SPY280616C00820000
SPY Jun 16 2028 820.00 Call
optionOPRA
EODOct 22, 2026
66.00USD-0.136%(-0.09)1Vol258OI
SPY280616C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 66.00 | 66.00 | 66.00 | 66.00 | -0.136% | 1 | 257 | 0.000% |
| 2026-10-16 | 66.09 | 66.09 | 66.09 | 66.09 | -6.122% | 1 | 257 | -0.136% |
| 2026-10-14 | 74.60 | 75.28 | 70.40 | 70.40 | -7.466% | 4 | 256 | -6.250% |
| 2026-10-13 | 76.15 | 76.15 | 76.08 | 76.08 | +2.700% | 2 | 256 | -13.249% |
| 2026-10-05 | 74.08 | 74.08 | 74.08 | 74.08 | +7.362% | 2 | 256 | -10.907% |
| 2026-09-28 | 69.00 | 69.00 | 69.00 | 69.00 | -4.273% | 1 | 256 | -4.348% |
| 2026-09-23 | 71.95 | 72.27 | 71.95 | 72.08 | +16.710% | 106 | 204 | -8.435% |
| 2026-09-16 | 61.76 | 61.76 | 61.76 | 61.76 | -2.571% | 1 | 204 | +6.865% |
| 2026-09-15 | 63.39 | 63.39 | 63.39 | 63.39 | -7.944% | 2 | 206 | +4.117% |
| 2026-09-11 | 68.86 | 68.86 | 68.86 | 68.86 | +5.613% | 1 | 206 | -4.153% |
| 2026-09-10 | 65.20 | 65.20 | 65.20 | 65.20 | -12.106% | 1 | 206 | +1.227% |
| 2026-09-03 | 74.18 | 74.18 | 74.18 | 74.18 | -7.182% | 3 | 203 | -11.027% |
| 2026-08-11 | 79.95 | 79.95 | 79.92 | 79.92 | +0.554% | 2 | 203 | -17.417% |
| 2026-08-10 | 79.95 | 79.95 | 79.39 | 79.48 | +1.911% | 13 | 198 | -16.960% |
| 2026-08-07 | 78.15 | 78.15 | 77.99 | 77.99 | +27.476% | 4 | 198 | -15.374% |
| 2026-07-31 | 61.18 | 61.18 | 61.18 | 61.18 | +3.607% | 1 | 198 | +7.878% |
| 2026-07-29 | 59.03 | 59.05 | 57.29 | 59.05 | -3.560% | 15 | 200 | +11.770% |
| 2026-07-28 | 59.91 | 61.23 | 59.91 | 61.23 | -10.782% | 3 | 197 | +7.790% |
| 2026-07-09 | 68.63 | 68.63 | 68.63 | 68.63 | +7.385% | 1 | 196 | -3.832% |
| 2026-07-08 | 63.91 | 63.91 | 63.91 | 63.91 | -6.222% | 1 | 196 | +3.270% |
| 2026-07-06 | 68.20 | 68.20 | 68.15 | 68.15 | +7.120% | 6 | 193 | -3.155% |
| 2026-07-02 | 63.62 | 63.62 | 63.62 | 63.62 | -4.703% | 4 | 191 | +3.741% |
| 2026-06-17 | 66.76 | 66.76 | 66.76 | 66.76 | -7.688% | 1 | 190 | -1.138% |
| 2026-06-15 | 70.55 | 72.32 | 70.55 | 72.32 | +19.183% | 2 | 190 | -8.739% |
| 2026-06-11 | 60.68 | 60.68 | 60.68 | 60.68 | +1.370% | 3 | 193 | +8.767% |
| 2026-06-09 | 65.95 | 65.95 | 59.86 | 59.86 | -20.956% | 2 | 193 | +10.257% |
| 2026-06-02 | 75.81 | 75.81 | 75.73 | 75.73 | +3.598% | 8 | 186 | -12.848% |
| 2026-05-29 | 73.10 | 73.10 | 73.10 | 73.10 | +4.503% | 2 | 186 | -9.713% |
| 2026-05-26 | 69.18 | 69.95 | 69.18 | 69.95 | +9.365% | 6 | 183 | -5.647% |
| 2026-05-20 | 63.70 | 63.99 | 63.70 | 63.96 | +34.313% | 6 | 178 | +3.189% |
| 2026-04-27 | 47.62 | 47.62 | 47.62 | 47.62 | +4.499% | 1 | 178 | +38.597% |
| 2026-04-20 | 45.57 | 45.57 | 45.57 | 45.57 | -0.611% | 1 | 178 | +44.832% |
| 2026-04-17 | 45.85 | 45.85 | 45.85 | 45.85 | +10.615% | 1 | 178 | +43.948% |
| 2026-04-16 | 41.45 | 41.45 | 41.45 | 41.45 | +15.299% | 3 | 179 | +59.228% |
| 2026-04-14 | 35.75 | 35.95 | 35.75 | 35.95 | +7.442% | 2 | 176 | +83.588% |
| 2026-04-13 | 33.46 | 33.46 | 33.46 | 33.46 | +9.346% | 1 | 176 | +97.250% |
| 2026-04-08 | 30.78 | 30.78 | 30.60 | 30.60 | +18.605% | 9 | 177 | +115.686% |
| 2026-04-07 | 25.78 | 25.80 | 25.78 | 25.80 | +1.018% | 11 | 181 | +155.814% |
| 2026-04-06 | 25.54 | 25.54 | 25.54 | 25.54 | -2.742% | 1 | 172 | +158.418% |
| 2026-04-01 | 25.67 | 26.26 | 25.64 | 26.26 | +9.874% | 6 | 172 | +151.333% |
| 2026-03-31 | 23.90 | 23.90 | 23.90 | 23.90 | +11.163% | 1 | 177 | +176.151% |
| 2026-03-27 | 22.99 | 22.99 | 21.50 | 21.50 | -14.343% | 2 | 177 | +206.977% |
| 2026-03-20 | 26.69 | 26.69 | 25.10 | 25.10 | -17.271% | 2 | 177 | +162.948% |
| 2026-03-16 | 29.95 | 30.39 | 29.95 | 30.34 | -0.197% | 20 | 175 | +117.535% |
| 2026-03-12 | 30.40 | 30.40 | 30.40 | 30.40 | -8.323% | 1 | 195 | +117.105% |
| 2026-03-10 | 33.16 | 33.16 | 33.16 | 33.16 | +4.146% | 4 | 195 | +99.035% |
| 2026-03-06 | 31.84 | 31.84 | 31.84 | 31.84 | -6.215% | 1 | 195 | +107.286% |
| 2026-02-13 | 34.72 | 34.72 | 33.95 | 33.95 | -4.177% | 7 | 190 | +94.404% |
| 2026-02-12 | 37.39 | 37.39 | 35.10 | 35.43 | -8.591% | 19 | 190 | +86.283% |
| 2026-02-09 | 38.80 | 38.80 | 38.76 | 38.76 | +1.893% | 2 | 175 | +70.279% |
| 2026-02-06 | 37.64 | 38.04 | 37.64 | 38.04 | +11.033% | 4 | 177 | +73.502% |
| 2026-02-05 | 34.26 | 34.26 | 34.26 | 34.26 | -10.431% | 1 | 175 | +92.644% |
| 2026-02-03 | 38.25 | 38.25 | 38.25 | 38.25 | -8.185% | 1 | 176 | +72.549% |
| 2026-02-02 | 41.66 | 41.66 | 41.66 | 41.66 | +6.221% | 100 | 177 | +58.425% |
| 2026-01-30 | 39.22 | 39.22 | 39.22 | 39.22 | +14.779% | 1 | 177 | +68.281% |
| 2026-01-20 | 36.78 | 36.78 | 34.17 | 34.17 | -15.754% | 2 | 178 | +93.152% |
| 2026-01-16 | 40.56 | 40.56 | 40.56 | 40.56 | -1.697% | 4 | 177 | +62.722% |
| 2026-01-15 | 41.09 | 41.26 | 41.09 | 41.26 | +3.047% | 6 | 177 | +59.961% |
| 2026-01-13 | 40.36 | 40.36 | 40.04 | 40.04 | -2.579% | 81 | 180 | +64.835% |
| 2026-01-09 | 41.10 | 41.10 | 41.10 | 41.10 | +6.256% | 5 | 188 | +60.584% |
| 2026-01-05 | 37.66 | 38.68 | 37.66 | 38.68 | +11.309% | 4 | 182 | +70.631% |
| 2025-12-18 | 34.46 | 34.75 | 34.46 | 34.75 | -12.842% | 181 | 182 | +89.928% |
| 2025-12-11 | 39.18 | 39.87 | 39.18 | 39.87 | -1.919% | 5 | 6 | +65.538% |
| 2025-12-10 | 40.65 | 40.65 | 40.65 | 40.65 | 0.000% | 1 | 1 | +62.362% |