SPY280616P00265000
SPY Jun 16 2028 265.00 Put
optionOPRA
InactiveOct 6, 2026
1.75USD-2.778%(-0.05)33Vol2,349OI
SPY280616P00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | -2.778% | 33 | 2,349 | 0.000% |
| 2026-10-05 | 1.8100 | 1.8100 | 1.7800 | 1.8000 | -0.552% | 18 | 2,349 | -2.778% |
| 2026-10-02 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 0.000% | 3 | 2,349 | -3.315% |
| 2026-09-22 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 0.000% | 12 | 2,358 | -3.315% |
| 2026-09-21 | 1.8300 | 1.8400 | 1.8100 | 1.8100 | -8.586% | 303 | 2,349 | -3.315% |
| 2026-09-10 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | +5.882% | 10 | 2,339 | -11.616% |
| 2026-09-03 | 1.9000 | 1.9200 | 1.8700 | 1.8700 | -7.882% | 33 | 2,340 | -6.417% |
| 2026-09-01 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | -2.404% | 3 | 2,340 | -13.793% |
| 2026-08-27 | 2.1000 | 2.1000 | 2.0500 | 2.0800 | -3.704% | 72 | 2,358 | -15.865% |
| 2026-08-26 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -3.571% | 60 | 2,358 | -18.981% |
| 2026-08-20 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +0.448% | 3 | 2,361 | -21.875% |
| 2026-08-18 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +3.721% | 3 | 2,361 | -21.525% |
| 2026-08-10 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -0.922% | 30 | 2,361 | -18.605% |
| 2026-08-07 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -6.867% | 6 | 2,367 | -19.355% |
| 2026-08-04 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -11.069% | 3 | 2,370 | -24.893% |
| 2026-07-31 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +1.946% | 3 | 2,370 | -33.206% |
| 2026-07-28 | 2.5600 | 2.5700 | 2.5600 | 2.5700 | -2.281% | 5 | 2,366 | -31.907% |
| 2026-07-27 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -3.663% | 3 | 2,366 | -33.460% |
| 2026-07-23 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +7.480% | 6 | 2,366 | -35.897% |
| 2026-07-21 | 2.5800 | 2.5800 | 2.5300 | 2.5400 | -0.392% | 24 | 2,348 | -31.102% |
| 2026-07-14 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -1.544% | 3 | 2,348 | -31.373% |
| 2026-07-13 | 2.5500 | 2.5900 | 2.5500 | 2.5900 | +1.569% | 45 | 2,345 | -32.432% |
| 2026-07-09 | 2.5400 | 2.5500 | 2.5400 | 2.5500 | -3.774% | 6 | 2,345 | -31.373% |
| 2026-07-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +2.317% | 9 | 2,345 | -33.962% |
| 2026-07-07 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +1.172% | 3 | 2,345 | -32.432% |
| 2026-07-06 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | -2.662% | 66 | 2,342 | -31.641% |
| 2026-07-02 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +4.365% | 3 | 2,342 | -33.460% |
| 2026-07-01 | 2.5200 | 2.5300 | 2.5100 | 2.5200 | -0.787% | 45 | 2,312 | -30.556% |
| 2026-06-30 | 2.5300 | 2.5400 | 2.5300 | 2.5400 | -2.682% | 5 | 2,307 | -31.102% |
| 2026-06-29 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -7.117% | 3 | 2,307 | -32.950% |
| 2026-06-26 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +2.555% | 3 | 2,307 | -37.722% |
| 2026-06-22 | 2.6200 | 2.7400 | 2.6200 | 2.7400 | +1.481% | 12 | 2,304 | -36.131% |
| 2026-06-18 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -4.594% | 3 | 2,304 | -35.185% |
| 2026-06-17 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +6.391% | 6 | 2,298 | -38.163% |
| 2026-06-16 | 2.6600 | 2.6700 | 2.6500 | 2.6600 | +0.758% | 64 | 2,268 | -34.211% |
| 2026-06-15 | 2.6800 | 2.6800 | 2.6400 | 2.6400 | -6.383% | 8 | 2,263 | -33.712% |
| 2026-06-12 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -5.051% | 3 | 2,263 | -37.943% |
| 2026-06-10 | 2.9000 | 2.9700 | 2.9000 | 2.9700 | +1.365% | 55 | 2,263 | -41.077% |
| 2026-06-09 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +7.326% | 10 | 2,263 | -40.273% |
| 2026-06-08 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -4.211% | 9 | 2,263 | -35.897% |
| 2026-06-05 | 2.6800 | 2.8500 | 2.6800 | 2.8500 | +8.779% | 73 | 2,215 | -38.596% |
| 2026-06-01 | 2.5900 | 2.6200 | 2.5900 | 2.6200 | 0.000% | 15 | 2,215 | -33.206% |
| 2026-05-28 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -3.321% | 15 | 2,213 | -33.206% |
| 2026-05-26 | 2.6600 | 2.7100 | 2.6600 | 2.7100 | +0.370% | 140 | 2,213 | -35.424% |
| 2026-05-22 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.460% | 20 | 2,193 | -35.185% |
| 2026-05-21 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -4.530% | 74 | 2,193 | -36.131% |
| 2026-05-18 | 2.8900 | 2.8900 | 2.8700 | 2.8700 | -1.375% | 33 | 2,193 | -39.024% |
| 2026-05-15 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 0.000% | 3 | 2,193 | -39.863% |
| 2026-05-14 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -1.689% | 20 | 2,193 | -39.863% |
| 2026-05-11 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -2.632% | 30 | 2,189 | -40.878% |
| 2026-05-01 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -7.879% | 6 | 2,195 | -42.434% |
| 2026-04-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -6.780% | 10 | 2,195 | -46.970% |
| 2026-04-08 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | -10.152% | 20 | 2,195 | -50.565% |
| 2026-04-07 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +3.958% | 5 | 2,190 | -55.584% |
| 2026-04-06 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -5.013% | 5 | 2,185 | -53.826% |
| 2026-04-01 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -2.683% | 10 | 2,180 | -56.140% |
| 2026-03-25 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 20 | 2,170 | -57.317% |
| 2026-03-24 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.659% | 10 | 2,150 | -57.831% |
| 2026-03-20 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +1.932% | 3 | 2,140 | -58.531% |
| 2026-03-19 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +0.485% | 3 | 2,137 | -57.729% |
| 2026-03-18 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +7.013% | 5 | 2,134 | -57.524% |
| 2026-03-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 10 | 2,134 | -54.545% |
| 2026-03-16 | 3.9100 | 4.0000 | 3.9100 | 4.0000 | +4.712% | 23 | 2,124 | -56.250% |
| 2026-02-27 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +0.262% | 1 | 2,111 | -54.188% |
| 2026-02-23 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +7.324% | 20 | 2,110 | -54.068% |
| 2026-01-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -2.204% | 10 | 2,090 | -50.704% |
| 2026-01-20 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +7.396% | 10 | 2,080 | -51.791% |
| 2026-01-16 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -2.312% | 2,000 | 70 | -48.225% |
| 2026-01-05 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -2.260% | 10 | 60 | -49.422% |
| 2026-01-02 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 0.000% | 10 | 60 | -50.565% |
| 2025-12-29 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -1.393% | 40 | 50 | -50.565% |
| 2025-12-22 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 0.000% | 10 | 10 | -51.253% |