SPY280616C00870000
SPY Jun 16 2028 870.00 Call
optionOPRA
EODOct 22, 2026
41.96USD-8.862%(-4.08)2Vol2,155OI
SPY280616C00870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 42.02 | 42.02 | 41.96 | 41.96 | -8.862% | 2 | 2,154 | 0.000% |
| 2026-10-14 | 46.04 | 46.04 | 46.04 | 46.04 | -12.538% | 1 | 2,154 | -8.862% |
| 2026-10-06 | 52.64 | 52.64 | 52.64 | 52.64 | +11.573% | 1 | 2,154 | -20.289% |
| 2026-10-02 | 47.18 | 47.18 | 47.18 | 47.18 | +9.695% | 1 | 2,154 | -11.064% |
| 2026-10-01 | 43.01 | 43.01 | 43.01 | 43.01 | -10.897% | 1 | 2,153 | -2.441% |
| 2026-09-23 | 48.35 | 48.35 | 48.27 | 48.27 | +11.814% | 100 | 2,183 | -13.072% |
| 2026-09-17 | 43.17 | 43.17 | 43.17 | 43.17 | +2.737% | 4 | 2,183 | -2.803% |
| 2026-09-10 | 42.02 | 42.02 | 42.02 | 42.02 | -10.691% | 1 | 2,182 | -0.143% |
| 2026-09-04 | 47.05 | 47.05 | 47.05 | 47.05 | -5.693% | 1 | 2,181 | -10.818% |
| 2026-08-28 | 49.89 | 49.89 | 49.89 | 49.89 | -9.373% | 1 | 2,180 | -15.895% |
| 2026-08-17 | 54.99 | 55.08 | 54.99 | 55.05 | +4.084% | 3 | 2,183 | -23.778% |
| 2026-08-11 | 52.89 | 52.89 | 52.89 | 52.89 | -3.766% | 40 | 2,201 | -20.666% |
| 2026-08-10 | 54.96 | 54.96 | 54.96 | 54.96 | +1.271% | 1 | 2,200 | -23.654% |
| 2026-08-07 | 53.22 | 54.27 | 53.22 | 54.27 | -3.469% | 18 | 2,182 | -22.683% |
| 2026-08-05 | 56.22 | 56.22 | 56.22 | 56.22 | +2.218% | 2 | 2,184 | -25.365% |
| 2026-08-04 | 48.50 | 55.00 | 48.50 | 55.00 | +24.972% | 3 | 2,187 | -23.709% |
| 2026-08-03 | 43.98 | 44.01 | 43.98 | 44.01 | +5.895% | 7 | 2,181 | -4.658% |
| 2026-07-24 | 39.88 | 41.56 | 39.26 | 41.56 | -11.121% | 13 | 2,170 | +0.962% |
| 2026-07-16 | 46.76 | 46.76 | 46.76 | 46.76 | +3.246% | 6 | 2,170 | -10.265% |
| 2026-07-15 | 46.45 | 46.45 | 45.29 | 45.29 | -1.543% | 7 | 2,170 | -7.353% |
| 2026-07-14 | 46.09 | 46.09 | 45.85 | 46.00 | -2.954% | 2,002 | 168 | -8.783% |
| 2026-07-10 | 47.40 | 47.40 | 47.40 | 47.40 | +6.565% | 4 | 172 | -11.477% |
| 2026-06-30 | 44.48 | 44.48 | 44.48 | 44.48 | +11.117% | 10 | 172 | -5.665% |
| 2026-06-25 | 40.32 | 40.32 | 40.03 | 40.03 | -5.210% | 13 | 171 | +4.821% |
| 2026-06-23 | 42.21 | 42.23 | 42.21 | 42.23 | -7.976% | 2 | 169 | -0.639% |
| 2026-06-22 | 45.89 | 45.89 | 45.89 | 45.89 | -0.542% | 8 | 163 | -8.564% |
| 2026-06-18 | 45.16 | 46.14 | 45.16 | 46.14 | -3.775% | 11 | 163 | -9.059% |
| 2026-06-16 | 47.95 | 47.95 | 47.95 | 47.95 | +15.126% | 4 | 159 | -12.492% |
| 2026-06-09 | 41.76 | 41.80 | 41.65 | 41.65 | -5.060% | 4 | 159 | +0.744% |
| 2026-06-08 | 43.87 | 43.87 | 43.87 | 43.87 | -14.816% | 1 | 158 | -4.354% |
| 2026-06-04 | 51.50 | 51.50 | 51.50 | 51.50 | +2.365% | 4 | 162 | -18.524% |
| 2026-06-03 | 50.31 | 50.31 | 50.31 | 50.31 | -2.063% | 4 | 158 | -16.597% |
| 2026-06-01 | 51.37 | 51.37 | 51.37 | 51.37 | +6.754% | 5 | 158 | -18.318% |
| 2026-05-28 | 47.85 | 48.12 | 47.85 | 48.12 | +15.617% | 125 | 73 | -12.801% |
| 2026-05-18 | 41.62 | 41.62 | 41.62 | 41.62 | -0.072% | 1 | 74 | +0.817% |
| 2026-05-13 | 41.65 | 41.65 | 41.65 | 41.65 | -1.838% | 2 | 74 | +0.744% |
| 2026-05-11 | 42.43 | 42.43 | 42.43 | 42.43 | +31.078% | 2 | 74 | -1.108% |
| 2026-05-01 | 32.37 | 32.37 | 32.37 | 32.37 | +14.503% | 1 | 75 | +29.626% |
| 2026-04-29 | 28.31 | 28.31 | 28.24 | 28.27 | +4.742% | 20 | 75 | +48.426% |
| 2026-04-20 | 27.08 | 27.15 | 26.96 | 26.99 | +98.748% | 21 | 76 | +55.465% |
| 2026-04-02 | 13.80 | 13.80 | 13.58 | 13.58 | -2.302% | 3 | 64 | +208.984% |
| 2026-04-01 | 14.22 | 14.26 | 13.90 | 13.90 | +21.716% | 3 | 64 | +201.871% |
| 2026-03-27 | 11.88 | 11.88 | 11.42 | 11.42 | -16.945% | 2 | 63 | +267.426% |
| 2026-03-26 | 13.75 | 13.75 | 13.75 | 13.75 | -11.576% | 1 | 63 | +205.164% |
| 2026-03-25 | 15.55 | 15.55 | 15.55 | 15.55 | +6.873% | 1 | 62 | +169.839% |
| 2026-03-24 | 14.49 | 14.55 | 14.49 | 14.55 | +0.414% | 8 | 62 | +188.385% |
| 2026-03-20 | 14.49 | 14.49 | 14.49 | 14.49 | -13.182% | 1 | 54 | +189.579% |
| 2026-03-18 | 16.69 | 16.69 | 16.69 | 16.69 | +2.961% | 1 | 53 | +151.408% |
| 2026-03-09 | 16.21 | 16.21 | 16.21 | 16.21 | -16.271% | 1 | 52 | +158.853% |
| 2026-03-05 | 19.75 | 19.75 | 19.36 | 19.36 | -18.928% | 2 | 52 | +116.736% |
| 2026-02-10 | 23.88 | 23.88 | 23.88 | 23.88 | +8.892% | 2 | 52 | +75.712% |
| 2026-01-21 | 21.93 | 21.93 | 21.93 | 21.93 | +7.237% | 1 | 50 | +91.336% |
| 2026-01-20 | 20.45 | 20.45 | 20.45 | 20.45 | -8.746% | 1 | 50 | +105.183% |
| 2026-01-14 | 22.41 | 22.41 | 22.41 | 22.41 | -10.360% | 1 | 51 | +87.238% |
| 2026-01-13 | 25.00 | 25.00 | 25.00 | 25.00 | -1.186% | 1 | 52 | +67.840% |
| 2026-01-12 | 25.05 | 25.40 | 25.05 | 25.30 | +5.725% | 3 | 53 | +65.850% |
| 2026-01-06 | 23.93 | 23.93 | 23.93 | 23.93 | +6.450% | 2 | 51 | +75.345% |
| 2026-01-05 | 22.48 | 22.48 | 22.48 | 22.48 | +5.938% | 1 | 54 | +86.655% |
| 2026-01-02 | 21.25 | 21.25 | 21.22 | 21.22 | -4.371% | 2 | 54 | +97.738% |
| 2025-12-31 | 22.19 | 22.19 | 22.19 | 22.19 | +5.116% | 1 | 51 | +89.094% |
| 2025-12-16 | 21.11 | 21.11 | 21.11 | 21.11 | -3.032% | 1 | 51 | +98.768% |
| 2025-12-15 | 21.59 | 21.77 | 21.59 | 21.77 | -6.727% | 46 | 52 | +92.742% |
| 2025-12-10 | 23.65 | 23.65 | 23.28 | 23.34 | -2.588% | 3 | 8 | +79.777% |
| 2025-12-09 | 23.96 | 23.96 | 23.96 | 23.96 | 0.000% | 6 | 6 | +75.125% |