SPY280616C00765000
SPY Jun 16 2028 765.00 Call
optionOPRA
EODOct 27, 2026
101.00USD+6.316%(+6.00)5Vol645OI
SPY280616C00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 101.00 | 101.00 | 101.00 | 101.00 | +6.316% | 5 | 650 | 0.000% |
| 2026-10-23 | 95.00 | 95.00 | 95.00 | 95.00 | -2.062% | 11 | 639 | +6.316% |
| 2026-10-22 | 97.00 | 97.00 | 97.00 | 97.00 | -5.014% | 5 | 634 | +4.124% |
| 2026-10-19 | 102.12 | 102.12 | 102.12 | 102.12 | +0.909% | 1 | 633 | -1.097% |
| 2026-10-16 | 101.20 | 101.20 | 101.20 | 101.20 | +0.646% | 1 | 632 | -0.198% |
| 2026-10-15 | 100.40 | 100.55 | 100.40 | 100.55 | -3.010% | 3 | 630 | +0.448% |
| 2026-10-14 | 103.67 | 103.67 | 103.67 | 103.67 | -6.300% | 1 | 629 | -2.575% |
| 2026-10-12 | 110.78 | 110.90 | 110.64 | 110.64 | +3.190% | 40 | 669 | -8.713% |
| 2026-10-05 | 105.11 | 107.22 | 105.07 | 107.22 | +3.245% | 7 | 674 | -5.801% |
| 2026-09-30 | 103.85 | 103.85 | 103.85 | 103.85 | -0.240% | 3 | 674 | -2.744% |
| 2026-09-28 | 104.23 | 104.23 | 103.92 | 104.10 | -1.430% | 45 | 719 | -2.978% |
| 2026-09-23 | 104.80 | 105.61 | 104.80 | 105.61 | -4.295% | 2 | 718 | -4.365% |
| 2026-09-22 | 109.19 | 110.35 | 109.19 | 110.35 | +0.163% | 6 | 717 | -8.473% |
| 2026-09-21 | 103.51 | 110.17 | 103.51 | 110.17 | +11.081% | 36 | 693 | -8.324% |
| 2026-09-18 | 98.56 | 99.18 | 98.56 | 99.18 | +0.081% | 2 | 693 | +1.835% |
| 2026-09-17 | 98.16 | 99.10 | 98.16 | 99.10 | +2.918% | 3 | 693 | +1.917% |
| 2026-09-16 | 96.29 | 96.29 | 96.29 | 96.29 | -1.885% | 10 | 683 | +4.891% |
| 2026-09-14 | 97.58 | 98.20 | 96.66 | 98.14 | -1.772% | 69 | 634 | +2.914% |
| 2026-09-09 | 99.91 | 99.91 | 99.91 | 99.91 | -2.603% | 1 | 633 | +1.091% |
| 2026-09-08 | 103.34 | 103.34 | 102.50 | 102.58 | -1.365% | 68 | 565 | -1.540% |
| 2026-09-04 | 103.88 | 104.20 | 103.76 | 104.00 | -3.301% | 11 | 568 | -2.885% |
| 2026-09-03 | 106.32 | 107.55 | 106.32 | 107.55 | +5.700% | 12 | 572 | -6.090% |
| 2026-09-02 | 101.75 | 101.75 | 101.75 | 101.75 | +2.416% | 6 | 572 | -0.737% |
| 2026-09-01 | 100.09 | 100.10 | 99.35 | 99.35 | -3.544% | 24 | 563 | +1.661% |
| 2026-08-31 | 104.35 | 104.43 | 103.00 | 103.00 | -4.700% | 29 | 535 | -1.942% |
| 2026-08-27 | 108.08 | 108.08 | 108.08 | 108.08 | +4.143% | 4 | 535 | -6.551% |
| 2026-08-26 | 104.34 | 104.88 | 103.78 | 103.78 | -0.403% | 232 | 305 | -2.679% |
| 2026-08-25 | 104.20 | 104.20 | 104.20 | 104.20 | +0.822% | 1 | 306 | -3.071% |
| 2026-08-24 | 103.38 | 103.38 | 103.35 | 103.35 | -1.487% | 3 | 303 | -2.274% |
| 2026-08-21 | 104.83 | 104.91 | 104.83 | 104.91 | +2.471% | 6 | 301 | -3.727% |
| 2026-08-20 | 103.23 | 103.50 | 102.38 | 102.38 | -8.589% | 4 | 300 | -1.348% |
| 2026-08-10 | 112.85 | 112.85 | 111.96 | 112.00 | +0.719% | 10 | 299 | -9.821% |
| 2026-08-07 | 112.39 | 112.53 | 110.92 | 111.20 | +2.168% | 268 | 234 | -9.173% |
| 2026-08-06 | 108.84 | 108.84 | 108.84 | 108.84 | +19.947% | 1 | 234 | -7.203% |
| 2026-07-27 | 90.74 | 90.74 | 90.74 | 90.74 | -2.472% | 1 | 234 | +11.307% |
| 2026-07-20 | 92.95 | 93.04 | 92.95 | 93.04 | -7.248% | 2 | 234 | +8.555% |
| 2026-07-14 | 100.24 | 100.31 | 100.24 | 100.31 | -1.396% | 2 | 234 | +0.688% |
| 2026-07-10 | 99.65 | 101.73 | 99.65 | 101.73 | +3.447% | 2 | 233 | -0.718% |
| 2026-07-06 | 98.34 | 98.34 | 98.34 | 98.34 | +1.738% | 1 | 232 | +2.705% |
| 2026-06-30 | 96.66 | 96.66 | 96.66 | 96.66 | +12.461% | 1 | 233 | +4.490% |
| 2026-06-10 | 85.95 | 85.95 | 85.95 | 85.95 | -10.357% | 2 | 233 | +17.510% |
| 2026-06-05 | 101.11 | 101.11 | 95.88 | 95.88 | -8.686% | 4 | 232 | +5.340% |
| 2026-06-03 | 105.00 | 105.00 | 105.00 | 105.00 | -0.474% | 1 | 231 | -3.810% |
| 2026-06-01 | 105.50 | 105.50 | 105.50 | 105.50 | +0.428% | 10 | 230 | -4.265% |
| 2026-05-29 | 105.05 | 105.05 | 105.05 | 105.05 | +11.589% | 1 | 229 | -3.855% |
| 2026-05-15 | 94.14 | 94.14 | 94.14 | 94.14 | +18.505% | 1 | 228 | +7.287% |
| 2026-05-04 | 79.44 | 79.44 | 79.44 | 79.44 | +9.301% | 1 | 229 | +27.140% |
| 2026-04-21 | 72.68 | 72.68 | 72.68 | 72.68 | +0.804% | 1 | 229 | +38.965% |
| 2026-04-17 | 72.10 | 72.10 | 72.10 | 72.10 | +12.270% | 1 | 229 | +40.083% |
| 2026-04-15 | 64.25 | 64.25 | 64.22 | 64.22 | +13.805% | 2 | 230 | +57.272% |
| 2026-04-13 | 55.06 | 56.43 | 55.06 | 56.43 | +3.087% | 6 | 230 | +78.983% |
| 2026-04-09 | 54.85 | 54.85 | 54.62 | 54.74 | +22.188% | 21 | 226 | +84.509% |
| 2026-04-07 | 44.80 | 44.80 | 44.80 | 44.80 | -1.169% | 1 | 214 | +125.446% |
| 2026-04-06 | 45.31 | 45.33 | 45.31 | 45.33 | -0.374% | 2 | 213 | +122.811% |
| 2026-04-01 | 45.50 | 45.50 | 45.30 | 45.50 | +11.301% | 7 | 214 | +121.978% |
| 2026-03-27 | 40.88 | 40.88 | 40.88 | 40.88 | -4.597% | 1 | 215 | +147.065% |
| 2026-03-26 | 45.70 | 45.70 | 42.85 | 42.85 | -8.303% | 2 | 214 | +135.706% |
| 2026-03-19 | 46.70 | 46.73 | 46.70 | 46.73 | -9.927% | 2 | 213 | +116.135% |
| 2026-03-17 | 52.15 | 52.15 | 51.88 | 51.88 | +1.348% | 108 | 214 | +94.680% |
| 2026-03-12 | 51.42 | 51.42 | 51.19 | 51.19 | -9.012% | 4 | 162 | +97.304% |
| 2026-03-10 | 56.26 | 56.26 | 56.26 | 56.26 | +15.240% | 1 | 162 | +79.524% |
| 2026-03-09 | 49.00 | 49.00 | 48.82 | 48.82 | -6.814% | 5 | 163 | +106.882% |
| 2026-03-03 | 52.39 | 52.39 | 52.39 | 52.39 | -9.719% | 1 | 163 | +92.785% |
| 2026-02-26 | 58.03 | 58.03 | 58.03 | 58.03 | -5.334% | 1 | 163 | +74.048% |
| 2026-02-25 | 61.30 | 61.30 | 61.30 | 61.30 | +8.476% | 3 | 161 | +64.763% |
| 2026-02-23 | 56.69 | 56.69 | 56.51 | 56.51 | +2.392% | 2 | 161 | +78.729% |
| 2026-02-17 | 55.17 | 55.19 | 55.17 | 55.19 | -11.398% | 2 | 159 | +83.004% |
| 2026-02-11 | 62.29 | 62.29 | 62.29 | 62.29 | -4.154% | 2 | 159 | +62.145% |
| 2026-02-09 | 64.99 | 64.99 | 64.99 | 64.99 | +4.318% | 3 | 158 | +55.409% |
| 2026-02-06 | 61.20 | 62.30 | 61.20 | 62.30 | +0.891% | 4 | 158 | +62.119% |
| 2026-01-29 | 63.60 | 63.60 | 61.75 | 61.75 | +3.904% | 153 | 157 | +63.563% |
| 2026-01-02 | 59.43 | 59.43 | 59.43 | 59.43 | -3.224% | 1 | 5 | +69.948% |
| 2025-12-29 | 61.41 | 61.41 | 61.41 | 61.41 | -0.389% | 1 | 4 | +64.468% |
| 2025-12-23 | 61.65 | 61.65 | 61.65 | 61.65 | +0.342% | 1 | 3 | +63.828% |
| 2025-12-12 | 61.57 | 61.57 | 61.44 | 61.44 | -5.097% | 3 | 4 | +64.388% |
| 2025-12-11 | 64.74 | 64.74 | 64.74 | 64.74 | 0.000% | 1 | 1 | +56.009% |