SPY280616C00770000
SPY Jun 16 2028 770.00 Call
optionOPRA
EODOct 27, 2026
98.43USD+3.176%(+3.03)1Vol589OI
SPY280616C00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 98.43 | 98.43 | 98.43 | 98.43 | +3.176% | 1 | 590 | 0.000% |
| 2026-10-26 | 95.63 | 95.63 | 95.40 | 95.40 | +2.054% | 3 | 588 | +3.176% |
| 2026-10-22 | 94.66 | 94.66 | 93.48 | 93.48 | -10.971% | 3 | 586 | +5.295% |
| 2026-10-21 | 100.00 | 105.00 | 99.37 | 105.00 | +6.211% | 6 | 584 | -6.257% |
| 2026-10-20 | 100.13 | 101.00 | 98.86 | 98.86 | -0.783% | 18 | 568 | -0.435% |
| 2026-10-19 | 99.64 | 99.64 | 99.64 | 99.64 | +3.770% | 1 | 569 | -1.214% |
| 2026-10-16 | 99.36 | 99.99 | 95.82 | 96.02 | -4.940% | 7 | 566 | +2.510% |
| 2026-10-15 | 100.50 | 101.01 | 100.50 | 101.01 | -1.482% | 2 | 565 | -2.554% |
| 2026-10-14 | 102.53 | 102.53 | 102.53 | 102.53 | -2.026% | 1 | 566 | -3.999% |
| 2026-10-13 | 106.00 | 106.00 | 104.65 | 104.65 | -0.740% | 3 | 569 | -5.944% |
| 2026-10-09 | 105.88 | 105.88 | 105.43 | 105.43 | +1.025% | 3 | 569 | -6.639% |
| 2026-10-07 | 104.36 | 104.36 | 104.36 | 104.36 | -4.195% | 1 | 570 | -5.682% |
| 2026-10-06 | 109.50 | 109.53 | 108.93 | 108.93 | +2.320% | 3 | 570 | -9.639% |
| 2026-10-05 | 103.11 | 106.46 | 103.06 | 106.46 | +6.460% | 8 | 571 | -7.543% |
| 2026-10-02 | 101.01 | 101.40 | 100.00 | 100.00 | +2.302% | 4 | 571 | -1.570% |
| 2026-10-01 | 96.22 | 97.75 | 95.83 | 97.75 | -3.151% | 4 | 574 | +0.696% |
| 2026-09-25 | 100.93 | 100.93 | 100.93 | 100.93 | -1.088% | 2 | 576 | -2.477% |
| 2026-09-23 | 102.46 | 103.31 | 102.04 | 102.04 | -3.917% | 9 | 576 | -3.538% |
| 2026-09-22 | 105.90 | 106.40 | 105.77 | 106.20 | +0.047% | 11 | 581 | -7.316% |
| 2026-09-21 | 101.91 | 106.15 | 101.91 | 106.15 | +14.981% | 8 | 579 | -7.273% |
| 2026-09-15 | 92.55 | 92.55 | 92.32 | 92.32 | -2.995% | 5 | 584 | +6.618% |
| 2026-09-14 | 94.96 | 95.18 | 94.96 | 95.17 | -0.865% | 9 | 579 | +3.425% |
| 2026-09-09 | 95.15 | 96.04 | 95.15 | 96.00 | -3.089% | 4 | 581 | +2.531% |
| 2026-09-08 | 99.54 | 99.54 | 99.06 | 99.06 | -0.771% | 4 | 577 | -0.636% |
| 2026-09-04 | 99.76 | 99.83 | 99.76 | 99.83 | -3.369% | 20 | 577 | -1.402% |
| 2026-09-03 | 101.00 | 103.31 | 101.00 | 103.31 | +4.028% | 2 | 577 | -4.724% |
| 2026-09-02 | 99.31 | 99.31 | 99.31 | 99.31 | -2.119% | 1 | 577 | -0.886% |
| 2026-08-31 | 101.46 | 101.46 | 101.46 | 101.46 | -2.339% | 1 | 576 | -2.986% |
| 2026-08-28 | 106.70 | 108.73 | 103.89 | 103.89 | -0.953% | 16 | 576 | -5.256% |
| 2026-08-27 | 102.22 | 104.89 | 102.22 | 104.89 | +4.441% | 15 | 583 | -6.159% |
| 2026-08-26 | 101.21 | 101.88 | 99.98 | 100.43 | -0.623% | 15 | 568 | -1.991% |
| 2026-08-25 | 101.80 | 101.80 | 101.06 | 101.06 | -0.158% | 4 | 566 | -2.602% |
| 2026-08-24 | 101.22 | 101.22 | 101.22 | 101.22 | -0.862% | 1 | 566 | -2.756% |
| 2026-08-21 | 101.48 | 102.10 | 101.48 | 102.10 | +1.978% | 5 | 562 | -3.595% |
| 2026-08-20 | 100.13 | 100.13 | 100.12 | 100.12 | -4.182% | 2 | 561 | -1.688% |
| 2026-08-19 | 104.49 | 104.49 | 104.49 | 104.49 | +0.957% | 1 | 560 | -5.800% |
| 2026-08-18 | 103.50 | 103.50 | 103.50 | 103.50 | -5.428% | 2 | 558 | -4.899% |
| 2026-08-17 | 109.06 | 109.44 | 109.06 | 109.44 | -1.040% | 2 | 559 | -10.060% |
| 2026-08-14 | 110.99 | 110.99 | 110.00 | 110.59 | -0.081% | 208 | 559 | -10.996% |
| 2026-08-13 | 109.38 | 110.68 | 109.38 | 110.68 | +3.555% | 2 | 559 | -11.068% |
| 2026-08-11 | 108.42 | 108.42 | 106.88 | 106.88 | -2.766% | 2 | 558 | -7.906% |
| 2026-08-10 | 109.89 | 109.92 | 108.80 | 109.92 | +1.967% | 4 | 556 | -10.453% |
| 2026-08-07 | 108.44 | 109.35 | 107.56 | 107.80 | +1.411% | 851 | 108 | -8.692% |
| 2026-08-06 | 105.33 | 106.30 | 105.33 | 106.30 | -0.244% | 8 | 103 | -7.404% |
| 2026-08-04 | 106.50 | 106.56 | 106.50 | 106.56 | +9.405% | 2 | 103 | -7.630% |
| 2026-07-15 | 97.40 | 97.40 | 97.40 | 97.40 | +0.724% | 1 | 102 | +1.057% |
| 2026-07-13 | 96.70 | 96.70 | 96.70 | 96.70 | -1.927% | 1 | 101 | +1.789% |
| 2026-06-15 | 98.60 | 98.60 | 98.60 | 98.60 | +16.014% | 1 | 100 | -0.172% |
| 2026-06-10 | 84.99 | 84.99 | 84.99 | 84.99 | -9.614% | 1 | 100 | +15.814% |
| 2026-06-05 | 95.00 | 95.00 | 94.03 | 94.03 | -6.901% | 3 | 98 | +4.679% |
| 2026-06-01 | 101.00 | 101.00 | 101.00 | 101.00 | -0.385% | 10 | 90 | -2.545% |
| 2026-05-29 | 102.52 | 102.52 | 101.39 | 101.39 | +13.412% | 2 | 90 | -2.919% |
| 2026-05-13 | 89.40 | 89.40 | 89.40 | 89.40 | +1.131% | 2 | 88 | +10.101% |
| 2026-05-08 | 88.40 | 88.40 | 88.40 | 88.40 | +12.726% | 1 | 88 | +11.346% |
| 2026-05-01 | 76.74 | 78.42 | 76.74 | 78.42 | +11.997% | 159 | 246 | +25.516% |
| 2026-04-29 | 70.02 | 70.02 | 70.02 | 70.02 | -2.438% | 1 | 246 | +40.574% |
| 2026-04-24 | 71.81 | 71.81 | 71.77 | 71.77 | +15.983% | 135 | 245 | +37.146% |
| 2026-04-15 | 61.88 | 61.88 | 61.88 | 61.88 | +15.989% | 1 | 110 | +59.066% |
| 2026-04-10 | 53.35 | 53.35 | 53.35 | 53.35 | +1.561% | 1 | 110 | +84.499% |
| 2026-04-09 | 52.38 | 52.78 | 52.38 | 52.53 | +4.123% | 5 | 109 | +87.379% |
| 2026-04-08 | 50.45 | 50.45 | 50.45 | 50.45 | +18.511% | 3 | 109 | +95.104% |
| 2026-04-02 | 42.69 | 42.69 | 42.57 | 42.57 | +5.738% | 2 | 111 | +131.219% |
| 2026-03-31 | 40.26 | 40.26 | 40.26 | 40.26 | +10.301% | 1 | 111 | +144.486% |
| 2026-03-30 | 36.50 | 36.50 | 36.50 | 36.50 | -1.538% | 7 | 111 | +169.671% |
| 2026-03-27 | 38.06 | 38.06 | 37.07 | 37.07 | -9.008% | 3 | 111 | +165.525% |
| 2026-03-26 | 40.74 | 40.74 | 40.74 | 40.74 | -12.744% | 1 | 110 | +141.605% |
| 2026-03-23 | 46.69 | 46.69 | 46.69 | 46.69 | -4.986% | 1 | 110 | +110.816% |
| 2026-03-17 | 49.17 | 49.17 | 49.14 | 49.14 | +3.693% | 4 | 109 | +100.305% |
| 2026-03-13 | 47.97 | 47.97 | 47.39 | 47.39 | -18.839% | 30 | 109 | +107.702% |
| 2026-02-25 | 58.39 | 58.39 | 58.39 | 58.39 | -5.898% | 47 | 63 | +68.573% |
| 2026-02-09 | 62.08 | 62.09 | 62.05 | 62.05 | +3.659% | 29 | 63 | +58.630% |
| 2026-02-06 | 59.86 | 59.86 | 59.86 | 59.86 | +1.941% | 1 | 34 | +64.434% |
| 2026-02-03 | 58.72 | 58.72 | 58.72 | 58.72 | -2.701% | 1 | 33 | +67.626% |
| 2026-01-29 | 60.35 | 60.35 | 60.35 | 60.35 | -7.154% | 1 | 32 | +63.099% |
| 2026-01-28 | 65.22 | 65.22 | 64.79 | 65.00 | +19.113% | 23 | 32 | +51.431% |
| 2026-01-20 | 54.57 | 54.57 | 54.57 | 54.57 | -6.988% | 1 | 32 | +80.374% |
| 2026-01-14 | 58.67 | 58.67 | 58.67 | 58.67 | -6.962% | 7 | 33 | +67.769% |
| 2026-01-12 | 62.88 | 63.06 | 62.88 | 63.06 | +2.354% | 8 | 26 | +56.089% |
| 2026-01-06 | 61.68 | 61.68 | 61.61 | 61.61 | +3.477% | 2 | 32 | +59.763% |
| 2026-01-05 | 59.54 | 59.54 | 59.54 | 59.54 | +5.624% | 1 | 34 | +65.317% |
| 2026-01-02 | 56.37 | 56.37 | 56.37 | 56.37 | -1.036% | 2 | 34 | +74.614% |
| 2025-12-31 | 56.96 | 56.96 | 56.96 | 56.96 | -3.702% | 1 | 31 | +72.805% |
| 2025-12-30 | 59.15 | 59.15 | 59.15 | 59.15 | -2.231% | 1 | 31 | +66.407% |
| 2025-12-26 | 61.00 | 61.00 | 60.50 | 60.50 | +14.910% | 3 | 31 | +62.694% |
| 2025-12-18 | 52.65 | 52.65 | 52.65 | 52.65 | -1.681% | 1 | 29 | +86.952% |
| 2025-12-16 | 53.55 | 53.55 | 53.55 | 53.55 | -7.942% | 1 | 29 | +83.810% |
| 2025-12-12 | 60.74 | 60.74 | 58.17 | 58.17 | -3.002% | 2 | 28 | +69.211% |
| 2025-12-10 | 59.94 | 59.97 | 59.94 | 59.97 | 0.000% | 27 | 27 | +64.132% |