SPY280616C00780000
SPY Jun 16 2028 780.00 Call
optionOPRA
EODOct 23, 2026
87.37USD+0.069%(+0.06)1Vol411OI
SPY280616C00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 87.37 | 87.37 | 87.37 | 87.37 | +0.069% | 1 | 411 | 0.000% |
| 2026-10-22 | 89.20 | 89.72 | 87.31 | 87.31 | -1.623% | 3 | 411 | +0.069% |
| 2026-10-16 | 88.84 | 88.84 | 87.83 | 88.75 | -6.194% | 4 | 408 | -1.555% |
| 2026-10-15 | 94.61 | 94.61 | 94.61 | 94.61 | -5.001% | 1 | 408 | -7.652% |
| 2026-10-13 | 100.31 | 100.41 | 99.46 | 99.59 | -0.609% | 12 | 412 | -12.270% |
| 2026-10-12 | 99.62 | 100.20 | 99.62 | 100.20 | -0.249% | 12 | 417 | -12.804% |
| 2026-10-09 | 99.06 | 101.45 | 99.06 | 100.45 | +2.710% | 9 | 413 | -13.021% |
| 2026-10-08 | 97.80 | 97.80 | 97.80 | 97.80 | -0.711% | 1 | 413 | -10.665% |
| 2026-10-07 | 99.00 | 99.00 | 98.50 | 98.50 | -4.155% | 7 | 409 | -11.299% |
| 2026-10-06 | 103.10 | 103.61 | 101.43 | 102.77 | +5.513% | 37 | 419 | -14.985% |
| 2026-10-05 | 97.40 | 97.40 | 97.40 | 97.40 | +2.678% | 1 | 420 | -10.298% |
| 2026-09-24 | 94.86 | 94.86 | 94.86 | 94.86 | -0.252% | 1 | 419 | -7.896% |
| 2026-09-23 | 95.10 | 95.10 | 95.10 | 95.10 | -4.719% | 1 | 420 | -8.128% |
| 2026-09-21 | 99.81 | 99.81 | 99.81 | 99.81 | +12.146% | 4 | 416 | -12.464% |
| 2026-09-17 | 89.00 | 89.00 | 89.00 | 89.00 | +1.205% | 1 | 415 | -1.831% |
| 2026-09-14 | 87.79 | 87.94 | 87.79 | 87.94 | -7.138% | 2 | 416 | -0.648% |
| 2026-09-04 | 94.45 | 94.70 | 94.45 | 94.70 | +2.378% | 100 | 466 | -7.740% |
| 2026-09-02 | 92.50 | 92.50 | 92.50 | 92.50 | +2.142% | 1 | 466 | -5.546% |
| 2026-09-01 | 90.58 | 90.58 | 90.56 | 90.56 | -7.270% | 2 | 466 | -3.523% |
| 2026-08-27 | 97.66 | 97.66 | 97.66 | 97.66 | +2.714% | 1 | 467 | -10.537% |
| 2026-08-25 | 94.79 | 95.08 | 94.79 | 95.08 | -0.335% | 5 | 467 | -8.109% |
| 2026-08-21 | 95.40 | 95.40 | 95.40 | 95.40 | -2.534% | 1 | 468 | -8.417% |
| 2026-08-18 | 98.51 | 98.51 | 97.88 | 97.88 | -4.749% | 2 | 468 | -10.738% |
| 2026-08-17 | 103.55 | 103.55 | 102.76 | 102.76 | -0.734% | 5 | 468 | -14.977% |
| 2026-08-14 | 103.52 | 103.52 | 103.52 | 103.52 | -1.933% | 4 | 472 | -15.601% |
| 2026-08-13 | 106.26 | 106.26 | 104.50 | 105.56 | +2.089% | 45 | 429 | -17.232% |
| 2026-08-10 | 103.40 | 103.40 | 103.40 | 103.40 | +1.772% | 1 | 429 | -15.503% |
| 2026-08-07 | 102.72 | 102.95 | 101.60 | 101.60 | -2.942% | 10 | 426 | -14.006% |
| 2026-08-05 | 104.69 | 104.69 | 104.68 | 104.68 | +1.789% | 2 | 426 | -16.536% |
| 2026-08-04 | 102.84 | 102.84 | 102.84 | 102.84 | +10.819% | 1 | 426 | -15.043% |
| 2026-08-03 | 91.28 | 92.80 | 91.13 | 92.80 | +16.656% | 3 | 427 | -5.851% |
| 2026-07-30 | 76.90 | 79.55 | 76.90 | 79.55 | -12.984% | 2 | 426 | +9.830% |
| 2026-07-15 | 91.42 | 91.42 | 91.42 | 91.42 | -0.587% | 1 | 426 | -4.430% |
| 2026-07-10 | 91.96 | 91.96 | 91.96 | 91.96 | +1.524% | 4 | 422 | -4.991% |
| 2026-07-09 | 87.83 | 90.58 | 87.83 | 90.58 | +4.899% | 2 | 421 | -3.544% |
| 2026-07-01 | 86.35 | 86.35 | 86.35 | 86.35 | -4.491% | 1 | 421 | +1.181% |
| 2026-06-18 | 90.41 | 90.41 | 90.41 | 90.41 | -5.300% | 2 | 423 | -3.362% |
| 2026-06-15 | 94.72 | 95.96 | 94.72 | 95.47 | +23.762% | 30 | 421 | -8.484% |
| 2026-06-09 | 78.05 | 78.05 | 77.14 | 77.14 | -10.645% | 3 | 420 | +13.262% |
| 2026-06-08 | 86.71 | 86.71 | 86.33 | 86.33 | +2.129% | 14 | 406 | +1.205% |
| 2026-06-05 | 84.53 | 84.53 | 84.53 | 84.53 | -11.589% | 1 | 406 | +3.360% |
| 2026-06-01 | 95.61 | 95.61 | 95.61 | 95.61 | +4.618% | 14 | 406 | -8.618% |
| 2026-05-26 | 91.39 | 91.39 | 91.39 | 91.39 | +2.032% | 1 | 405 | -4.399% |
| 2026-05-14 | 88.81 | 89.57 | 88.81 | 89.57 | +6.682% | 2 | 405 | -2.456% |
| 2026-05-12 | 83.69 | 83.96 | 83.69 | 83.96 | +4.272% | 2 | 404 | +4.061% |
| 2026-05-07 | 80.52 | 80.52 | 80.52 | 80.52 | +6.129% | 14 | 404 | +8.507% |
| 2026-05-06 | 75.87 | 75.87 | 75.87 | 75.87 | +2.596% | 1 | 403 | +15.158% |
| 2026-05-05 | 73.95 | 73.95 | 73.95 | 73.95 | +5.839% | 1 | 403 | +18.147% |
| 2026-05-04 | 69.87 | 69.87 | 69.87 | 69.87 | +4.784% | 2 | 405 | +25.047% |
| 2026-04-27 | 66.68 | 66.68 | 66.68 | 66.68 | +0.649% | 1 | 405 | +31.029% |
| 2026-04-24 | 66.25 | 66.25 | 66.25 | 66.25 | +1.068% | 1 | 405 | +31.879% |
| 2026-04-17 | 65.55 | 65.55 | 65.55 | 65.55 | +36.905% | 1 | 404 | +33.288% |
| 2026-04-10 | 48.64 | 48.64 | 47.88 | 47.88 | -0.705% | 4 | 403 | +82.477% |
| 2026-04-09 | 48.22 | 48.22 | 48.22 | 48.22 | +22.947% | 1 | 404 | +81.190% |
| 2026-04-06 | 39.14 | 39.22 | 39.14 | 39.22 | +16.831% | 3 | 405 | +122.769% |
| 2026-03-27 | 34.69 | 34.69 | 33.57 | 33.57 | -16.947% | 10 | 403 | +160.262% |
| 2026-03-24 | 40.42 | 40.42 | 40.42 | 40.42 | +6.396% | 1 | 400 | +116.155% |
| 2026-03-20 | 40.64 | 40.64 | 37.99 | 37.99 | -15.068% | 3 | 400 | +129.982% |
| 2026-03-16 | 44.73 | 44.73 | 44.73 | 44.73 | -5.673% | 135 | 398 | +95.328% |
| 2026-03-05 | 47.42 | 47.42 | 47.42 | 47.42 | -7.976% | 1 | 263 | +84.247% |
| 2026-03-02 | 51.53 | 51.53 | 51.53 | 51.53 | -6.053% | 247 | 264 | +69.552% |
| 2026-02-25 | 54.85 | 54.85 | 54.85 | 54.85 | +6.712% | 1 | 16 | +59.289% |
| 2026-02-24 | 51.40 | 51.40 | 51.40 | 51.40 | +3.629% | 4 | 16 | +69.981% |
| 2026-02-23 | 49.60 | 49.60 | 49.60 | 49.60 | -2.266% | 4 | 16 | +76.149% |
| 2026-02-19 | 50.54 | 50.75 | 50.54 | 50.75 | -7.978% | 8 | 12 | +72.158% |
| 2026-02-06 | 55.15 | 55.15 | 55.15 | 55.15 | +0.492% | 1 | 12 | +58.422% |
| 2026-01-29 | 54.88 | 54.88 | 54.88 | 54.88 | +5.134% | 1 | 11 | +59.202% |
| 2026-01-21 | 52.20 | 52.20 | 52.20 | 52.20 | -8.163% | 1 | 10 | +67.375% |
| 2026-01-13 | 56.84 | 56.84 | 56.84 | 56.84 | +0.424% | 2 | 11 | +53.712% |
| 2026-01-09 | 56.60 | 56.60 | 56.60 | 56.60 | +4.505% | 1 | 9 | +54.364% |
| 2026-01-05 | 54.16 | 54.16 | 54.16 | 54.16 | -3.026% | 2 | 7 | +61.318% |
| 2025-12-26 | 55.84 | 55.85 | 55.84 | 55.85 | +1.269% | 4 | 7 | +56.437% |
| 2025-12-23 | 55.15 | 55.15 | 55.15 | 55.15 | +7.715% | 1 | 3 | +58.422% |
| 2025-12-19 | 51.20 | 51.20 | 51.20 | 51.20 | +3.896% | 1 | 2 | +70.645% |
| 2025-12-18 | 49.69 | 49.69 | 48.99 | 49.28 | -5.249% | 3 | 3 | +77.293% |
| 2025-12-15 | 52.01 | 52.01 | 52.01 | 52.01 | -3.453% | 1 | 1 | +67.987% |
| 2025-12-12 | 53.87 | 53.87 | 53.87 | 53.87 | 0.000% | 1 | 1 | +62.187% |