SPY280616C00800000
SPY Jun 16 2028 800.00 Call
optionOPRA
EODOct 26, 2026
80.25USD+7.574%(+5.65)2Vol2,104OI
SPY280616C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 78.25 | 80.25 | 78.25 | 80.25 | +7.574% | 2 | 2,104 | 0.000% |
| 2026-10-23 | 75.00 | 75.00 | 74.20 | 74.60 | -2.330% | 12 | 2,105 | +7.574% |
| 2026-10-22 | 79.00 | 79.00 | 76.38 | 76.38 | -7.987% | 12 | 2,106 | +5.067% |
| 2026-10-21 | 83.01 | 83.01 | 83.01 | 83.01 | +1.978% | 1 | 2,106 | -3.325% |
| 2026-10-20 | 81.40 | 81.40 | 81.40 | 81.40 | +3.866% | 1 | 2,106 | -1.413% |
| 2026-10-19 | 78.37 | 78.37 | 78.37 | 78.37 | +3.760% | 1 | 2,105 | +2.399% |
| 2026-10-16 | 77.50 | 77.50 | 75.53 | 75.53 | -7.450% | 2 | 2,106 | +6.249% |
| 2026-10-15 | 79.23 | 81.61 | 79.23 | 81.61 | +1.128% | 2 | 2,105 | -1.666% |
| 2026-10-14 | 84.67 | 84.67 | 80.50 | 80.70 | -7.188% | 6 | 2,104 | -0.558% |
| 2026-10-13 | 87.78 | 87.78 | 86.95 | 86.95 | +0.520% | 6 | 2,103 | -7.706% |
| 2026-10-07 | 88.00 | 88.00 | 86.50 | 86.50 | -3.352% | 4 | 2,099 | -7.225% |
| 2026-10-06 | 90.45 | 90.45 | 89.50 | 89.50 | +2.697% | 2 | 2,098 | -10.335% |
| 2026-10-05 | 87.15 | 87.15 | 87.15 | 87.15 | +5.025% | 2 | 2,096 | -7.917% |
| 2026-09-30 | 82.99 | 82.99 | 82.98 | 82.98 | +2.293% | 2 | 2,095 | -3.290% |
| 2026-09-28 | 82.69 | 82.69 | 81.12 | 81.12 | -4.441% | 4 | 2,097 | -1.072% |
| 2026-09-25 | 84.64 | 84.89 | 84.14 | 84.89 | +4.557% | 7 | 2,096 | -5.466% |
| 2026-09-24 | 81.03 | 81.19 | 80.91 | 81.19 | -2.463% | 152 | 2,096 | -1.158% |
| 2026-09-23 | 83.28 | 83.28 | 83.24 | 83.24 | -3.512% | 20 | 2,106 | -3.592% |
| 2026-09-21 | 86.27 | 86.27 | 86.27 | 86.27 | +11.446% | 5 | 2,106 | -6.978% |
| 2026-09-18 | 77.19 | 77.41 | 76.76 | 77.41 | -0.718% | 3 | 2,104 | +3.669% |
| 2026-09-17 | 76.55 | 78.74 | 76.55 | 77.97 | +7.175% | 17 | 2,097 | +2.924% |
| 2026-09-16 | 72.55 | 72.75 | 70.66 | 72.75 | -1.649% | 19 | 2,096 | +10.309% |
| 2026-09-15 | 73.97 | 73.97 | 73.97 | 73.97 | -3.935% | 1 | 2,096 | +8.490% |
| 2026-09-14 | 77.60 | 77.60 | 77.00 | 77.00 | +1.690% | 3 | 2,095 | +4.221% |
| 2026-09-10 | 77.26 | 77.26 | 75.72 | 75.72 | -2.598% | 2 | 2,095 | +5.983% |
| 2026-09-09 | 78.08 | 78.08 | 77.74 | 77.74 | -4.520% | 6 | 2,099 | +3.229% |
| 2026-09-08 | 81.24 | 82.01 | 81.24 | 81.42 | -1.417% | 5 | 2,096 | -1.437% |
| 2026-09-04 | 83.00 | 83.00 | 82.20 | 82.59 | +3.186% | 20 | 2,095 | -2.833% |
| 2026-09-01 | 80.04 | 80.04 | 80.04 | 80.04 | -3.216% | 1 | 2,095 | +0.262% |
| 2026-08-31 | 82.27 | 82.70 | 82.27 | 82.70 | -3.377% | 2 | 2,094 | -2.963% |
| 2026-08-27 | 85.59 | 85.59 | 85.59 | 85.59 | +2.185% | 2 | 2,094 | -6.239% |
| 2026-08-21 | 83.76 | 83.76 | 83.76 | 83.76 | -0.298% | 100 | 2,094 | -4.191% |
| 2026-08-20 | 84.01 | 84.01 | 84.01 | 84.01 | -1.949% | 1 | 2,095 | -4.476% |
| 2026-08-19 | 87.03 | 88.13 | 85.68 | 85.68 | +0.257% | 5 | 2,097 | -6.338% |
| 2026-08-18 | 86.36 | 86.61 | 85.46 | 85.46 | -6.448% | 3 | 2,097 | -6.096% |
| 2026-08-17 | 91.47 | 91.47 | 91.35 | 91.35 | -0.327% | 2 | 2,097 | -12.151% |
| 2026-08-13 | 93.50 | 94.12 | 91.63 | 91.65 | +1.428% | 18 | 2,098 | -12.439% |
| 2026-08-11 | 91.50 | 91.50 | 90.36 | 90.36 | -0.287% | 18 | 2,098 | -11.189% |
| 2026-08-10 | 91.47 | 91.47 | 90.62 | 90.62 | +1.195% | 10 | 2,099 | -11.443% |
| 2026-08-07 | 89.55 | 89.55 | 89.55 | 89.55 | -4.500% | 8 | 2,099 | -10.385% |
| 2026-08-05 | 94.50 | 94.50 | 93.77 | 93.77 | +3.248% | 2 | 2,099 | -14.418% |
| 2026-08-04 | 82.15 | 90.82 | 82.15 | 90.82 | +11.572% | 15 | 2,101 | -11.638% |
| 2026-08-03 | 77.99 | 81.40 | 77.99 | 81.40 | +15.004% | 8 | 2,102 | -1.413% |
| 2026-07-31 | 70.78 | 70.78 | 70.78 | 70.78 | +2.848% | 3 | 2,102 | +13.379% |
| 2026-07-30 | 68.82 | 68.82 | 68.82 | 68.82 | -0.607% | 1 | 2,102 | +16.609% |
| 2026-07-29 | 69.06 | 69.24 | 67.25 | 69.24 | -7.631% | 19 | 2,101 | +15.901% |
| 2026-07-20 | 75.09 | 75.54 | 74.96 | 74.96 | +1.668% | 8 | 2,098 | +7.057% |
| 2026-07-17 | 73.73 | 73.73 | 73.73 | 73.73 | -9.534% | 1 | 2,099 | +8.843% |
| 2026-07-10 | 81.50 | 81.50 | 81.50 | 81.50 | +1.875% | 1 | 2,100 | -1.534% |
| 2026-07-09 | 78.00 | 80.00 | 78.00 | 80.00 | +5.988% | 2 | 2,101 | +0.313% |
| 2026-07-08 | 75.00 | 75.48 | 74.63 | 75.48 | -0.580% | 5 | 2,100 | +6.320% |
| 2026-07-02 | 75.92 | 75.92 | 75.92 | 75.92 | +1.565% | 1 | 2,101 | +5.703% |
| 2026-07-01 | 74.73 | 74.75 | 74.73 | 74.75 | -1.137% | 4 | 2,101 | +7.358% |
| 2026-06-30 | 75.67 | 75.67 | 75.61 | 75.61 | +2.871% | 2 | 2,101 | +6.137% |
| 2026-06-29 | 72.06 | 73.50 | 71.90 | 73.50 | +8.889% | 7 | 2,096 | +9.184% |
| 2026-06-26 | 67.50 | 67.50 | 67.50 | 67.50 | -4.499% | 1 | 2,096 | +18.889% |
| 2026-06-25 | 70.68 | 70.68 | 70.68 | 70.68 | -2.389% | 1 | 2,096 | +13.540% |
| 2026-06-24 | 72.41 | 72.41 | 72.41 | 72.41 | +0.514% | 8 | 2,088 | +10.827% |
| 2026-06-23 | 73.97 | 73.97 | 72.04 | 72.04 | -10.565% | 4 | 2,086 | +11.396% |
| 2026-06-22 | 80.55 | 80.55 | 80.55 | 80.55 | +2.677% | 2 | 2,088 | -0.372% |
| 2026-06-18 | 79.50 | 79.50 | 78.35 | 78.45 | -1.901% | 4 | 2,087 | +2.294% |
| 2026-06-17 | 79.97 | 79.97 | 79.97 | 79.97 | -2.559% | 4 | 2,087 | +0.350% |
| 2026-06-15 | 82.07 | 82.07 | 82.07 | 82.07 | +10.028% | 1 | 2,086 | -2.218% |
| 2026-06-12 | 74.59 | 74.59 | 74.59 | 74.59 | +5.219% | 3 | 2,083 | +7.588% |
| 2026-06-11 | 70.89 | 70.89 | 70.89 | 70.89 | +4.960% | 3 | 2,080 | +13.204% |
| 2026-06-10 | 68.21 | 68.21 | 67.54 | 67.54 | -12.286% | 2 | 2,080 | +18.818% |
| 2026-06-05 | 81.19 | 81.19 | 77.00 | 77.00 | -9.069% | 25 | 2,077 | +4.221% |
| 2026-06-03 | 84.68 | 84.68 | 84.68 | 84.68 | -1.075% | 2 | 2,079 | -5.231% |
| 2026-06-02 | 85.60 | 85.60 | 85.60 | 85.60 | -0.937% | 2 | 2,079 | -6.250% |
| 2026-06-01 | 83.60 | 86.41 | 83.60 | 86.41 | +6.090% | 3 | 2,080 | -7.129% |
| 2026-05-28 | 81.45 | 81.45 | 81.45 | 81.45 | +1.470% | 1 | 2,080 | -1.473% |
| 2026-05-27 | 78.53 | 80.27 | 78.53 | 80.27 | +0.413% | 3 | 2,079 | -0.025% |
| 2026-05-26 | 80.80 | 80.80 | 79.94 | 79.94 | +7.998% | 101 | 2,051 | +0.388% |
| 2026-05-21 | 73.12 | 74.02 | 72.15 | 74.02 | +0.325% | 28 | 2,051 | +8.417% |
| 2026-05-20 | 70.92 | 73.85 | 70.92 | 73.78 | +4.445% | 5 | 2,050 | +8.769% |
| 2026-05-19 | 70.51 | 70.65 | 70.51 | 70.64 | -0.661% | 3 | 2,049 | +13.604% |
| 2026-05-18 | 73.93 | 73.93 | 71.11 | 71.11 | -6.680% | 35 | 2,048 | +12.853% |
| 2026-05-15 | 76.20 | 76.20 | 76.20 | 76.20 | -4.559% | 2 | 2,047 | +5.315% |
| 2026-05-14 | 79.14 | 81.52 | 79.14 | 79.84 | +10.094% | 12 | 2,047 | +0.514% |
| 2026-05-12 | 72.82 | 72.82 | 72.52 | 72.52 | -1.400% | 3 | 2,045 | +10.659% |
| 2026-05-11 | 74.20 | 74.20 | 73.55 | 73.55 | +3.069% | 3 | 2,043 | +9.109% |
| 2026-05-08 | 69.75 | 71.42 | 69.75 | 71.36 | +4.633% | 12 | 2,048 | +12.458% |
| 2026-05-07 | 70.12 | 70.12 | 68.20 | 68.20 | +9.876% | 5 | 2,048 | +17.669% |
| 2026-05-05 | 62.59 | 62.59 | 62.07 | 62.07 | +3.987% | 2 | 2,048 | +29.290% |
| 2026-05-04 | 60.94 | 60.94 | 59.69 | 59.69 | -4.496% | 3 | 2,046 | +34.445% |
| 2026-05-01 | 61.35 | 62.50 | 61.35 | 62.50 | +8.620% | 5 | 2,047 | +28.400% |
| 2026-04-27 | 57.54 | 57.54 | 57.54 | 57.54 | +1.125% | 1 | 2,047 | +39.468% |
| 2026-04-24 | 54.75 | 56.90 | 54.75 | 56.90 | +3.530% | 3 | 2,047 | +41.037% |
| 2026-04-23 | 54.96 | 54.96 | 54.96 | 54.96 | +9.920% | 1 | 2,047 | +46.015% |
| 2026-04-16 | 50.69 | 50.74 | 50.00 | 50.00 | +1.031% | 12 | 2,047 | +60.500% |
| 2026-04-15 | 46.51 | 49.49 | 46.51 | 49.49 | +7.587% | 3 | 2,047 | +62.154% |
| 2026-04-14 | 43.80 | 46.00 | 43.80 | 46.00 | +15.202% | 19 | 2,049 | +74.457% |
| 2026-04-10 | 40.14 | 40.14 | 39.87 | 39.93 | +0.377% | 7 | 2,051 | +100.977% |
| 2026-04-09 | 38.00 | 39.78 | 38.00 | 39.78 | +21.838% | 2 | 2,048 | +101.735% |
| 2026-04-06 | 32.60 | 32.65 | 32.60 | 32.65 | -1.061% | 21 | 2,046 | +145.789% |
| 2026-04-01 | 33.00 | 33.00 | 33.00 | 33.00 | +11.637% | 10 | 2,047 | +143.182% |
| 2026-03-31 | 27.36 | 29.56 | 27.36 | 29.56 | +14.485% | 6 | 2,047 | +171.482% |
| 2026-03-30 | 25.83 | 25.84 | 25.79 | 25.82 | -3.223% | 50 | 2,042 | +210.806% |
| 2026-03-27 | 28.86 | 28.86 | 26.68 | 26.68 | -12.352% | 7 | 2,092 | +200.787% |
| 2026-03-26 | 30.72 | 30.77 | 29.90 | 30.44 | -6.568% | 7 | 2,093 | +163.633% |
| 2026-03-24 | 32.04 | 33.38 | 32.04 | 32.58 | -6.082% | 40 | 2,096 | +146.317% |
| 2026-03-23 | 34.20 | 34.69 | 34.20 | 34.69 | +10.162% | 2 | 2,133 | +131.335% |
| 2026-03-20 | 32.70 | 32.88 | 30.58 | 31.49 | -9.277% | 226 | 2,133 | +154.843% |
| 2026-03-13 | 37.41 | 38.13 | 34.71 | 34.71 | -0.800% | 493 | 2,187 | +131.201% |
| 2026-03-09 | 34.99 | 34.99 | 34.99 | 34.99 | -9.587% | 1 | 2,511 | +129.351% |
| 2026-03-06 | 38.70 | 38.70 | 38.70 | 38.70 | -11.644% | 2 | 2,511 | +107.364% |
| 2026-02-26 | 41.82 | 43.80 | 41.82 | 43.80 | +0.736% | 2 | 2,509 | +83.219% |
| 2026-02-24 | 42.06 | 43.48 | 42.06 | 43.48 | +6.049% | 5 | 2,509 | +84.568% |
| 2026-02-23 | 41.50 | 41.50 | 40.95 | 41.00 | -4.473% | 5 | 2,508 | +95.732% |
| 2026-02-19 | 42.37 | 43.38 | 42.37 | 42.92 | -3.246% | 3 | 2,508 | +86.976% |
| 2026-02-18 | 44.36 | 44.36 | 44.36 | 44.36 | +8.725% | 1 | 2,507 | +80.906% |
| 2026-02-17 | 39.99 | 42.09 | 39.99 | 40.80 | -2.765% | 24 | 2,506 | +96.691% |
| 2026-02-13 | 41.96 | 41.96 | 41.96 | 41.96 | -4.463% | 5 | 2,491 | +91.254% |
| 2026-02-12 | 42.93 | 43.92 | 42.93 | 43.92 | -8.917% | 13 | 2,491 | +82.719% |
| 2026-02-10 | 48.22 | 48.22 | 48.22 | 48.22 | +4.644% | 1 | 2,479 | +66.425% |
| 2026-02-09 | 46.00 | 46.54 | 46.00 | 46.08 | +2.377% | 4 | 2,480 | +74.154% |
| 2026-02-06 | 45.01 | 45.01 | 45.01 | 45.01 | +6.507% | 3 | 2,483 | +78.294% |
| 2026-02-05 | 40.80 | 42.26 | 40.80 | 42.26 | -4.670% | 17 | 2,480 | +89.896% |
| 2026-02-04 | 46.65 | 46.65 | 44.33 | 44.33 | -2.998% | 2 | 2,480 | +81.029% |
| 2026-02-03 | 45.09 | 45.70 | 45.09 | 45.70 | -8.343% | 6 | 2,480 | +75.602% |
| 2026-02-02 | 49.86 | 49.86 | 49.86 | 49.86 | +5.234% | 1 | 2,475 | +60.951% |
| 2026-01-30 | 47.38 | 47.38 | 47.38 | 47.38 | +1.456% | 1 | 2,474 | +69.375% |
| 2026-01-29 | 50.39 | 50.39 | 46.70 | 46.70 | -4.087% | 7 | 2,474 | +71.842% |
| 2026-01-26 | 48.56 | 48.69 | 48.56 | 48.69 | +4.328% | 3 | 2,476 | +64.818% |
| 2026-01-23 | 47.02 | 47.02 | 46.42 | 46.67 | +1.457% | 3 | 2,476 | +71.952% |
| 2026-01-22 | 46.00 | 46.00 | 46.00 | 46.00 | +10.604% | 10 | 2,476 | +74.457% |
| 2026-01-20 | 43.85 | 44.69 | 41.59 | 41.59 | -14.017% | 20 | 2,476 | +92.955% |
| 2026-01-15 | 48.70 | 48.80 | 48.37 | 48.37 | +4.970% | 406 | 2,467 | +65.909% |
| 2026-01-14 | 46.77 | 47.06 | 45.52 | 46.08 | -5.009% | 214 | 2,343 | +74.154% |
| 2026-01-13 | 48.51 | 48.51 | 48.51 | 48.51 | -1.901% | 1 | 2,139 | +65.430% |
| 2026-01-12 | 47.87 | 49.45 | 47.87 | 49.45 | +1.187% | 6 | 2,138 | +62.285% |
| 2026-01-07 | 48.58 | 48.87 | 48.58 | 48.87 | +1.961% | 5 | 2,135 | +64.211% |
| 2026-01-06 | 47.58 | 48.01 | 47.58 | 47.93 | +4.651% | 44 | 2,134 | +67.432% |
| 2026-01-05 | 45.26 | 45.80 | 45.26 | 45.80 | +6.388% | 5 | 2,113 | +75.218% |
| 2026-01-02 | 43.08 | 43.27 | 43.05 | 43.05 | -2.003% | 10 | 2,113 | +86.411% |
| 2025-12-31 | 45.00 | 45.00 | 43.93 | 43.93 | -3.915% | 6 | 2,104 | +82.677% |
| 2025-12-30 | 45.46 | 45.72 | 45.46 | 45.72 | +1.690% | 23 | 2,104 | +75.525% |
| 2025-12-29 | 45.45 | 45.88 | 44.96 | 44.96 | -3.952% | 289 | 2,081 | +78.492% |
| 2025-12-26 | 47.40 | 47.40 | 46.81 | 46.81 | -0.910% | 7 | 2,318 | +71.438% |
| 2025-12-24 | 47.24 | 47.24 | 47.24 | 47.24 | +1.898% | 1 | 2,316 | +69.877% |
| 2025-12-23 | 46.36 | 46.36 | 46.36 | 46.36 | +3.137% | 1 | 2,316 | +73.102% |
| 2025-12-22 | 44.17 | 44.95 | 44.17 | 44.95 | +4.681% | 2 | 2,317 | +78.532% |
| 2025-12-19 | 42.63 | 42.94 | 42.62 | 42.94 | +4.834% | 202 | 2,317 | +86.889% |
| 2025-12-18 | 40.62 | 41.42 | 40.62 | 40.96 | -5.009% | 109 | 2,117 | +95.923% |
| 2025-12-16 | 41.99 | 43.12 | 41.99 | 43.12 | -1.933% | 218 | 2,011 | +86.109% |
| 2025-12-15 | 44.61 | 44.61 | 43.97 | 43.97 | -1.853% | 4 | 1,793 | +82.511% |
| 2025-12-12 | 48.22 | 48.24 | 44.50 | 44.80 | -6.628% | 540 | 1,791 | +79.129% |
| 2025-12-11 | 46.66 | 47.98 | 45.77 | 47.98 | -1.011% | 1,274 | 1,270 | +67.257% |
| 2025-12-10 | 46.28 | 48.47 | 46.28 | 48.47 | +2.236% | 3 | 4 | +65.566% |
| 2025-12-09 | 47.04 | 47.41 | 47.04 | 47.41 | 0.000% | 3 | 3 | +69.268% |