SPY280616C00850000
SPY Jun 16 2028 850.00 Call
optionOPRA
EODOct 27, 2026
54.15USD+5.105%(+2.63)3Vol6,542OI
SPY280616C00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 54.16 | 54.16 | 54.15 | 54.15 | +5.105% | 3 | 6,539 | 0.000% |
| 2026-10-26 | 51.52 | 51.52 | 51.52 | 51.52 | +2.629% | 1 | 6,538 | +5.105% |
| 2026-10-22 | 50.40 | 50.40 | 50.20 | 50.20 | -11.930% | 4 | 6,539 | +7.869% |
| 2026-10-21 | 56.87 | 57.00 | 56.87 | 57.00 | +7.547% | 48 | 6,515 | -5.000% |
| 2026-10-19 | 53.57 | 53.57 | 53.00 | 53.00 | +3.233% | 10 | 6,513 | +2.170% |
| 2026-10-16 | 50.98 | 51.34 | 50.98 | 51.34 | -13.086% | 29 | 6,513 | +5.473% |
| 2026-10-14 | 59.37 | 59.37 | 59.07 | 59.07 | -0.723% | 2 | 6,514 | -8.329% |
| 2026-10-13 | 59.49 | 59.66 | 59.24 | 59.50 | -0.585% | 23 | 6,491 | -8.992% |
| 2026-10-12 | 60.62 | 60.64 | 59.69 | 59.85 | -1.074% | 30 | 6,463 | -9.524% |
| 2026-10-09 | 59.51 | 61.11 | 59.00 | 60.50 | +4.113% | 27 | 6,459 | -10.496% |
| 2026-10-08 | 59.45 | 59.45 | 57.40 | 58.11 | -3.728% | 95 | 6,398 | -6.815% |
| 2026-10-07 | 58.85 | 60.36 | 58.85 | 60.36 | -2.567% | 3 | 6,397 | -10.288% |
| 2026-10-06 | 61.95 | 61.95 | 61.95 | 61.95 | +3.509% | 1 | 6,396 | -12.591% |
| 2026-10-05 | 57.99 | 59.85 | 57.69 | 59.85 | +6.023% | 12 | 6,396 | -9.524% |
| 2026-10-02 | 56.25 | 56.45 | 56.25 | 56.45 | +0.498% | 2 | 6,397 | -4.074% |
| 2026-09-30 | 56.17 | 56.17 | 56.17 | 56.17 | -3.005% | 1 | 6,397 | -3.596% |
| 2026-09-25 | 57.91 | 57.91 | 57.91 | 57.91 | -3.836% | 1 | 6,396 | -6.493% |
| 2026-09-22 | 60.22 | 60.22 | 60.22 | 60.22 | +0.133% | 2 | 6,398 | -10.080% |
| 2026-09-21 | 60.85 | 60.85 | 60.14 | 60.14 | +15.899% | 16 | 6,398 | -9.960% |
| 2026-09-17 | 50.93 | 51.89 | 50.93 | 51.89 | +11.832% | 7 | 6,394 | +4.355% |
| 2026-09-16 | 50.39 | 50.39 | 46.40 | 46.40 | -10.165% | 2 | 6,395 | +16.703% |
| 2026-09-14 | 51.65 | 51.65 | 51.65 | 51.65 | -2.234% | 1 | 6,394 | +4.840% |
| 2026-09-09 | 52.01 | 52.83 | 52.01 | 52.83 | -5.610% | 2 | 6,394 | +2.499% |
| 2026-09-04 | 56.50 | 56.50 | 55.97 | 55.97 | -3.848% | 5 | 6,391 | -3.252% |
| 2026-09-03 | 55.42 | 58.52 | 55.39 | 58.21 | +7.637% | 89 | 6,306 | -6.975% |
| 2026-09-02 | 54.30 | 54.53 | 53.75 | 54.08 | +3.049% | 41 | 6,270 | +0.129% |
| 2026-09-01 | 53.83 | 54.29 | 52.07 | 52.48 | -5.544% | 70 | 6,206 | +3.182% |
| 2026-08-31 | 56.16 | 56.46 | 55.56 | 55.56 | -0.927% | 38 | 6,168 | -2.538% |
| 2026-08-24 | 56.30 | 56.30 | 56.08 | 56.08 | -2.774% | 2 | 6,168 | -3.442% |
| 2026-08-21 | 57.95 | 57.95 | 57.68 | 57.68 | -3.979% | 2 | 6,168 | -6.120% |
| 2026-08-19 | 60.03 | 60.09 | 60.03 | 60.07 | +0.873% | 3 | 6,170 | -9.855% |
| 2026-08-18 | 60.45 | 60.50 | 59.32 | 59.55 | -7.817% | 18 | 6,171 | -9.068% |
| 2026-08-14 | 65.63 | 65.63 | 64.60 | 64.60 | -2.564% | 4 | 6,171 | -16.176% |
| 2026-08-13 | 65.23 | 66.30 | 65.23 | 66.30 | +3.159% | 2 | 6,170 | -18.326% |
| 2026-08-11 | 64.27 | 64.27 | 64.27 | 64.27 | +0.942% | 1 | 6,171 | -15.746% |
| 2026-08-10 | 64.24 | 64.24 | 63.67 | 63.67 | +0.458% | 5 | 6,173 | -14.952% |
| 2026-08-07 | 63.90 | 63.90 | 63.38 | 63.38 | +0.507% | 4 | 6,177 | -14.563% |
| 2026-08-06 | 63.06 | 63.06 | 63.06 | 63.06 | -3.519% | 1 | 6,176 | -14.129% |
| 2026-08-05 | 65.36 | 65.36 | 65.36 | 65.36 | +3.059% | 1 | 6,177 | -17.151% |
| 2026-08-04 | 58.90 | 64.54 | 58.90 | 63.42 | +28.381% | 9 | 6,177 | -14.617% |
| 2026-07-31 | 49.30 | 49.40 | 49.30 | 49.40 | +12.222% | 3 | 6,177 | +9.615% |
| 2026-07-30 | 44.23 | 44.23 | 44.02 | 44.02 | +7.235% | 10 | 6,163 | +23.012% |
| 2026-07-29 | 45.40 | 46.79 | 41.05 | 41.05 | -12.622% | 62 | 6,098 | +31.912% |
| 2026-07-28 | 46.90 | 46.98 | 45.56 | 46.98 | +0.043% | 206 | 6,232 | +15.262% |
| 2026-07-27 | 49.41 | 49.49 | 46.07 | 46.96 | -0.970% | 46 | 6,190 | +15.311% |
| 2026-07-24 | 47.47 | 47.47 | 47.42 | 47.42 | +1.001% | 4 | 6,186 | +14.192% |
| 2026-07-23 | 48.50 | 48.50 | 46.95 | 46.95 | -11.415% | 23 | 6,168 | +15.335% |
| 2026-07-22 | 52.55 | 53.00 | 52.55 | 53.00 | +8.584% | 4 | 6,165 | +2.170% |
| 2026-07-20 | 50.78 | 50.78 | 48.81 | 48.81 | -0.286% | 38 | 6,127 | +10.940% |
| 2026-07-17 | 49.01 | 49.01 | 48.95 | 48.95 | -11.483% | 4 | 6,124 | +10.623% |
| 2026-07-16 | 54.03 | 55.50 | 54.03 | 55.30 | -0.090% | 4 | 6,124 | -2.080% |
| 2026-07-15 | 56.14 | 56.14 | 55.28 | 55.35 | +0.636% | 7 | 6,124 | -2.168% |
| 2026-07-14 | 54.30 | 55.00 | 54.30 | 55.00 | +2.041% | 4 | 6,123 | -1.545% |
| 2026-07-13 | 53.90 | 53.90 | 53.90 | 53.90 | -2.883% | 1 | 6,123 | +0.464% |
| 2026-07-10 | 55.50 | 55.50 | 55.50 | 55.50 | +1.686% | 2 | 6,123 | -2.432% |
| 2026-07-09 | 54.34 | 54.58 | 54.06 | 54.58 | +7.314% | 11 | 6,125 | -0.788% |
| 2026-07-08 | 49.58 | 50.86 | 49.03 | 50.86 | -6.162% | 17 | 6,108 | +6.469% |
| 2026-07-06 | 52.88 | 54.25 | 52.88 | 54.20 | +7.178% | 7 | 6,108 | -0.092% |
| 2026-07-02 | 53.38 | 53.38 | 50.57 | 50.57 | -5.671% | 2 | 6,108 | +7.079% |
| 2026-07-01 | 53.61 | 53.61 | 53.61 | 53.61 | +2.114% | 1 | 6,108 | +1.007% |
| 2026-06-30 | 51.85 | 52.50 | 51.85 | 52.50 | +6.061% | 5 | 6,106 | +3.143% |
| 2026-06-29 | 49.09 | 49.70 | 46.56 | 49.50 | +10.664% | 7 | 6,105 | +9.394% |
| 2026-06-26 | 45.02 | 47.03 | 44.27 | 44.73 | -3.703% | 66 | 6,043 | +21.060% |
| 2026-06-25 | 48.18 | 48.18 | 45.94 | 46.45 | -1.275% | 52 | 6,007 | +16.577% |
| 2026-06-24 | 48.85 | 48.85 | 46.73 | 47.05 | -3.130% | 52 | 5,955 | +15.090% |
| 2026-06-23 | 48.63 | 50.13 | 48.26 | 48.57 | -11.174% | 48 | 5,911 | +11.489% |
| 2026-06-22 | 55.15 | 55.15 | 54.29 | 54.68 | +0.330% | 4 | 5,911 | -0.969% |
| 2026-06-18 | 53.60 | 54.65 | 53.60 | 54.50 | +1.812% | 11 | 5,911 | -0.642% |
| 2026-06-17 | 54.60 | 54.60 | 53.53 | 53.53 | -2.049% | 3 | 5,908 | +1.158% |
| 2026-06-16 | 56.46 | 56.46 | 54.65 | 54.65 | -4.957% | 66 | 5,840 | -0.915% |
| 2026-06-15 | 56.09 | 57.53 | 56.09 | 57.50 | +13.033% | 51 | 5,800 | -5.826% |
| 2026-06-12 | 50.87 | 50.87 | 50.87 | 50.87 | +1.537% | 1 | 5,800 | +6.448% |
| 2026-06-11 | 46.77 | 50.10 | 46.77 | 50.10 | +11.210% | 14 | 5,788 | +8.084% |
| 2026-06-10 | 47.10 | 47.10 | 45.05 | 45.05 | -2.868% | 6 | 5,782 | +20.200% |
| 2026-06-09 | 49.26 | 49.26 | 43.92 | 46.38 | -7.628% | 31 | 5,756 | +16.753% |
| 2026-06-08 | 51.82 | 51.82 | 49.98 | 50.21 | +2.932% | 32 | 5,724 | +7.847% |
| 2026-06-05 | 57.23 | 57.23 | 48.78 | 48.78 | -19.118% | 261 | 5,577 | +11.009% |
| 2026-06-04 | 57.58 | 60.31 | 57.58 | 60.31 | +1.498% | 7 | 5,570 | -10.214% |
| 2026-06-03 | 59.42 | 59.42 | 59.42 | 59.42 | -2.398% | 10 | 5,560 | -8.869% |
| 2026-06-01 | 60.88 | 60.88 | 60.88 | 60.88 | +9.300% | 1 | 5,559 | -11.055% |
| 2026-05-27 | 55.70 | 55.70 | 55.70 | 55.70 | -0.269% | 1 | 5,558 | -2.783% |
| 2026-05-26 | 55.83 | 55.85 | 55.83 | 55.85 | +11.857% | 5 | 5,553 | -3.044% |
| 2026-05-21 | 49.74 | 51.24 | 49.02 | 49.93 | +0.402% | 24 | 5,531 | +8.452% |
| 2026-05-20 | 49.73 | 49.73 | 49.73 | 49.73 | +5.854% | 4 | 5,531 | +8.888% |
| 2026-05-19 | 47.35 | 48.65 | 46.51 | 46.98 | -4.899% | 48 | 5,485 | +15.262% |
| 2026-05-18 | 51.00 | 51.08 | 47.39 | 49.40 | -1.397% | 233 | 5,297 | +9.615% |
| 2026-05-15 | 52.90 | 52.90 | 50.10 | 50.10 | -11.091% | 106 | 5,191 | +8.084% |
| 2026-05-14 | 56.35 | 56.35 | 56.35 | 56.35 | +6.987% | 1 | 5,192 | -3.904% |
| 2026-05-13 | 51.59 | 52.67 | 51.59 | 52.67 | +8.732% | 3 | 5,194 | +2.810% |
| 2026-05-12 | 47.17 | 48.44 | 46.76 | 48.44 | -1.705% | 104 | 5,094 | +11.788% |
| 2026-05-11 | 49.28 | 49.28 | 49.28 | 49.28 | +6.024% | 1 | 5,093 | +9.882% |
| 2026-05-08 | 46.48 | 46.48 | 46.48 | 46.48 | +2.809% | 3 | 5,090 | +16.502% |
| 2026-05-07 | 45.21 | 45.21 | 45.21 | 45.21 | +9.893% | 2 | 5,092 | +19.774% |
| 2026-05-05 | 40.42 | 41.29 | 40.42 | 41.14 | +7.415% | 3 | 5,093 | +31.624% |
| 2026-05-04 | 38.17 | 38.30 | 38.17 | 38.30 | -4.178% | 6 | 5,093 | +41.384% |
| 2026-05-01 | 39.01 | 40.64 | 38.96 | 39.97 | +4.991% | 20 | 5,081 | +35.477% |
| 2026-04-30 | 35.70 | 38.07 | 35.70 | 38.07 | +6.639% | 132 | 5,081 | +42.238% |
| 2026-04-29 | 34.74 | 35.70 | 34.74 | 35.70 | +2.793% | 11 | 4,963 | +51.681% |
| 2026-04-28 | 34.96 | 35.07 | 34.33 | 34.73 | -4.745% | 87 | 4,952 | +55.917% |
| 2026-04-27 | 35.75 | 36.51 | 35.75 | 36.46 | +2.272% | 21 | 4,888 | +48.519% |
| 2026-04-24 | 34.20 | 35.65 | 34.05 | 35.65 | +7.057% | 66 | 4,870 | +51.893% |
| 2026-04-23 | 34.06 | 34.94 | 32.05 | 33.30 | -3.198% | 46 | 4,816 | +62.613% |
| 2026-04-22 | 33.65 | 34.46 | 33.65 | 34.40 | +4.401% | 9 | 4,805 | +57.413% |
| 2026-04-21 | 34.58 | 34.75 | 32.03 | 32.95 | -1.259% | 15 | 4,805 | +64.340% |
| 2026-04-20 | 33.37 | 33.37 | 33.37 | 33.37 | -2.881% | 20 | 4,805 | +62.272% |
| 2026-04-17 | 32.59 | 34.36 | 32.59 | 34.36 | +10.589% | 11 | 4,815 | +57.596% |
| 2026-04-16 | 31.07 | 31.07 | 31.07 | 31.07 | +6.880% | 2 | 4,814 | +74.284% |
| 2026-04-15 | 29.50 | 30.25 | 29.07 | 29.07 | +5.786% | 16 | 4,812 | +86.275% |
| 2026-04-14 | 26.50 | 27.48 | 26.50 | 27.48 | +15.608% | 15 | 4,810 | +97.052% |
| 2026-04-13 | 23.75 | 23.77 | 23.75 | 23.77 | +4.346% | 2 | 4,813 | +127.808% |
| 2026-04-09 | 22.40 | 22.78 | 22.40 | 22.78 | +7.453% | 2 | 4,813 | +137.709% |
| 2026-04-08 | 21.70 | 21.70 | 21.20 | 21.20 | +21.143% | 3 | 4,812 | +155.425% |
| 2026-04-07 | 17.69 | 17.69 | 17.50 | 17.50 | +1.390% | 2 | 4,812 | +209.429% |
| 2026-04-02 | 17.26 | 17.26 | 17.26 | 17.26 | -3.305% | 1 | 4,812 | +213.731% |
| 2026-04-01 | 17.85 | 17.85 | 17.85 | 17.85 | +8.182% | 1 | 4,812 | +203.361% |
| 2026-03-31 | 16.50 | 16.50 | 16.50 | 16.50 | +13.950% | 2 | 4,812 | +228.182% |
| 2026-03-30 | 14.92 | 15.03 | 14.42 | 14.48 | -2.162% | 2,128 | 4,812 | +273.964% |
| 2026-03-27 | 15.54 | 15.59 | 14.80 | 14.80 | -11.642% | 4 | 5,943 | +265.878% |
| 2026-03-26 | 16.75 | 16.75 | 16.75 | 16.75 | -16.292% | 2 | 5,944 | +223.284% |
| 2026-03-25 | 20.01 | 20.01 | 20.01 | 20.01 | +5.761% | 1 | 5,944 | +170.615% |
| 2026-03-23 | 19.20 | 19.20 | 18.92 | 18.92 | +2.215% | 3,792 | 5,944 | +186.205% |
| 2026-03-20 | 18.51 | 18.51 | 18.51 | 18.51 | -2.835% | 50 | 6,597 | +192.545% |
| 2026-03-19 | 19.05 | 19.05 | 19.05 | 19.05 | -12.172% | 1 | 6,547 | +184.252% |
| 2026-03-17 | 21.69 | 21.69 | 21.69 | 21.69 | +6.585% | 1 | 6,547 | +149.654% |
| 2026-03-13 | 20.31 | 20.35 | 20.31 | 20.35 | -12.360% | 177 | 6,547 | +166.093% |
| 2026-03-11 | 23.22 | 23.22 | 23.22 | 23.22 | -6.295% | 4 | 6,681 | +133.204% |
| 2026-03-10 | 24.80 | 24.80 | 24.78 | 24.78 | +22.370% | 4 | 6,685 | +118.523% |
| 2026-03-09 | 20.44 | 20.44 | 20.15 | 20.25 | -9.800% | 4 | 6,685 | +167.407% |
| 2026-03-06 | 22.45 | 22.45 | 22.45 | 22.45 | -5.114% | 1 | 6,686 | +141.203% |
| 2026-03-05 | 23.34 | 23.66 | 23.34 | 23.66 | -1.211% | 23 | 6,685 | +128.867% |
| 2026-03-03 | 23.55 | 24.05 | 22.71 | 23.95 | -6.773% | 15 | 6,672 | +126.096% |
| 2026-03-02 | 25.69 | 25.69 | 25.69 | 25.69 | +4.008% | 300 | 6,660 | +110.782% |
| 2026-02-27 | 24.70 | 24.70 | 24.70 | 24.70 | -3.816% | 3 | 6,671 | +119.231% |
| 2026-02-26 | 26.32 | 26.32 | 25.68 | 25.68 | -7.593% | 201 | 6,671 | +110.864% |
| 2026-02-25 | 27.79 | 27.79 | 27.79 | 27.79 | +7.380% | 5 | 6,670 | +94.854% |
| 2026-02-24 | 25.40 | 25.88 | 25.40 | 25.88 | -4.148% | 200 | 6,670 | +109.235% |
| 2026-02-20 | 26.75 | 27.00 | 26.75 | 27.00 | +7.399% | 203 | 6,570 | +100.556% |
| 2026-02-19 | 25.14 | 25.14 | 25.14 | 25.14 | -5.878% | 2 | 6,570 | +115.394% |
| 2026-02-18 | 26.95 | 26.95 | 26.71 | 26.71 | +3.930% | 2 | 6,568 | +102.733% |
| 2026-02-13 | 25.35 | 25.70 | 25.11 | 25.70 | +1.782% | 20 | 6,549 | +110.700% |
| 2026-02-12 | 25.25 | 25.25 | 25.25 | 25.25 | -13.527% | 1 | 6,549 | +114.455% |
| 2026-02-11 | 28.90 | 29.28 | 28.84 | 29.20 | +2.672% | 35 | 6,548 | +85.445% |
| 2026-02-06 | 26.26 | 28.44 | 26.26 | 28.44 | +13.578% | 15 | 6,522 | +90.401% |
| 2026-02-05 | 24.45 | 25.05 | 24.45 | 25.04 | -8.110% | 11 | 6,520 | +116.254% |
| 2026-02-04 | 26.64 | 27.25 | 26.64 | 27.25 | +0.926% | 3 | 6,510 | +98.716% |
| 2026-02-03 | 29.49 | 29.49 | 27.00 | 27.00 | -6.961% | 7 | 6,511 | +100.556% |
| 2026-01-30 | 29.02 | 29.02 | 29.02 | 29.02 | -8.627% | 1 | 6,504 | +86.595% |
| 2026-01-28 | 31.76 | 31.76 | 31.76 | 31.76 | +9.896% | 2 | 6,505 | +70.497% |
| 2026-01-22 | 29.00 | 29.00 | 28.15 | 28.90 | +11.154% | 10 | 6,507 | +87.370% |
| 2026-01-21 | 26.00 | 26.00 | 26.00 | 26.00 | +3.380% | 1 | 6,506 | +108.269% |
| 2026-01-20 | 26.69 | 26.69 | 25.15 | 25.15 | -18.211% | 10 | 6,507 | +115.308% |
| 2026-01-15 | 30.75 | 30.75 | 30.75 | 30.75 | +2.843% | 1 | 6,498 | +76.098% |
| 2026-01-13 | 29.90 | 29.90 | 29.90 | 29.90 | -2.351% | 5 | 6,498 | +81.104% |
| 2026-01-09 | 30.53 | 30.80 | 30.53 | 30.62 | +5.332% | 12 | 6,498 | +76.845% |
| 2026-01-08 | 29.07 | 29.07 | 29.07 | 29.07 | -1.458% | 20 | 6,497 | +86.275% |
| 2026-01-07 | 30.00 | 30.00 | 29.50 | 29.50 | +4.982% | 2 | 6,477 | +83.559% |
| 2026-01-05 | 27.76 | 28.36 | 27.76 | 28.10 | +3.690% | 11 | 6,476 | +92.705% |
| 2025-12-31 | 27.11 | 27.41 | 27.10 | 27.10 | -3.214% | 6 | 6,465 | +99.815% |
| 2025-12-30 | 27.74 | 28.23 | 27.74 | 28.00 | +0.215% | 4,031 | 6,465 | +93.393% |
| 2025-12-29 | 28.19 | 28.33 | 27.72 | 27.94 | -3.655% | 2,560 | 2,443 | +93.808% |
| 2025-12-26 | 29.00 | 29.00 | 29.00 | 29.00 | +3.943% | 1 | 77 | +86.724% |
| 2025-12-23 | 27.90 | 27.90 | 27.90 | 27.90 | +3.333% | 2 | 76 | +94.086% |
| 2025-12-22 | 27.00 | 27.00 | 27.00 | 27.00 | +4.247% | 1 | 77 | +100.556% |
| 2025-12-19 | 25.45 | 25.90 | 25.45 | 25.90 | +7.692% | 12 | 76 | +109.073% |
| 2025-12-17 | 24.05 | 24.05 | 24.05 | 24.05 | -3.800% | 1 | 64 | +125.156% |
| 2025-12-16 | 26.61 | 26.61 | 25.00 | 25.00 | -6.890% | 23 | 63 | +116.600% |
| 2025-12-15 | 26.85 | 26.85 | 26.85 | 26.85 | -3.487% | 3 | 43 | +101.676% |
| 2025-12-12 | 29.23 | 29.23 | 27.82 | 27.82 | -6.014% | 3 | 40 | +94.644% |
| 2025-12-10 | 28.77 | 29.60 | 28.62 | 29.60 | 0.000% | 61 | 39 | +82.939% |