SPY280616P00500000
SPY Jun 16 2028 500.00 Put
optionOPRA
EODOct 27, 2026
9.51USD-0.938%(-0.09)1Vol718OI
SPY280616P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -0.937% | 1 | 718 | 0.000% |
| 2026-10-26 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -5.419% | 4 | 718 | -0.937% |
| 2026-10-23 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +1.500% | 1 | 718 | -6.305% |
| 2026-10-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.732% | 1 | 717 | -4.900% |
| 2026-10-21 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -4.176% | 2 | 717 | +6.257% |
| 2026-10-20 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -0.214% | 1 | 717 | +1.820% |
| 2026-10-19 | 9.3400 | 9.3600 | 9.3400 | 9.3600 | -3.901% | 2 | 716 | +1.603% |
| 2026-10-16 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +7.982% | 1 | 715 | -2.361% |
| 2026-10-15 | 9.2900 | 9.2900 | 9.0200 | 9.0200 | +0.670% | 8 | 710 | +5.432% |
| 2026-10-14 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +2.989% | 1 | 711 | +6.138% |
| 2026-10-13 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -0.115% | 10 | 701 | +9.310% |
| 2026-10-12 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -3.544% | 1 | 701 | +9.185% |
| 2026-10-08 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +1.804% | 5 | 706 | +5.316% |
| 2026-10-07 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -3.482% | 1 | 706 | +7.215% |
| 2026-10-02 | 9.2100 | 9.2100 | 9.1900 | 9.1900 | +0.878% | 6 | 704 | +3.482% |
| 2026-09-29 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -0.437% | 1 | 703 | +4.391% |
| 2026-09-28 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +1.329% | 2 | 703 | +3.934% |
| 2026-09-22 | 9.0700 | 9.0700 | 9.0300 | 9.0300 | -0.769% | 12 | 698 | +5.316% |
| 2026-09-21 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.612% | 5 | 693 | +4.505% |
| 2026-09-18 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +0.210% | 1 | 693 | -0.314% |
| 2026-09-17 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -3.350% | 1 | 692 | -0.105% |
| 2026-09-15 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -0.304% | 1 | 692 | -3.452% |
| 2026-09-14 | 9.9000 | 9.9000 | 9.8800 | 9.8800 | -1.692% | 670 | 504 | -3.745% |
| 2026-09-09 | 10.1000 | 10.1000 | 10.0500 | 10.0500 | +5.346% | 4 | 503 | -5.373% |
| 2026-09-03 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -4.121% | 4 | 499 | -0.314% |
| 2026-09-02 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -3.492% | 1 | 499 | -4.422% |
| 2026-09-01 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -1.716% | 1 | 499 | -7.759% |
| 2026-08-31 | 10.6800 | 10.6800 | 10.4900 | 10.4900 | -0.569% | 7 | 492 | -9.342% |
| 2026-08-28 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -5.211% | 1 | 492 | -9.858% |
| 2026-08-24 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | +0.724% | 1 | 492 | -14.555% |
| 2026-08-21 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -0.450% | 5 | 487 | -13.937% |
| 2026-08-19 | 11.1100 | 11.1100 | 11.1000 | 11.1000 | -1.333% | 4 | 487 | -14.324% |
| 2026-08-17 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +2.366% | 11 | 484 | -15.467% |
| 2026-08-14 | 10.9800 | 10.9900 | 10.9700 | 10.9900 | +1.104% | 3 | 481 | -13.467% |
| 2026-08-13 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -2.424% | 1 | 480 | -12.511% |
| 2026-08-06 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -1.329% | 5 | 480 | -14.632% |
| 2026-08-04 | 11.6200 | 11.6200 | 11.2900 | 11.2900 | -10.610% | 23 | 465 | -15.766% |
| 2026-07-31 | 13.0500 | 13.0500 | 12.6300 | 12.6300 | -4.535% | 10 | 457 | -24.703% |
| 2026-07-24 | 13.2400 | 13.2400 | 13.2300 | 13.2300 | -4.477% | 6 | 457 | -28.118% |
| 2026-07-23 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +6.375% | 2 | 457 | -31.336% |
| 2026-07-13 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | +0.231% | 4 | 453 | -26.959% |
| 2026-07-01 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +0.620% | 3 | 456 | -26.790% |
| 2026-06-30 | 13.0600 | 13.0600 | 12.9100 | 12.9100 | -4.864% | 6 | 455 | -26.336% |
| 2026-06-29 | 13.5600 | 13.5700 | 13.5600 | 13.5700 | -4.504% | 2 | 455 | -29.919% |
| 2026-06-25 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -1.319% | 40 | 466 | -33.075% |
| 2026-06-23 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +6.825% | 1 | 466 | -33.958% |
| 2026-06-18 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -0.222% | 17 | 449 | -29.451% |
| 2026-06-16 | 13.2500 | 13.5800 | 13.2500 | 13.5100 | +1.047% | 9 | 447 | -29.608% |
| 2026-06-15 | 13.2900 | 13.3700 | 13.2900 | 13.3700 | -6.959% | 24 | 424 | -28.871% |
| 2026-06-08 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | +5.507% | 3 | 424 | -33.820% |
| 2026-05-26 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -1.873% | 1 | 423 | -30.176% |
| 2026-05-22 | 13.9100 | 13.9100 | 13.8800 | 13.8800 | -5.126% | 20 | 423 | -31.484% |
| 2026-05-18 | 14.8700 | 14.9200 | 14.6300 | 14.6300 | +0.758% | 61 | 398 | -34.997% |
| 2026-05-14 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -3.650% | 5 | 403 | -34.504% |
| 2026-05-13 | 14.9500 | 15.3800 | 14.7600 | 15.0700 | -1.568% | 11 | 402 | -36.894% |
| 2026-05-11 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | +0.328% | 1 | 401 | -37.884% |
| 2026-05-08 | 15.4400 | 15.4400 | 15.2600 | 15.2600 | -2.616% | 6 | 402 | -37.680% |
| 2026-05-07 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +0.256% | 5 | 402 | -39.311% |
| 2026-05-06 | 15.6000 | 15.6300 | 15.6000 | 15.6300 | -3.399% | 6 | 403 | -39.155% |
| 2026-05-05 | 16.2100 | 16.2100 | 16.1800 | 16.1800 | +0.435% | 61 | 403 | -41.224% |
| 2026-05-01 | 15.9000 | 16.1100 | 15.9000 | 16.1100 | -5.402% | 2 | 403 | -40.968% |
| 2026-04-24 | 17.0500 | 17.0500 | 17.0300 | 17.0300 | -1.561% | 2 | 403 | -44.157% |
| 2026-04-23 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -1.705% | 5 | 401 | -45.029% |
| 2026-04-22 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -1.401% | 1 | 396 | -45.966% |
| 2026-04-21 | 17.3500 | 17.8500 | 17.3500 | 17.8500 | +0.677% | 6 | 396 | -46.723% |
| 2026-04-20 | 17.7500 | 17.7500 | 17.7300 | 17.7300 | -2.529% | 6 | 396 | -46.362% |
| 2026-04-16 | 18.1900 | 18.1900 | 18.1900 | 18.1900 | -8.731% | 5 | 390 | -47.719% |
| 2026-04-10 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | +1.219% | 3 | 390 | -52.283% |
| 2026-04-09 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | -2.813% | 1 | 388 | -51.701% |
| 2026-04-08 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | -14.370% | 1 | 387 | -53.060% |
| 2026-04-07 | 23.4000 | 23.6600 | 23.4000 | 23.6600 | +0.681% | 6 | 387 | -59.806% |
| 2026-04-01 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -9.581% | 1 | 381 | -59.532% |
| 2026-03-31 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | -7.837% | 1 | 380 | -63.409% |
| 2026-03-30 | 26.9300 | 28.2000 | 26.9300 | 28.2000 | +18.737% | 17 | 381 | -66.277% |
| 2026-03-23 | 22.8600 | 23.7500 | 22.8100 | 23.7500 | -6.385% | 42 | 364 | -59.958% |
| 2026-03-20 | 25.3700 | 25.3700 | 25.3700 | 25.3700 | +5.052% | 10 | 364 | -62.515% |
| 2026-03-19 | 24.0500 | 24.1500 | 24.0500 | 24.1500 | +5.921% | 2 | 354 | -60.621% |
| 2026-03-16 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -3.676% | 3 | 352 | -58.289% |
| 2026-03-13 | 23.2700 | 23.7700 | 23.2700 | 23.6700 | +2.779% | 218 | 352 | -59.823% |
| 2026-03-12 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | +1.903% | 2 | 166 | -58.706% |
| 2026-03-11 | 22.7000 | 22.7000 | 22.6000 | 22.6000 | +8.497% | 3 | 166 | -57.920% |
| 2026-03-02 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | +4.150% | 1 | 167 | -54.345% |
| 2026-02-25 | 20.0900 | 20.0900 | 20.0000 | 20.0000 | -4.123% | 3 | 168 | -52.450% |
| 2026-02-24 | 20.8600 | 20.8600 | 20.8600 | 20.8600 | +2.860% | 2 | 168 | -54.410% |
| 2026-02-20 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | -4.068% | 1 | 166 | -53.107% |
| 2026-02-17 | 22.1500 | 22.1500 | 21.1400 | 21.1400 | +6.822% | 4 | 166 | -55.014% |
| 2026-02-10 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | +1.748% | 1 | 166 | -51.945% |
| 2026-02-09 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -2.555% | 1 | 166 | -51.105% |
| 2026-02-06 | 20.8800 | 20.8800 | 19.9600 | 19.9600 | -7.163% | 3 | 166 | -52.355% |
| 2026-02-05 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +8.095% | 1 | 166 | -55.767% |
| 2026-02-04 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | +3.004% | 1 | 165 | -52.187% |
| 2026-02-02 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | -0.771% | 6 | 165 | -50.751% |
| 2026-01-23 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | -5.442% | 50 | 171 | -51.131% |
| 2026-01-21 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | -3.289% | 1 | 171 | -53.790% |
| 2026-01-20 | 20.7700 | 21.2800 | 20.6000 | 21.2800 | +5.503% | 54 | 171 | -55.310% |
| 2026-01-14 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | +6.776% | 2 | 121 | -52.851% |
| 2026-01-12 | 19.0500 | 19.0500 | 18.7500 | 18.8900 | -2.779% | 16 | 121 | -49.656% |
| 2026-01-09 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | -1.570% | 1 | 126 | -51.055% |
| 2026-01-08 | 19.9800 | 19.9800 | 19.6000 | 19.7400 | +1.753% | 4 | 126 | -51.824% |
| 2026-01-07 | 19.5400 | 19.5400 | 19.4000 | 19.4000 | -1.423% | 3 | 126 | -50.979% |
| 2026-01-06 | 19.6800 | 19.6800 | 19.6800 | 19.6800 | -1.205% | 1 | 129 | -51.677% |
| 2026-01-05 | 19.7400 | 19.9200 | 19.7400 | 19.9200 | -2.113% | 52 | 115 | -52.259% |
| 2026-01-02 | 19.9000 | 20.5900 | 19.9000 | 20.3500 | +1.598% | 28 | 115 | -53.268% |
| 2025-12-31 | 20.0300 | 20.0300 | 20.0300 | 20.0300 | +1.315% | 4 | 102 | -52.521% |
| 2025-12-30 | 19.8000 | 19.8000 | 19.7700 | 19.7700 | +1.489% | 68 | 102 | -51.897% |
| 2025-12-26 | 19.4900 | 19.4900 | 19.4800 | 19.4800 | -0.966% | 4 | 36 | -51.181% |
| 2025-12-23 | 19.7300 | 19.7300 | 19.6700 | 19.6700 | -1.699% | 12 | 34 | -51.652% |
| 2025-12-22 | 20.0500 | 20.0500 | 20.0100 | 20.0100 | -4.213% | 11 | 36 | -52.474% |
| 2025-12-19 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | -2.701% | 2 | 26 | -54.476% |
| 2025-12-18 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | -4.408% | 10 | 24 | -55.706% |
| 2025-12-17 | 22.4000 | 22.4600 | 22.4000 | 22.4600 | +0.672% | 2 | 14 | -57.658% |
| 2025-12-16 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | +6.644% | 1 | 13 | -57.373% |
| 2025-12-12 | 20.9200 | 20.9200 | 20.9200 | 20.9200 | +1.652% | 10 | 13 | -54.541% |
| 2025-12-11 | 21.6500 | 21.6500 | 20.5800 | 20.5800 | -0.962% | 12 | 14 | -53.790% |
| 2025-12-10 | 20.7800 | 20.7800 | 20.7800 | 20.7800 | -2.212% | 1 | 4 | -54.235% |
| 2025-12-09 | 21.1200 | 21.2500 | 21.1200 | 21.2500 | 0.000% | 3 | 3 | -55.247% |