SPY280616C00775000
SPY Jun 16 2028 775.00 Call
optionOPRA
EODOct 27, 2026
95.02USD-4.088%(-4.05)1Vol136OI
SPY280616C00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 95.02 | 95.02 | 95.02 | 95.02 | -4.088% | 1 | 137 | 0.000% |
| 2026-10-21 | 99.07 | 99.07 | 99.07 | 99.07 | +8.273% | 1 | 136 | -4.088% |
| 2026-10-16 | 91.50 | 91.50 | 91.50 | 91.50 | -7.116% | 1 | 136 | +3.847% |
| 2026-10-15 | 94.57 | 98.51 | 94.57 | 98.51 | -2.465% | 2 | 136 | -3.543% |
| 2026-10-14 | 100.85 | 101.00 | 100.85 | 101.00 | -1.377% | 2 | 135 | -5.921% |
| 2026-10-13 | 103.06 | 103.06 | 102.41 | 102.41 | -0.890% | 8 | 135 | -7.216% |
| 2026-10-12 | 103.64 | 103.93 | 103.09 | 103.33 | +0.613% | 7 | 134 | -8.042% |
| 2026-10-09 | 102.63 | 102.70 | 102.63 | 102.70 | +0.884% | 6 | 135 | -7.478% |
| 2026-10-08 | 101.80 | 101.80 | 101.80 | 101.80 | +0.010% | 1 | 135 | -6.660% |
| 2026-10-07 | 101.75 | 101.79 | 101.75 | 101.79 | -3.471% | 2 | 134 | -6.651% |
| 2026-10-06 | 105.23 | 105.95 | 105.23 | 105.45 | +2.111% | 8 | 136 | -9.891% |
| 2026-10-05 | 99.78 | 103.27 | 99.78 | 103.27 | +5.809% | 5 | 132 | -7.989% |
| 2026-10-02 | 97.69 | 97.69 | 97.60 | 97.60 | +7.335% | 2 | 131 | -2.643% |
| 2026-10-01 | 90.93 | 90.93 | 90.93 | 90.93 | -7.120% | 1 | 131 | +4.498% |
| 2026-09-30 | 97.90 | 97.90 | 97.90 | 97.90 | +4.594% | 1 | 132 | -2.942% |
| 2026-09-29 | 93.60 | 93.60 | 93.60 | 93.60 | -5.674% | 1 | 132 | +1.517% |
| 2026-09-25 | 99.23 | 99.23 | 99.23 | 99.23 | +0.232% | 1 | 132 | -4.243% |
| 2026-09-23 | 99.00 | 99.00 | 99.00 | 99.00 | +9.744% | 1 | 132 | -4.020% |
| 2026-09-16 | 90.21 | 90.21 | 90.21 | 90.21 | -0.320% | 10 | 142 | +5.332% |
| 2026-09-15 | 90.50 | 90.50 | 90.50 | 90.50 | -1.448% | 1 | 141 | +4.994% |
| 2026-09-14 | 91.00 | 91.84 | 91.00 | 91.83 | +1.134% | 6 | 140 | +3.474% |
| 2026-09-10 | 90.80 | 90.80 | 90.80 | 90.80 | -7.347% | 1 | 140 | +4.648% |
| 2026-09-04 | 97.26 | 98.00 | 97.23 | 98.00 | -3.162% | 4 | 139 | -3.041% |
| 2026-09-03 | 101.51 | 101.88 | 101.20 | 101.20 | +0.968% | 5 | 138 | -6.107% |
| 2026-08-28 | 100.49 | 100.49 | 100.23 | 100.23 | +0.170% | 51 | 123 | -5.198% |
| 2026-08-27 | 100.06 | 100.06 | 100.06 | 100.06 | -0.040% | 1 | 122 | -5.037% |
| 2026-08-20 | 100.10 | 100.10 | 100.10 | 100.10 | -3.630% | 6 | 122 | -5.075% |
| 2026-08-19 | 103.87 | 103.87 | 103.87 | 103.87 | -3.386% | 1 | 121 | -8.520% |
| 2026-08-14 | 107.51 | 107.51 | 107.51 | 107.51 | -1.058% | 2 | 120 | -11.618% |
| 2026-08-13 | 105.23 | 108.66 | 105.23 | 108.66 | +3.407% | 4 | 119 | -12.553% |
| 2026-08-12 | 104.70 | 105.08 | 104.70 | 105.08 | -0.943% | 4 | 119 | -9.574% |
| 2026-08-10 | 105.48 | 106.53 | 105.48 | 106.08 | +0.132% | 94 | 107 | -10.426% |
| 2026-08-07 | 105.99 | 106.26 | 103.65 | 105.94 | +0.809% | 90 | 70 | -10.308% |
| 2026-08-05 | 109.28 | 109.28 | 105.09 | 105.09 | -1.166% | 10 | 69 | -9.582% |
| 2026-08-04 | 100.88 | 106.33 | 100.88 | 106.33 | +33.246% | 7 | 68 | -10.637% |
| 2026-07-30 | 79.80 | 79.80 | 79.80 | 79.80 | -16.597% | 1 | 69 | +19.073% |
| 2026-07-10 | 95.68 | 95.68 | 95.68 | 95.68 | +7.979% | 1 | 68 | -0.690% |
| 2026-07-08 | 88.61 | 88.61 | 88.61 | 88.61 | +0.854% | 1 | 67 | +7.234% |
| 2026-06-23 | 87.69 | 87.86 | 87.69 | 87.86 | -5.719% | 2 | 66 | +8.149% |
| 2026-06-22 | 93.26 | 93.26 | 93.12 | 93.19 | +6.042% | 3 | 66 | +1.964% |
| 2026-06-08 | 89.42 | 89.43 | 87.88 | 87.88 | -7.738% | 14 | 59 | +8.125% |
| 2026-06-05 | 95.25 | 95.25 | 95.25 | 95.25 | -1.265% | 1 | 59 | -0.241% |
| 2026-06-01 | 96.47 | 96.47 | 96.47 | 96.47 | -2.879% | 1 | 60 | -1.503% |
| 2026-05-29 | 99.33 | 99.33 | 99.33 | 99.33 | +15.165% | 1 | 59 | -4.339% |
| 2026-05-21 | 86.25 | 86.25 | 86.25 | 86.25 | -4.822% | 1 | 60 | +10.168% |
| 2026-05-13 | 90.62 | 90.62 | 90.62 | 90.62 | +6.637% | 1 | 61 | +4.855% |
| 2026-05-08 | 84.42 | 84.98 | 84.42 | 84.98 | +12.244% | 12 | 59 | +11.815% |
| 2026-05-01 | 75.71 | 75.71 | 75.71 | 75.71 | +6.349% | 2 | 61 | +25.505% |
| 2026-04-30 | 70.03 | 71.19 | 70.03 | 71.19 | +5.607% | 42 | 61 | +33.474% |
| 2026-04-22 | 67.41 | 67.41 | 67.41 | 67.41 | +7.461% | 1 | 19 | +40.958% |
| 2026-04-16 | 62.73 | 62.73 | 62.73 | 62.73 | +6.052% | 1 | 19 | +51.475% |
| 2026-04-15 | 59.10 | 59.15 | 59.10 | 59.15 | +17.454% | 2 | 20 | +60.642% |
| 2026-04-09 | 48.11 | 50.36 | 48.11 | 50.36 | +4.590% | 3 | 19 | +88.681% |
| 2026-04-08 | 48.29 | 48.29 | 47.57 | 48.15 | +17.813% | 5 | 20 | +97.342% |
| 2026-04-07 | 40.84 | 40.87 | 40.84 | 40.87 | +23.961% | 2 | 20 | +132.493% |
| 2026-03-30 | 34.69 | 34.69 | 32.97 | 32.97 | -5.040% | 3 | 18 | +188.201% |
| 2026-03-27 | 34.72 | 34.72 | 34.72 | 34.72 | -11.202% | 1 | 16 | +173.675% |
| 2026-03-26 | 38.83 | 39.10 | 38.83 | 39.10 | -5.897% | 3 | 16 | +143.018% |
| 2026-03-20 | 41.63 | 41.63 | 41.55 | 41.55 | -7.831% | 5 | 16 | +128.688% |
| 2026-03-13 | 45.18 | 45.18 | 45.08 | 45.08 | -18.437% | 10 | 12 | +110.781% |
| 2026-02-20 | 55.27 | 55.27 | 55.27 | 55.27 | -3.323% | 1 | 14 | +71.920% |
| 2026-02-11 | 57.12 | 57.17 | 57.12 | 57.17 | +9.584% | 2 | 14 | +66.206% |
| 2026-01-20 | 52.17 | 52.17 | 52.17 | 52.17 | -13.036% | 10 | 13 | +82.135% |
| 2026-01-16 | 59.99 | 59.99 | 59.99 | 59.99 | +1.540% | 1 | 2 | +58.393% |
| 2026-01-06 | 59.10 | 59.10 | 59.08 | 59.08 | +3.886% | 2 | 2 | +60.833% |
| 2025-12-30 | 56.87 | 56.87 | 56.87 | 56.87 | 0.000% | 1 | 1 | +67.083% |