62.02 | 62.02 | 62.02 | -2.622% | 1 | 15 | +66.108% |
| 2025-12-12 | 63.69 | 63.69 | 63.69 | 63.69 | -2.838% | 1 | 14 | +61.752% |
| 2025-12-11 | 65.55 | 65.55 | 65.55 | 65.55 | -2.120% | 1 | 15 | +57.162% |
| 2025-12-10 | 64.12 | 67.06 | 63.80 | 66.97 | +1.716% | 17 | 16 | +53.830% |
| 2025-12-09 | 65.84 | 65.84 | 65.84 | 65.84 | 0.000% | 1 | 1 | +56.470% |