SPY280616C00950000
SPY Jun 16 2028 950.00 Call
optionOPRA
EODOct 27, 2026
19.40USD+8.078%(+1.45)2Vol874OI
SPY280616C00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 19.1000 | 19.4000 | 19.1000 | 19.4000 | +8.078% | 2 | 873 | 0.000% |
| 2026-10-26 | 18.2000 | 18.2000 | 17.7000 | 17.9500 | +7.485% | 14 | 873 | +8.078% |
| 2026-10-23 | 17.0200 | 17.0200 | 16.6500 | 16.7000 | -9.239% | 10 | 873 | +16.168% |
| 2026-10-22 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -4.416% | 1 | 872 | +5.435% |
| 2026-10-16 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -14.936% | 1 | 872 | +0.779% |
| 2026-10-13 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | -1.780% | 4 | 868 | -14.273% |
| 2026-10-12 | 23.0400 | 23.0400 | 23.0400 | 23.0400 | -8.680% | 1 | 867 | -15.799% |
| 2026-10-06 | 24.7300 | 25.2300 | 24.7300 | 25.2300 | +7.362% | 17 | 850 | -23.107% |
| 2026-10-05 | 22.0600 | 23.5000 | 22.0600 | 23.5000 | +14.189% | 25 | 825 | -17.447% |
| 2026-10-02 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | +6.082% | 2 | 827 | -5.734% |
| 2026-10-01 | 18.5000 | 19.4000 | 18.5000 | 19.4000 | -0.513% | 7 | 827 | 0.000% |
| 2026-09-30 | 20.7400 | 21.2000 | 19.5000 | 19.5000 | -1.266% | 43 | 788 | -0.513% |
| 2026-09-29 | 19.1700 | 19.7800 | 19.1700 | 19.7500 | -2.709% | 168 | 596 | -1.772% |
| 2026-09-28 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -9.294% | 2 | 594 | -4.433% |
| 2026-09-25 | 21.9000 | 22.3800 | 21.9000 | 22.3800 | +2.944% | 112 | 590 | -13.315% |
| 2026-09-24 | 20.9400 | 21.7400 | 20.9400 | 21.7400 | -4.398% | 6 | 585 | -10.764% |
| 2026-09-23 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | -4.654% | 1 | 585 | -14.688% |
| 2026-09-22 | 23.5600 | 23.8500 | 23.3700 | 23.8500 | +0.042% | 39 | 553 | -18.658% |
| 2026-09-21 | 20.8000 | 23.8400 | 20.8000 | 23.8400 | +27.418% | 19 | 538 | -18.624% |
| 2026-09-17 | 17.7900 | 18.7100 | 17.7900 | 18.7100 | +14.155% | 51 | 495 | +3.688% |
| 2026-09-16 | 16.5000 | 16.5000 | 15.7100 | 16.3900 | -2.440% | 39 | 470 | +18.365% |
| 2026-09-15 | 17.9000 | 17.9000 | 16.8000 | 16.8000 | -7.438% | 3 | 467 | +15.476% |
| 2026-09-14 | 18.1900 | 18.8100 | 18.0000 | 18.1500 | -7.209% | 9 | 466 | +6.887% |
| 2026-09-11 | 19.5800 | 20.1900 | 19.5600 | 19.5600 | +8.426% | 144 | 347 | -0.818% |
| 2026-09-10 | 18.5200 | 18.6900 | 18.0000 | 18.0400 | -6.042% | 55 | 339 | +7.539% |
| 2026-09-09 | 19.4800 | 19.5200 | 19.0200 | 19.2000 | -3.856% | 104 | 238 | +1.042% |
| 2026-09-08 | 20.1600 | 20.1600 | 19.9700 | 19.9700 | -10.045% | 3 | 237 | -2.854% |
| 2026-09-03 | 22.1900 | 22.3800 | 22.1900 | 22.2000 | +16.230% | 7 | 237 | -12.613% |
| 2026-09-01 | 19.6800 | 19.6800 | 19.1000 | 19.1000 | -11.982% | 2 | 236 | +1.571% |
| 2026-08-24 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -3.038% | 1 | 236 | -10.599% |
| 2026-08-21 | 22.3800 | 22.3800 | 22.3800 | 22.3800 | +2.238% | 1 | 235 | -13.315% |
| 2026-08-20 | 22.0700 | 22.0700 | 21.8900 | 21.8900 | -7.870% | 2 | 234 | -11.375% |
| 2026-08-19 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | +1.799% | 1 | 235 | -18.350% |
| 2026-08-18 | 23.3400 | 23.3400 | 23.3400 | 23.3400 | -15.435% | 1 | 236 | -16.881% |
| 2026-08-13 | 26.4100 | 28.0100 | 26.4100 | 27.6000 | +7.770% | 9 | 229 | -29.710% |
| 2026-08-12 | 25.6100 | 25.6100 | 25.6100 | 25.6100 | -2.140% | 1 | 228 | -24.248% |
| 2026-08-07 | 26.0700 | 26.1900 | 26.0700 | 26.1700 | -0.115% | 20 | 225 | -25.869% |
| 2026-08-05 | 28.6000 | 28.6000 | 26.2000 | 26.2000 | -1.057% | 4 | 225 | -25.954% |
| 2026-08-04 | 22.9300 | 26.7600 | 22.9300 | 26.4800 | +23.738% | 22 | 216 | -26.737% |
| 2026-08-03 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +21.591% | 4 | 212 | -9.346% |
| 2026-07-31 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +15.334% | 1 | 212 | +10.227% |
| 2026-07-30 | 15.2600 | 15.2600 | 15.2600 | 15.2600 | +9.000% | 5 | 212 | +27.130% |
| 2026-07-29 | 15.0500 | 15.0500 | 14.0000 | 14.0000 | -16.518% | 2 | 212 | +38.571% |
| 2026-07-28 | 16.3000 | 16.7700 | 16.3000 | 16.7700 | +0.479% | 2 | 211 | +15.683% |
| 2026-07-27 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | -0.060% | 5 | 208 | +16.237% |
| 2026-07-23 | 18.0000 | 18.0000 | 16.7000 | 16.7000 | -7.479% | 3 | 205 | +16.168% |
| 2026-07-20 | 18.6800 | 18.6800 | 18.0500 | 18.0500 | -3.989% | 2 | 204 | +7.479% |
| 2026-07-17 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -6.000% | 2 | 204 | +3.191% |
| 2026-07-16 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -5.527% | 1 | 204 | -3.000% |
| 2026-07-10 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | +1.926% | 1 | 204 | -8.361% |
| 2026-07-06 | 20.4500 | 20.9700 | 20.4500 | 20.7700 | +6.513% | 35 | 170 | -6.596% |
| 2026-07-02 | 19.1000 | 19.5000 | 19.1000 | 19.5000 | -4.130% | 3 | 171 | -0.513% |
| 2026-07-01 | 20.5000 | 20.5000 | 20.3400 | 20.3400 | +23.273% | 3 | 169 | -4.621% |
| 2026-06-26 | 17.2600 | 17.2600 | 16.5000 | 16.5000 | -6.727% | 3 | 168 | +17.576% |
| 2026-06-25 | 17.0000 | 17.6900 | 17.0000 | 17.6900 | -4.739% | 2 | 167 | +9.666% |
| 2026-06-23 | 18.6000 | 18.6000 | 18.2800 | 18.5700 | -8.657% | 4 | 165 | +4.470% |
| 2026-06-17 | 20.0000 | 20.3300 | 20.0000 | 20.3300 | -12.371% | 4 | 163 | -4.575% |
| 2026-06-16 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -4.053% | 1 | 163 | -16.379% |
| 2026-06-15 | 22.8700 | 24.1800 | 22.8700 | 24.1800 | +20.900% | 4 | 162 | -19.768% |
| 2026-06-12 | 19.8900 | 20.0000 | 19.8900 | 20.0000 | +21.212% | 26 | 136 | -3.000% |
| 2026-06-10 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +1.227% | 1 | 136 | +17.576% |
| 2026-06-09 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -19.506% | 1 | 136 | +19.018% |
| 2026-06-08 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +8.754% | 4 | 133 | -4.198% |
| 2026-06-05 | 22.6000 | 22.6000 | 18.6200 | 18.6200 | -25.520% | 8 | 134 | +4.189% |
| 2026-06-04 | 23.5000 | 25.0000 | 23.5000 | 25.0000 | +2.208% | 12 | 144 | -22.400% |
| 2026-06-03 | 24.7500 | 24.7500 | 24.4600 | 24.4600 | -3.549% | 10 | 139 | -20.687% |
| 2026-06-02 | 25.3600 | 25.3600 | 25.3600 | 25.3600 | -0.314% | 2 | 139 | -23.502% |
| 2026-06-01 | 25.4400 | 25.4400 | 25.4400 | 25.4400 | +6.000% | 1 | 138 | -23.742% |
| 2026-05-29 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 0.000% | 1 | 138 | -19.167% |
| 2026-05-28 | 22.3800 | 24.0000 | 22.3800 | 24.0000 | +6.148% | 88 | 102 | -19.167% |
| 2026-05-26 | 22.9100 | 22.9100 | 22.1600 | 22.6100 | +4.676% | 10 | 101 | -14.197% |
| 2026-05-22 | 21.5000 | 21.6000 | 21.5000 | 21.6000 | +17.328% | 9 | 93 | -10.185% |
| 2026-05-20 | 18.4100 | 18.4100 | 18.4100 | 18.4100 | -3.003% | 1 | 92 | +5.378% |
| 2026-05-18 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | -11.598% | 1 | 91 | +2.213% |
| 2026-05-15 | 21.3200 | 21.4700 | 20.7500 | 21.4700 | -6.895% | 99 | 70 | -9.641% |
| 2026-05-14 | 23.0100 | 23.0600 | 23.0100 | 23.0600 | +20.292% | 2 | 70 | -15.872% |
| 2026-05-12 | 17.9900 | 19.1700 | 17.9900 | 19.1700 | +6.500% | 3 | 69 | +1.200% |
| 2026-05-08 | 17.7700 | 18.0000 | 17.7700 | 18.0000 | +6.952% | 7 | 69 | +7.778% |
| 2026-05-06 | 15.8500 | 16.8300 | 15.8500 | 16.8300 | +35.289% | 2 | 69 | +15.270% |
| 2026-05-04 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -5.543% | 20 | 49 | +55.949% |
| 2026-05-01 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +22.626% | 1 | 49 | +47.304% |
| 2026-04-17 | 10.3000 | 10.7400 | 10.3000 | 10.7400 | +10.380% | 2 | 49 | +80.633% |
| 2026-04-16 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +26.364% | 1 | 48 | +99.383% |
| 2026-04-14 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +21.260% | 2 | 49 | +151.948% |
| 2026-04-13 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +2.419% | 1 | 49 | +205.512% |
| 2026-04-10 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +1.639% | 1 | 49 | +212.903% |
| 2026-04-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.826% | 1 | 49 | +218.033% |
| 2026-04-08 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +34.444% | 1 | 49 | +220.661% |
| 2026-03-31 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +10.565% | 1 | 49 | +331.111% |
| 2026-03-27 | 4.4200 | 4.4200 | 4.0700 | 4.0700 | -16.769% | 3 | 49 | +376.658% |
| 2026-03-26 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -14.211% | 1 | 46 | +296.728% |
| 2026-03-25 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +7.955% | 1 | 46 | +240.351% |
| 2026-03-24 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +3.529% | 1 | 45 | +267.424% |
| 2026-03-20 | 5.3500 | 5.3500 | 5.1000 | 5.1000 | -21.659% | 3 | 44 | +280.392% |
| 2026-03-06 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -11.789% | 2 | 44 | +198.003% |
| 2026-02-23 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -4.031% | 1 | 44 | +162.873% |
| 2026-02-20 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -23.937% | 1 | 44 | +152.276% |
| 2026-01-27 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +4.984% | 3 | 43 | +91.889% |
| 2026-01-26 | 9.5900 | 9.6300 | 9.5900 | 9.6300 | +4.674% | 6 | 43 | +101.454% |
| 2026-01-23 | 9.2000 | 9.2300 | 9.2000 | 9.2000 | +16.603% | 8 | 40 | +110.870% |
| 2026-01-20 | 8.2600 | 8.2600 | 7.8900 | 7.8900 | -18.576% | 9 | 36 | +145.881% |
| 2026-01-16 | 9.5200 | 9.6900 | 9.5200 | 9.6900 | -3.100% | 4 | 27 | +100.206% |
| 2026-01-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +10.988% | 20 | 27 | +94.000% |
| 2026-01-14 | 9.4900 | 9.4900 | 9.0100 | 9.0100 | +2.270% | 21 | 27 | +115.316% |
| 2025-12-30 | 8.8400 | 8.8400 | 8.8100 | 8.8100 | -5.775% | 2 | 6 | +120.204% |
| 2025-12-24 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 0.000% | 5 | 0 | +107.487% |