SPY280616C00920000
SPY Jun 16 2028 920.00 Call
optionOPRA
EODOct 22, 2026
24.98USD-5.235%(-1.38)61Vol348OI
SPY280616C00920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 24.9500 | 24.9800 | 24.9400 | 24.9800 | -5.235% | 61 | 312 | 0.000% |
| 2026-10-19 | 26.3600 | 26.3600 | 26.3600 | 26.3600 | -15.077% | 1 | 312 | -5.235% |
| 2026-10-13 | 31.0400 | 31.0400 | 31.0400 | 31.0400 | +11.254% | 6 | 307 | -19.523% |
| 2026-09-28 | 27.9200 | 27.9200 | 27.9000 | 27.9000 | -7.309% | 9 | 298 | -10.466% |
| 2026-09-25 | 30.1400 | 30.2300 | 30.1000 | 30.1000 | -3.371% | 42 | 282 | -17.010% |
| 2026-09-23 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | +6.496% | 1 | 282 | -19.807% |
| 2026-09-21 | 28.2100 | 29.2500 | 28.2100 | 29.2500 | +14.437% | 8 | 284 | -14.598% |
| 2026-09-18 | 25.7700 | 25.8300 | 25.5200 | 25.5600 | +1.308% | 43 | 247 | -2.269% |
| 2026-09-10 | 25.2500 | 25.2700 | 25.0400 | 25.2300 | -4.792% | 54 | 195 | -0.991% |
| 2026-09-09 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -4.539% | 1 | 194 | -5.736% |
| 2026-09-08 | 28.0600 | 28.0700 | 27.7600 | 27.7600 | -3.711% | 5 | 193 | -10.014% |
| 2026-09-04 | 28.8600 | 28.8600 | 28.8300 | 28.8300 | -4.219% | 2 | 192 | -13.354% |
| 2026-08-26 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +0.770% | 1 | 191 | -17.010% |
| 2026-08-25 | 29.8700 | 29.8700 | 29.8700 | 29.8700 | -16.681% | 1 | 190 | -16.371% |
| 2026-08-14 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | +1.271% | 2 | 192 | -30.321% |
| 2026-08-10 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | +2.460% | 1 | 192 | -29.435% |
| 2026-08-07 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | -1.735% | 1 | 192 | -27.699% |
| 2026-08-04 | 33.7600 | 35.1600 | 33.7600 | 35.1600 | +20.535% | 14 | 190 | -28.953% |
| 2026-08-03 | 25.4700 | 29.1700 | 25.4700 | 29.1700 | +17.243% | 7 | 188 | -14.364% |
| 2026-07-31 | 24.8800 | 24.8800 | 24.8800 | 24.8800 | -6.042% | 1 | 187 | +0.402% |
| 2026-07-21 | 26.4600 | 26.4800 | 26.4600 | 26.4800 | +0.076% | 22 | 173 | -5.665% |
| 2026-07-20 | 26.4600 | 26.4600 | 26.4600 | 26.4600 | +4.544% | 1 | 172 | -5.593% |
| 2026-07-17 | 25.3100 | 25.3100 | 25.3100 | 25.3100 | -8.297% | 1 | 172 | -1.304% |
| 2026-07-16 | 28.1000 | 28.1000 | 27.6000 | 27.6000 | -4.366% | 2 | 172 | -9.493% |
| 2026-07-15 | 28.8600 | 28.8600 | 28.8600 | 28.8600 | +1.192% | 3 | 170 | -13.444% |
| 2026-07-14 | 28.5300 | 28.5300 | 28.5200 | 28.5200 | -5.155% | 3 | 172 | -12.412% |
| 2026-07-10 | 28.9800 | 30.0700 | 28.9800 | 30.0700 | +6.821% | 25 | 158 | -16.927% |
| 2026-07-09 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | -2.426% | 5 | 158 | -11.261% |
| 2026-07-06 | 27.8500 | 28.8500 | 27.8500 | 28.8500 | +11.995% | 72 | 88 | -13.414% |
| 2026-07-02 | 25.7600 | 25.7600 | 25.7600 | 25.7600 | -4.416% | 2 | 86 | -3.028% |
| 2026-07-01 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -12.472% | 6 | 86 | -7.310% |
| 2026-06-15 | 30.7900 | 30.7900 | 30.7900 | 30.7900 | +15.491% | 3 | 83 | -18.870% |
| 2026-06-12 | 26.6600 | 26.6600 | 26.6600 | 26.6600 | +6.046% | 3 | 80 | -6.302% |
| 2026-06-11 | 25.1400 | 25.1400 | 25.1400 | 25.1400 | -23.237% | 1 | 79 | -0.636% |
| 2026-06-04 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | -2.963% | 6 | 73 | -23.725% |
| 2026-06-02 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | +3.559% | 3 | 70 | -25.985% |
| 2026-05-29 | 32.9700 | 32.9700 | 32.5200 | 32.5900 | +3.460% | 22 | 51 | -23.351% |
| 2026-05-28 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +5.740% | 1 | 51 | -20.698% |
| 2026-05-27 | 29.7900 | 29.7900 | 29.7900 | 29.7900 | +11.992% | 11 | 40 | -16.146% |
| 2026-05-21 | 25.9100 | 26.6000 | 25.9100 | 26.6000 | +4.931% | 3 | 38 | -6.090% |
| 2026-05-18 | 25.8600 | 25.8600 | 25.3500 | 25.3500 | -3.795% | 2 | 38 | -1.460% |
| 2026-05-13 | 26.0000 | 26.3500 | 26.0000 | 26.3500 | +2.370% | 3 | 38 | -5.199% |
| 2026-05-12 | 24.3800 | 25.7400 | 24.3800 | 25.7400 | -0.694% | 5 | 38 | -2.953% |
| 2026-05-11 | 24.8600 | 25.9200 | 24.8600 | 25.9200 | +15.766% | 62 | 10 | -3.627% |
| 2026-05-06 | 21.8000 | 22.3900 | 21.8000 | 22.3900 | +37.194% | 3 | 10 | +11.568% |
| 2026-04-24 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +10.121% | 1 | 10 | +53.064% |
| 2026-04-21 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | -1.854% | 1 | 9 | +68.556% |
| 2026-04-17 | 14.9000 | 15.1000 | 14.8000 | 15.1000 | +12.771% | 3 | 9 | +65.430% |
| 2026-04-16 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +0.300% | 2 | 10 | +86.557% |
| 2026-04-15 | 11.7500 | 13.3500 | 11.7500 | 13.3500 | +16.696% | 5 | 10 | +87.116% |
| 2026-04-14 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +31.646% | 1 | 8 | +118.357% |
| 2026-04-08 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +44.833% | 1 | 7 | +187.457% |
| 2026-03-27 | 6.4700 | 6.4700 | 6.0000 | 6.0000 | -21.156% | 5 | 6 | +316.333% |
| 2026-03-20 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -12.428% | 1 | 5 | +228.252% |
| 2026-03-18 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -27.462% | 1 | 6 | +187.457% |
| 2026-02-04 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -15.574% | 1 | 5 | +108.514% |
| 2026-02-02 | 14.1500 | 14.1900 | 14.1500 | 14.1900 | +11.820% | 9 | 6 | +76.039% |
| 2026-01-23 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | +12.700% | 1 | 2 | +96.848% |
| 2026-01-20 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -11.269% | 1 | 1 | +121.847% |
| 2026-01-14 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -4.730% | 1 | 1 | +96.848% |
| 2025-12-26 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +0.528% | 1 | 1 | +87.538% |
| 2025-12-24 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +15.721% | 1 | 1 | +88.528% |
| 2025-12-16 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -19.252% | 1 | 1 | +118.166% |
| 2025-12-11 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | 0.000% | 1 | 1 | +76.164% |