SPY280616C00880000
SPY Jun 16 2028 880.00 Call
optionOPRA
EODOct 27, 2026
40.63USD-4.242%(-1.80)1Vol225OI
SPY280616C00880000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 40.6300 | 40.6300 | 40.6300 | 40.6300 | -4.242% | 1 | 226 | 0.000% |
| 2026-10-21 | 42.4300 | 42.4300 | 42.4300 | 42.4300 | -7.399% | 1 | 226 | -4.242% |
| 2026-10-09 | 45.8200 | 45.8200 | 45.8200 | 45.8200 | -4.800% | 1 | 225 | -11.327% |
| 2026-10-06 | 48.1300 | 48.1300 | 48.1300 | 48.1300 | +15.420% | 1 | 225 | -15.583% |
| 2026-09-28 | 41.6800 | 41.7000 | 41.6800 | 41.7000 | -4.838% | 6 | 225 | -2.566% |
| 2026-09-23 | 44.0800 | 44.1000 | 43.7700 | 43.8200 | -6.368% | 4 | 226 | -7.280% |
| 2026-09-22 | 46.8000 | 46.8100 | 46.8000 | 46.8000 | +0.862% | 32 | 199 | -13.184% |
| 2026-09-21 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | +17.856% | 10 | 199 | -12.435% |
| 2026-09-18 | 39.3700 | 39.3700 | 39.3700 | 39.3700 | -6.083% | 1 | 199 | +3.200% |
| 2026-09-08 | 41.9200 | 41.9200 | 41.9200 | 41.9200 | -2.056% | 1 | 199 | -3.077% |
| 2026-09-04 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | -4.868% | 2 | 200 | -5.070% |
| 2026-09-03 | 44.9900 | 44.9900 | 44.9900 | 44.9900 | +1.238% | 1 | 200 | -9.691% |
| 2026-08-26 | 44.4400 | 44.4400 | 44.4400 | 44.4400 | +0.885% | 1 | 199 | -8.573% |
| 2026-08-25 | 44.0500 | 44.0500 | 44.0500 | 44.0500 | +0.045% | 1 | 199 | -7.764% |
| 2026-08-21 | 44.0300 | 44.0300 | 44.0300 | 44.0300 | -12.933% | 1 | 199 | -7.722% |
| 2026-08-17 | 50.5700 | 50.5700 | 50.5700 | 50.5700 | -0.901% | 1 | 199 | -19.656% |
| 2026-08-14 | 51.0700 | 51.0700 | 51.0300 | 51.0300 | -2.335% | 2 | 199 | -20.380% |
| 2026-08-13 | 52.2500 | 52.2500 | 52.2500 | 52.2500 | +9.884% | 1 | 199 | -22.239% |
| 2026-08-06 | 47.5500 | 47.5500 | 47.5500 | 47.5500 | -2.241% | 2 | 201 | -14.553% |
| 2026-08-04 | 48.4400 | 48.6400 | 48.4400 | 48.6400 | +13.698% | 2 | 199 | -16.468% |
| 2026-08-03 | 42.7800 | 42.7800 | 42.7800 | 42.7800 | +17.916% | 1 | 198 | -5.026% |
| 2026-07-24 | 36.2800 | 36.2800 | 36.2800 | 36.2800 | -6.687% | 1 | 197 | +11.990% |
| 2026-07-17 | 38.6200 | 38.8800 | 38.6200 | 38.8800 | -9.031% | 5 | 197 | +4.501% |
| 2026-07-15 | 42.4400 | 42.7400 | 42.4400 | 42.7400 | +1.859% | 10 | 191 | -4.937% |
| 2026-07-14 | 41.9600 | 41.9600 | 41.9600 | 41.9600 | +3.248% | 1 | 192 | -3.170% |
| 2026-06-30 | 40.6400 | 40.6400 | 40.6400 | 40.6400 | +4.072% | 10 | 202 | -0.025% |
| 2026-06-23 | 39.0500 | 39.0500 | 39.0500 | 39.0500 | -7.618% | 1 | 202 | +4.046% |
| 2026-06-18 | 42.2700 | 42.2700 | 42.2700 | 42.2700 | -7.078% | 10 | 192 | -3.880% |
| 2026-06-15 | 43.7900 | 45.4900 | 43.7900 | 45.4900 | +15.987% | 2 | 192 | -10.684% |
| 2026-06-12 | 39.2200 | 39.2200 | 39.2200 | 39.2200 | +16.311% | 1 | 192 | +3.595% |
| 2026-06-10 | 33.7200 | 33.7200 | 33.7200 | 33.7200 | -27.343% | 1 | 193 | +20.492% |
| 2026-06-03 | 46.4100 | 46.4100 | 46.4100 | 46.4100 | -3.554% | 4 | 193 | -12.454% |
| 2026-06-02 | 48.1100 | 48.1200 | 48.1100 | 48.1200 | +3.173% | 2 | 193 | -15.565% |
| 2026-06-01 | 46.5800 | 46.7900 | 46.3800 | 46.6400 | +1.612% | 63 | 157 | -12.886% |
| 2026-05-29 | 46.6600 | 46.6600 | 45.9000 | 45.9000 | +2.364% | 8 | 152 | -11.481% |
| 2026-05-28 | 44.8400 | 44.8400 | 44.8400 | 44.8400 | +4.425% | 1 | 153 | -9.389% |
| 2026-05-27 | 42.9400 | 42.9400 | 42.9400 | 42.9400 | +0.680% | 4 | 152 | -5.380% |
| 2026-05-26 | 42.6500 | 42.6500 | 42.6500 | 42.6500 | +3.847% | 5 | 152 | -4.736% |
| 2026-05-22 | 41.7200 | 42.1600 | 41.0700 | 41.0700 | +4.877% | 8 | 150 | -1.071% |
| 2026-05-13 | 39.1600 | 39.1600 | 39.1600 | 39.1600 | +1.926% | 3 | 147 | +3.754% |
| 2026-05-11 | 38.4200 | 38.4200 | 38.4200 | 38.4200 | +10.561% | 2 | 149 | +5.752% |
| 2026-05-07 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | +1.253% | 1 | 149 | +16.921% |
| 2026-05-06 | 34.3200 | 34.3200 | 34.3200 | 34.3200 | +14.248% | 1 | 149 | +18.386% |
| 2026-05-05 | 30.0400 | 30.0400 | 30.0400 | 30.0400 | +2.073% | 1 | 149 | +35.253% |
| 2026-05-01 | 29.2400 | 29.4300 | 29.2400 | 29.4300 | +14.336% | 3 | 148 | +38.056% |
| 2026-04-24 | 25.7400 | 25.7400 | 25.7400 | 25.7400 | +1.579% | 1 | 148 | +57.848% |
| 2026-04-17 | 23.3500 | 25.3400 | 23.3500 | 25.3400 | +13.024% | 6 | 147 | +60.339% |
| 2026-04-16 | 21.7000 | 22.4200 | 21.7000 | 22.4200 | +4.279% | 2 | 142 | +81.222% |
| 2026-04-15 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +12.920% | 1 | 143 | +88.977% |
| 2026-04-14 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | +29.612% | 1 | 142 | +113.393% |
| 2026-04-08 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | +57.957% | 1 | 141 | +176.583% |
| 2026-03-30 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -47.219% | 3 | 140 | +336.882% |
| 2026-02-27 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | -14.216% | 1 | 140 | +130.590% |
| 2026-01-30 | 21.4200 | 21.4200 | 20.5400 | 20.5400 | -4.064% | 3 | 141 | +97.809% |
| 2026-01-29 | 21.4100 | 21.4100 | 21.4100 | 21.4100 | -0.557% | 1 | 145 | +89.771% |
| 2026-01-26 | 21.3900 | 21.6600 | 21.3900 | 21.5300 | +3.162% | 230 | 145 | +88.713% |
| 2026-01-23 | 20.8700 | 20.9100 | 20.8700 | 20.8700 | +12.084% | 8 | 52 | +94.681% |
| 2026-01-21 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | +3.444% | 1 | 48 | +118.206% |
| 2026-01-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -18.293% | 1 | 49 | +125.722% |
| 2026-01-13 | 22.0300 | 22.0300 | 22.0300 | 22.0300 | +4.358% | 5 | 48 | +84.430% |
| 2026-01-09 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | +1.735% | 2 | 43 | +92.468% |
| 2026-01-05 | 20.7700 | 20.7700 | 20.7500 | 20.7500 | +4.587% | 4 | 36 | +95.807% |
| 2025-12-31 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | -5.793% | 1 | 36 | +104.788% |
| 2025-12-24 | 20.7200 | 21.0600 | 20.7200 | 21.0600 | +3.693% | 2 | 34 | +92.925% |
| 2025-12-23 | 20.3100 | 20.3100 | 20.3100 | 20.3100 | +11.532% | 1 | 34 | +100.049% |
| 2025-12-18 | 17.4700 | 18.2100 | 17.4700 | 18.2100 | +9.765% | 3 | 33 | +123.119% |
| 2025-12-17 | 16.9500 | 16.9500 | 16.5900 | 16.5900 | -15.314% | 6 | 31 | +144.907% |
| 2025-12-15 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | 0.000% | 26 | 26 | +107.402% |