SPY280616P00400000
SPY Jun 16 2028 400.00 Put
optionOPRA
EODOct 27, 2026
4.91USD+0.821%(+0.04)20Vol491OI
SPY280616P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +0.821% | 20 | 479 | 0.000% |
| 2026-10-19 | 4.7300 | 4.8700 | 4.7300 | 4.8700 | -2.600% | 2 | 478 | +0.821% |
| 2026-10-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.838% | 1 | 477 | -1.800% |
| 2026-10-15 | 4.8000 | 4.8000 | 4.6800 | 4.6800 | -1.266% | 23 | 497 | +4.915% |
| 2026-10-14 | 4.6200 | 4.7500 | 4.6200 | 4.7400 | +3.720% | 29 | 488 | +3.586% |
| 2026-10-13 | 4.5600 | 4.5700 | 4.5600 | 4.5700 | -0.218% | 13 | 483 | +7.440% |
| 2026-10-12 | 4.5900 | 4.5900 | 4.5500 | 4.5800 | -2.760% | 10 | 473 | +7.205% |
| 2026-10-08 | 4.6900 | 4.7100 | 4.6900 | 4.7100 | -3.878% | 20 | 453 | +4.246% |
| 2026-09-24 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.255% | 1 | 452 | +0.204% |
| 2026-09-22 | 4.7400 | 4.7400 | 4.7000 | 4.7000 | -4.858% | 6 | 446 | +4.468% |
| 2026-09-17 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -1.002% | 1 | 446 | -0.607% |
| 2026-09-16 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -1.188% | 1 | 446 | -1.603% |
| 2026-09-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 1 | 445 | -2.772% |
| 2026-09-11 | 5.0400 | 5.0500 | 5.0400 | 5.0500 | -0.198% | 5 | 445 | -2.772% |
| 2026-09-08 | 5.0100 | 5.0600 | 5.0100 | 5.0600 | +2.222% | 4 | 443 | -2.964% |
| 2026-09-03 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -6.780% | 1 | 442 | -0.808% |
| 2026-09-02 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 0.000% | 1 | 443 | -7.533% |
| 2026-09-01 | 5.3500 | 5.3500 | 5.3100 | 5.3100 | -1.301% | 2 | 444 | -7.533% |
| 2026-08-28 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -1.645% | 1 | 443 | -8.736% |
| 2026-08-27 | 5.4600 | 5.4700 | 5.4600 | 5.4700 | -3.527% | 2 | 442 | -10.238% |
| 2026-08-26 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -1.733% | 75 | 389 | -13.404% |
| 2026-08-24 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -0.173% | 1 | 388 | -14.905% |
| 2026-08-20 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +0.697% | 1 | 388 | -15.052% |
| 2026-08-19 | 5.7400 | 5.7400 | 5.7100 | 5.7400 | -2.712% | 4 | 385 | -14.460% |
| 2026-08-18 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.027% | 1 | 385 | -16.780% |
| 2026-08-17 | 5.7500 | 5.8400 | 5.7500 | 5.8400 | +1.389% | 26 | 383 | -15.925% |
| 2026-08-14 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +1.947% | 1 | 382 | -14.757% |
| 2026-08-13 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.353% | 1 | 381 | -13.097% |
| 2026-08-12 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -1.733% | 1 | 381 | -13.404% |
| 2026-08-11 | 5.7300 | 5.7700 | 5.7300 | 5.7700 | +0.874% | 3 | 380 | -14.905% |
| 2026-08-10 | 5.6700 | 5.7200 | 5.6700 | 5.7200 | -0.175% | 4 | 379 | -14.161% |
| 2026-08-07 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -0.693% | 1 | 378 | -14.311% |
| 2026-08-06 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -1.029% | 1 | 378 | -14.905% |
| 2026-08-05 | 5.7900 | 5.8400 | 5.7900 | 5.8300 | -3.954% | 3 | 378 | -15.780% |
| 2026-08-04 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -9.268% | 18 | 369 | -19.110% |
| 2026-07-31 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +0.300% | 2 | 367 | -26.607% |
| 2026-07-30 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -5.924% | 10 | 357 | -26.387% |
| 2026-07-29 | 6.8600 | 7.0900 | 6.8600 | 7.0900 | +4.418% | 13 | 348 | -30.748% |
| 2026-07-24 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -4.231% | 1 | 348 | -27.688% |
| 2026-07-23 | 7.0400 | 7.0900 | 7.0400 | 7.0900 | +5.821% | 3 | 348 | -30.748% |
| 2026-07-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.332% | 1 | 347 | -26.716% |
| 2026-06-29 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -4.324% | 1 | 346 | -28.426% |
| 2026-06-25 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -8.546% | 5 | 346 | -31.520% |
| 2026-06-10 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -2.609% | 94 | 440 | -37.372% |
| 2026-05-01 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -3.593% | 1 | 439 | -39.006% |
| 2026-04-30 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -8.242% | 1 | 439 | -41.198% |
| 2026-04-21 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +2.018% | 1 | 439 | -46.044% |
| 2026-04-17 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -6.597% | 1 | 439 | -44.955% |
| 2026-04-13 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -3.633% | 1 | 439 | -48.586% |
| 2026-04-10 | 9.7700 | 9.9100 | 9.7700 | 9.9100 | -10.317% | 3 | 440 | -50.454% |
| 2026-04-07 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +1.843% | 1 | 441 | -55.566% |
| 2026-04-06 | 10.9100 | 10.9100 | 10.8500 | 10.8500 | -3.125% | 2 | 441 | -54.747% |
| 2026-04-02 | 12.1300 | 12.1300 | 11.2000 | 11.2000 | +0.179% | 2 | 440 | -56.161% |
| 2026-04-01 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | -3.621% | 1 | 440 | -56.082% |
| 2026-03-23 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -8.948% | 2 | 441 | -57.672% |
| 2026-03-20 | 11.8800 | 12.7400 | 11.8800 | 12.7400 | +10.783% | 5 | 439 | -61.460% |
| 2026-03-18 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +3.047% | 1 | 435 | -57.304% |
| 2026-03-17 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -1.326% | 1 | 434 | -56.004% |
| 2026-03-16 | 11.0600 | 11.3100 | 11.0600 | 11.3100 | -4.718% | 5 | 434 | -56.587% |
| 2026-03-13 | 11.3000 | 11.8700 | 11.2000 | 11.8700 | +6.553% | 7 | 434 | -58.635% |
| 2026-03-10 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -8.689% | 1 | 429 | -55.925% |
| 2026-03-09 | 12.2000 | 12.5000 | 12.2000 | 12.2000 | +6.087% | 6 | 429 | -59.754% |
| 2026-03-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +3.510% | 2 | 430 | -57.304% |
| 2026-03-05 | 10.7100 | 11.1100 | 10.7100 | 11.1100 | -2.373% | 2 | 430 | -55.806% |
| 2026-03-03 | 11.9400 | 11.9400 | 11.3800 | 11.3800 | +5.468% | 8 | 429 | -56.854% |
| 2026-02-23 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +0.559% | 1 | 429 | -54.495% |
| 2026-02-19 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -2.009% | 384 | 428 | -54.240% |
| 2026-02-13 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +10.942% | 1 | 52 | -55.160% |
| 2026-02-09 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -9.698% | 1 | 52 | -50.253% |
| 2026-02-05 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | +6.634% | 1 | 52 | -55.078% |
| 2026-02-03 | 10.1800 | 10.2500 | 10.1800 | 10.2500 | +1.586% | 2 | 52 | -52.098% |
| 2026-01-30 | 10.0900 | 10.0900 | 10.0800 | 10.0900 | -0.296% | 6 | 52 | -51.338% |
| 2026-01-29 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +4.008% | 1 | 56 | -51.482% |
| 2026-01-26 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +0.413% | 1 | 55 | -49.538% |
| 2026-01-22 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -3.582% | 5 | 55 | -49.329% |
| 2026-01-21 | 10.2600 | 10.2600 | 10.0500 | 10.0500 | +6.349% | 2 | 50 | -51.144% |
| 2026-01-12 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -2.678% | 1 | 49 | -48.042% |
| 2026-01-07 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -0.206% | 1 | 48 | -49.434% |
| 2026-01-06 | 9.7600 | 9.7600 | 9.7300 | 9.7300 | -1.717% | 3 | 49 | -49.538% |
| 2026-01-05 | 9.8200 | 9.9000 | 9.8200 | 9.9000 | -1.980% | 2 | 50 | -50.404% |
| 2026-01-02 | 10.1000 | 10.1600 | 10.1000 | 10.1000 | +0.198% | 3 | 50 | -51.386% |
| 2025-12-31 | 9.9100 | 10.0800 | 9.9100 | 10.0800 | +2.439% | 7 | 42 | -51.290% |
| 2025-12-30 | 9.7400 | 9.8400 | 9.7400 | 9.8400 | -0.405% | 3 | 42 | -50.102% |
| 2025-12-29 | 9.9200 | 9.9200 | 9.8800 | 9.8800 | +1.230% | 2 | 41 | -50.304% |
| 2025-12-26 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -1.414% | 10 | 41 | -49.693% |
| 2025-12-23 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.000% | 2 | 31 | -50.404% |
| 2025-12-22 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | -9.910% | 15 | 29 | -50.900% |
| 2025-12-17 | 11.1300 | 11.1300 | 11.1000 | 11.1000 | -1.070% | 2 | 14 | -55.766% |
| 2025-12-16 | 11.0500 | 11.2200 | 11.0500 | 11.2200 | +3.697% | 2 | 12 | -56.239% |
| 2025-12-15 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -0.734% | 1 | 11 | -54.621% |
| 2025-12-12 | 10.9700 | 10.9700 | 10.9000 | 10.9000 | +4.607% | 2 | 10 | -54.954% |
| 2025-12-11 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +0.192% | 3 | 8 | -52.879% |
| 2025-12-10 | 10.7900 | 10.8400 | 10.4000 | 10.4000 | 0.000% | 6 | 5 | -52.788% |