SPY280616C00825000
SPY Jun 16 2028 825.00 Call
optionOPRA
EODOct 19, 2026
65.89USD-1.155%(-0.77)1Vol1,186OI
SPY280616C00825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 65.89 | 65.89 | 65.89 | 65.89 | -1.155% | 1 | 1,186 | 0.000% |
| 2026-10-14 | 66.66 | 66.66 | 66.66 | 66.66 | -9.479% | 2 | 1,186 | -1.155% |
| 2026-10-12 | 71.46 | 73.64 | 71.46 | 73.64 | +9.534% | 2 | 1,184 | -10.524% |
| 2026-09-30 | 67.23 | 67.23 | 67.23 | 67.23 | -2.720% | 1 | 1,184 | -1.993% |
| 2026-09-23 | 69.07 | 69.11 | 69.07 | 69.11 | +7.314% | 100 | 1,184 | -4.659% |
| 2026-09-17 | 64.39 | 64.40 | 64.39 | 64.40 | +3.670% | 2 | 1,183 | +2.314% |
| 2026-09-16 | 62.12 | 62.12 | 62.12 | 62.12 | -6.276% | 1 | 1,182 | +6.069% |
| 2026-09-11 | 66.28 | 66.28 | 66.28 | 66.28 | -8.579% | 1 | 1,181 | -0.588% |
| 2026-08-28 | 72.50 | 72.50 | 72.50 | 72.50 | -4.605% | 3 | 1,184 | -9.117% |
| 2026-08-12 | 76.00 | 76.00 | 76.00 | 76.00 | -1.491% | 2 | 1,182 | -13.303% |
| 2026-08-11 | 77.36 | 77.36 | 77.14 | 77.15 | +0.521% | 7 | 1,175 | -14.595% |
| 2026-08-10 | 77.14 | 77.14 | 76.64 | 76.75 | +0.511% | 15 | 1,160 | -14.150% |
| 2026-08-07 | 76.32 | 76.36 | 76.32 | 76.36 | -0.222% | 2 | 1,159 | -13.711% |
| 2026-08-05 | 76.00 | 76.69 | 75.81 | 76.53 | +1.458% | 25 | 1,158 | -13.903% |
| 2026-08-04 | 74.64 | 75.43 | 74.64 | 75.43 | +11.748% | 4 | 1,154 | -12.647% |
| 2026-08-03 | 67.50 | 67.50 | 67.50 | 67.50 | +14.582% | 1 | 1,154 | -2.385% |
| 2026-07-31 | 58.91 | 58.91 | 58.91 | 58.91 | +4.506% | 1 | 1,153 | +11.849% |
| 2026-07-29 | 56.70 | 56.70 | 54.85 | 56.37 | -4.149% | 23 | 1,153 | +16.888% |
| 2026-07-28 | 57.52 | 58.81 | 57.52 | 58.81 | -8.524% | 3 | 1,153 | +12.039% |
| 2026-07-22 | 64.23 | 64.32 | 64.23 | 64.29 | +6.282% | 6 | 1,150 | +2.489% |
| 2026-07-08 | 60.49 | 60.49 | 60.49 | 60.49 | -9.174% | 1 | 1,149 | +8.927% |
| 2026-07-06 | 65.20 | 66.60 | 65.20 | 66.60 | +8.877% | 7 | 1,149 | -1.066% |
| 2026-07-02 | 61.16 | 61.17 | 61.16 | 61.17 | +0.708% | 4 | 1,145 | +7.716% |
| 2026-06-29 | 60.73 | 60.75 | 60.67 | 60.74 | -9.613% | 20 | 1,136 | +8.479% |
| 2026-06-18 | 67.20 | 67.20 | 67.20 | 67.20 | +1.144% | 1 | 1,136 | -1.949% |
| 2026-06-16 | 66.44 | 66.44 | 66.44 | 66.44 | -4.814% | 60 | 1,076 | -0.828% |
| 2026-06-15 | 69.80 | 69.80 | 69.80 | 69.80 | +12.653% | 1 | 1,076 | -5.602% |
| 2026-06-12 | 62.05 | 62.05 | 61.96 | 61.96 | +12.450% | 2 | 1,075 | +6.343% |
| 2026-06-09 | 55.10 | 55.10 | 55.10 | 55.10 | -12.706% | 1 | 1,074 | +19.583% |
| 2026-06-08 | 63.12 | 63.12 | 63.12 | 63.12 | +4.850% | 19 | 1,074 | +4.388% |
| 2026-06-05 | 62.29 | 62.29 | 60.20 | 60.20 | -14.683% | 359 | 719 | +9.452% |
| 2026-05-29 | 70.56 | 70.56 | 70.56 | 70.56 | +0.988% | 2 | 719 | -6.618% |
| 2026-05-28 | 69.60 | 69.87 | 69.60 | 69.87 | +3.588% | 700 | 50 | -5.696% |
| 2026-05-26 | 67.00 | 67.45 | 66.70 | 67.45 | +16.233% | 7 | 43 | -2.313% |
| 2026-05-19 | 58.03 | 58.03 | 58.03 | 58.03 | -11.835% | 1 | 43 | +13.545% |
| 2026-05-14 | 65.82 | 65.82 | 65.82 | 65.82 | +15.778% | 2 | 45 | +0.106% |
| 2026-05-06 | 56.85 | 56.85 | 56.85 | 56.85 | +17.702% | 4 | 45 | +15.901% |
| 2026-05-04 | 48.25 | 48.49 | 48.25 | 48.30 | +4.275% | 8 | 45 | +36.418% |
| 2026-04-27 | 46.32 | 46.32 | 46.32 | 46.32 | +2.478% | 1 | 45 | +42.250% |
| 2026-04-24 | 45.20 | 45.20 | 45.20 | 45.20 | +5.092% | 5 | 45 | +45.774% |
| 2026-04-20 | 42.77 | 43.01 | 42.71 | 43.01 | -2.050% | 9 | 50 | +53.197% |
| 2026-04-17 | 43.91 | 43.91 | 43.91 | 43.91 | +50.997% | 1 | 52 | +50.057% |
| 2026-04-08 | 29.07 | 29.08 | 29.07 | 29.08 | +19.425% | 3 | 53 | +126.582% |
| 2026-04-07 | 24.35 | 24.35 | 24.35 | 24.35 | +1.501% | 11 | 54 | +170.595% |
| 2026-04-01 | 24.14 | 24.14 | 23.99 | 23.99 | +15.226% | 3 | 45 | +174.656% |
| 2026-03-27 | 20.82 | 20.82 | 20.82 | 20.82 | -10.181% | 1 | 45 | +216.475% |
| 2026-03-26 | 23.17 | 23.18 | 23.17 | 23.18 | -8.740% | 3 | 45 | +184.254% |
| 2026-03-24 | 25.40 | 25.40 | 25.40 | 25.40 | +7.173% | 2 | 45 | +159.409% |
| 2026-03-20 | 24.70 | 24.73 | 23.70 | 23.70 | -6.693% | 5 | 45 | +178.017% |
| 2026-03-19 | 25.40 | 25.40 | 25.40 | 25.40 | -7.096% | 2 | 43 | +159.409% |
| 2026-03-13 | 27.28 | 27.34 | 27.28 | 27.34 | -10.213% | 17 | 43 | +141.002% |
| 2026-03-11 | 30.45 | 30.45 | 30.45 | 30.45 | -3.272% | 2 | 51 | +116.388% |
| 2026-03-10 | 31.48 | 31.48 | 31.48 | 31.48 | +0.255% | 4 | 49 | +109.307% |
| 2026-03-05 | 31.40 | 31.40 | 31.40 | 31.40 | +6.225% | 2 | 49 | +109.841% |
| 2026-03-03 | 29.56 | 29.56 | 29.56 | 29.56 | -7.913% | 1 | 47 | +122.903% |
| 2026-03-02 | 32.10 | 32.10 | 32.10 | 32.10 | -1.805% | 1 | 47 | +105.265% |
| 2026-02-27 | 32.69 | 32.69 | 32.69 | 32.69 | +1.997% | 1 | 47 | +101.560% |
| 2026-02-24 | 32.05 | 32.05 | 32.05 | 32.05 | -4.042% | 1 | 46 | +105.585% |
| 2026-02-12 | 35.54 | 35.54 | 33.40 | 33.40 | -12.474% | 2 | 47 | +97.275% |
| 2026-02-09 | 38.16 | 38.16 | 38.16 | 38.16 | +16.733% | 1 | 47 | +72.668% |
| 2026-02-05 | 32.69 | 32.69 | 32.69 | 32.69 | -12.594% | 1 | 46 | +101.560% |
| 2026-01-29 | 37.40 | 37.40 | 37.40 | 37.40 | -1.837% | 1 | 46 | +76.176% |
| 2026-01-26 | 38.10 | 38.10 | 38.10 | 38.10 | +16.371% | 1 | 45 | +72.940% |
| 2026-01-20 | 33.18 | 33.18 | 32.74 | 32.74 | -14.873% | 2 | 44 | +101.252% |
| 2026-01-16 | 38.46 | 38.46 | 38.46 | 38.46 | -2.212% | 1 | 42 | +71.321% |
| 2026-01-15 | 39.35 | 39.35 | 39.32 | 39.33 | +10.168% | 6 | 42 | +67.531% |
| 2026-01-14 | 35.86 | 35.86 | 35.70 | 35.70 | -8.975% | 2 | 43 | +84.566% |
| 2026-01-09 | 39.22 | 39.22 | 39.22 | 39.22 | +1.870% | 5 | 42 | +68.001% |
| 2026-01-07 | 38.50 | 38.50 | 38.50 | 38.50 | +9.313% | 1 | 40 | +71.143% |
| 2025-12-31 | 35.56 | 35.56 | 35.22 | 35.22 | -2.573% | 2 | 41 | +87.081% |
| 2025-12-30 | 36.25 | 36.25 | 36.09 | 36.15 | -3.523% | 36 | 41 | +82.268% |
| 2025-12-26 | 37.42 | 37.47 | 37.42 | 37.47 | +13.545% | 2 | 5 | +75.847% |
| 2025-12-16 | 34.01 | 34.01 | 33.00 | 33.00 | -9.564% | 3 | 4 | +99.667% |
| 2025-12-12 | 36.49 | 36.49 | 36.49 | 36.49 | 0.000% | 2 | 2 | +80.570% |