SPY280616C00930000
SPY Jun 16 2028 930.00 Call
optionOPRA
EODOct 22, 2026
22.01USD-15.314%(-3.98)7Vol505OI
SPY280616C00930000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 21.9900 | 22.0100 | 21.9900 | 22.0100 | -15.314% | 7 | 498 | 0.000% |
| 2026-10-21 | 25.5900 | 26.0000 | 25.5900 | 25.9900 | +8.745% | 29 | 473 | -15.314% |
| 2026-10-19 | 23.6800 | 23.9500 | 23.6800 | 23.9000 | -2.924% | 39 | 494 | -7.908% |
| 2026-10-15 | 24.0900 | 24.8400 | 24.0200 | 24.6200 | +0.204% | 54 | 430 | -10.601% |
| 2026-10-14 | 24.4000 | 24.6400 | 24.1200 | 24.5700 | -20.098% | 193 | 246 | -10.419% |
| 2026-10-06 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | +12.803% | 1 | 247 | -28.423% |
| 2026-10-02 | 27.2700 | 27.2700 | 27.2600 | 27.2600 | +12.273% | 8 | 249 | -19.259% |
| 2026-10-01 | 24.2800 | 24.2800 | 24.2800 | 24.2800 | -3.267% | 2 | 247 | -9.349% |
| 2026-09-28 | 25.5800 | 25.5800 | 24.9900 | 25.1000 | -7.755% | 47 | 200 | -12.311% |
| 2026-09-25 | 27.2400 | 27.2400 | 27.0900 | 27.2100 | -5.815% | 24 | 188 | -19.111% |
| 2026-09-22 | 28.8900 | 28.8900 | 28.8900 | 28.8900 | +0.767% | 9 | 179 | -23.814% |
| 2026-09-21 | 28.6700 | 28.6700 | 28.6700 | 28.6700 | +30.853% | 1 | 180 | -23.230% |
| 2026-09-16 | 21.9100 | 21.9100 | 21.9100 | 21.9100 | -3.438% | 1 | 181 | +0.456% |
| 2026-09-10 | 22.6900 | 22.6900 | 22.6900 | 22.6900 | -4.302% | 1 | 181 | -2.997% |
| 2026-09-09 | 23.7100 | 23.7100 | 23.7100 | 23.7100 | -6.837% | 1 | 181 | -7.170% |
| 2026-09-08 | 25.3300 | 25.4500 | 25.2900 | 25.4500 | -3.379% | 29 | 181 | -13.517% |
| 2026-08-31 | 26.6100 | 26.6100 | 26.3400 | 26.3400 | -7.708% | 8 | 175 | -16.439% |
| 2026-08-27 | 28.5400 | 28.5400 | 28.5400 | 28.5400 | +3.857% | 1 | 174 | -22.880% |
| 2026-08-21 | 27.4800 | 27.4800 | 27.4800 | 27.4800 | -13.802% | 1 | 175 | -19.905% |
| 2026-08-17 | 31.8800 | 31.8800 | 31.8800 | 31.8800 | -5.204% | 1 | 175 | -30.960% |
| 2026-08-14 | 33.6300 | 33.6300 | 33.6300 | 33.6300 | +7.685% | 1 | 174 | -34.552% |
| 2026-08-12 | 31.2300 | 31.2300 | 31.2300 | 31.2300 | -2.100% | 2 | 176 | -29.523% |
| 2026-08-07 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | +7.552% | 1 | 176 | -31.003% |
| 2026-08-04 | 29.6600 | 29.6600 | 29.6600 | 29.6600 | +25.678% | 12 | 188 | -25.792% |
| 2026-08-03 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +11.848% | 12 | 176 | -6.737% |
| 2026-07-31 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -19.558% | 1 | 175 | +4.313% |
| 2026-07-15 | 26.2100 | 26.2300 | 26.1900 | 26.2300 | +4.253% | 11 | 164 | -16.088% |
| 2026-07-06 | 25.1600 | 25.1600 | 25.1600 | 25.1600 | +14.624% | 94 | 72 | -12.520% |
| 2026-06-26 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | -18.492% | 5 | 67 | +0.273% |
| 2026-06-17 | 26.9400 | 27.1400 | 26.9300 | 26.9300 | +25.724% | 20 | 47 | -18.270% |
| 2026-06-10 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | -27.830% | 1 | 46 | +2.754% |
| 2026-06-03 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | +11.203% | 1 | 46 | -25.842% |
| 2026-05-27 | 26.7600 | 26.7600 | 26.6900 | 26.6900 | +19.099% | 2 | 44 | -17.535% |
| 2026-05-18 | 22.4100 | 22.4100 | 22.4100 | 22.4100 | +0.810% | 14 | 58 | -1.785% |
| 2026-05-08 | 21.0800 | 22.5900 | 21.0800 | 22.2300 | +9.292% | 10 | 66 | -0.990% |
| 2026-05-07 | 20.9600 | 20.9600 | 20.3000 | 20.3400 | +21.796% | 8 | 61 | +8.210% |
| 2026-05-01 | 16.6300 | 16.7300 | 16.6300 | 16.7000 | +4.506% | 10 | 55 | +31.796% |
| 2026-04-30 | 15.5800 | 16.0600 | 15.5800 | 15.9800 | +6.109% | 6 | 55 | +37.735% |
| 2026-04-27 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | +11.721% | 1 | 51 | +46.149% |
| 2026-04-20 | 13.7200 | 13.7200 | 13.4800 | 13.4800 | -3.161% | 2 | 52 | +63.279% |
| 2026-04-17 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | +17.667% | 3 | 51 | +58.118% |
| 2026-04-16 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +7.156% | 1 | 49 | +86.052% |
| 2026-04-15 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | +76.640% | 1 | 50 | +99.366% |
| 2026-04-02 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +10.035% | 1 | 51 | +252.160% |
| 2026-03-27 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -13.017% | 1 | 51 | +287.500% |
| 2026-03-20 | 6.9900 | 6.9900 | 6.5300 | 6.5300 | -8.671% | 4 | 51 | +237.060% |
| 2026-03-19 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -12.054% | 1 | 50 | +207.832% |
| 2026-03-17 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +1.625% | 2 | 49 | +170.726% |
| 2026-03-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 1 | 48 | +175.125% |
| 2026-03-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -9.302% | 1 | 48 | +182.179% |
| 2026-03-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -8.218% | 1 | 49 | +155.930% |
| 2026-02-23 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -3.302% | 1 | 48 | +134.899% |
| 2026-02-19 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -2.613% | 1 | 48 | +127.141% |
| 2026-02-05 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -21.654% | 1 | 47 | +121.206% |
| 2026-02-02 | 12.4300 | 12.7100 | 12.4300 | 12.7000 | +6.812% | 14 | 46 | +73.307% |
| 2026-01-30 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | -0.168% | 14 | 39 | +85.114% |
| 2026-01-29 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -7.026% | 2 | 25 | +84.803% |
| 2026-01-28 | 13.3500 | 13.3500 | 12.8100 | 12.8100 | +5.172% | 3 | 24 | +71.819% |
| 2026-01-26 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +6.005% | 7 | 24 | +80.706% |
| 2026-01-23 | 11.6700 | 11.6800 | 11.4400 | 11.4900 | +11.879% | 16 | 24 | +91.558% |
| 2026-01-21 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -4.907% | 1 | 16 | +114.314% |
| 2026-01-20 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -11.980% | 1 | 16 | +103.796% |
| 2026-01-16 | 12.1900 | 12.2700 | 12.1900 | 12.2700 | -1.840% | 7 | 21 | +79.381% |
| 2026-01-15 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -1.575% | 5 | 21 | +76.080% |
| 2026-01-12 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +0.714% | 3 | 21 | +73.307% |
| 2026-01-09 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +17.631% | 2 | 19 | +74.544% |
| 2026-01-02 | 10.3200 | 10.7200 | 10.3200 | 10.7200 | -2.545% | 8 | 19 | +105.317% |
| 2025-12-31 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +17.396% | 5 | 16 | +100.091% |
| 2025-12-18 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -7.776% | 2 | 16 | +134.899% |
| 2025-12-16 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -17.599% | 5 | 14 | +116.634% |
| 2025-12-11 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | 0.000% | 9 | 9 | +78.508% |