SPY280616P00540000
SPY Jun 16 2028 540.00 Put
optionOPRA
EODOct 27, 2026
12.10USD-3.200%(-0.40)3Vol186OI
SPY280616P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.05 | 12.10 | 12.05 | 12.10 | -3.200% | 3 | 185 | 0.000% |
| 2026-10-26 | 12.27 | 12.50 | 12.27 | 12.50 | -5.087% | 5 | 183 | -3.200% |
| 2026-10-23 | 13.17 | 13.17 | 13.17 | 13.17 | +5.360% | 1 | 182 | -8.125% |
| 2026-10-22 | 12.29 | 12.50 | 12.29 | 12.50 | +10.035% | 2 | 180 | -3.200% |
| 2026-10-13 | 11.36 | 11.36 | 11.36 | 11.36 | -4.618% | 1 | 179 | +6.514% |
| 2026-10-05 | 11.91 | 11.91 | 11.91 | 11.91 | +0.932% | 1 | 178 | +1.595% |
| 2026-09-25 | 12.00 | 12.00 | 11.80 | 11.80 | -1.667% | 5 | 181 | +2.542% |
| 2026-09-23 | 11.90 | 12.00 | 11.90 | 12.00 | +2.477% | 2 | 179 | +0.833% |
| 2026-09-22 | 11.83 | 11.83 | 11.71 | 11.71 | -6.842% | 21 | 180 | +3.330% |
| 2026-09-16 | 12.57 | 12.57 | 12.57 | 12.57 | -5.204% | 1 | 179 | -3.739% |
| 2026-09-09 | 13.25 | 13.26 | 13.25 | 13.26 | +2.791% | 20 | 176 | -8.748% |
| 2026-09-08 | 12.80 | 12.90 | 12.80 | 12.90 | -11.945% | 20 | 176 | -6.202% |
| 2026-08-24 | 14.64 | 14.65 | 14.64 | 14.65 | +3.096% | 3 | 178 | -17.406% |
| 2026-08-12 | 14.20 | 14.21 | 14.20 | 14.21 | -2.671% | 2 | 176 | -14.849% |
| 2026-08-11 | 14.60 | 14.60 | 14.60 | 14.60 | -13.661% | 20 | 156 | -17.123% |
| 2026-07-02 | 16.91 | 16.91 | 16.91 | 16.91 | -13.371% | 1 | 156 | -28.445% |
| 2026-06-10 | 19.52 | 19.52 | 19.52 | 19.52 | +7.430% | 1 | 155 | -38.012% |
| 2026-06-09 | 18.17 | 18.17 | 18.17 | 18.17 | -2.990% | 7 | 158 | -33.407% |
| 2026-06-08 | 18.73 | 18.73 | 18.73 | 18.73 | +5.284% | 1 | 158 | -35.398% |
| 2026-06-03 | 17.79 | 17.79 | 17.79 | 17.79 | -6.368% | 1 | 158 | -31.984% |
| 2026-05-20 | 19.00 | 19.00 | 19.00 | 19.00 | -0.471% | 1 | 157 | -36.316% |
| 2026-05-14 | 19.09 | 19.09 | 19.09 | 19.09 | -2.353% | 4 | 159 | -36.616% |
| 2026-05-13 | 19.55 | 19.55 | 19.55 | 19.55 | -2.688% | 1 | 159 | -38.107% |
| 2026-05-08 | 20.09 | 20.09 | 20.09 | 20.09 | -1.034% | 4 | 163 | -39.771% |
| 2026-05-06 | 20.30 | 20.30 | 20.30 | 20.30 | -3.149% | 2 | 165 | -40.394% |
| 2026-05-01 | 20.96 | 20.96 | 20.96 | 20.96 | -1.132% | 1 | 165 | -42.271% |
| 2026-04-30 | 21.19 | 21.20 | 21.19 | 21.20 | -5.778% | 2 | 165 | -42.925% |
| 2026-04-23 | 22.50 | 22.50 | 22.50 | 22.50 | -4.903% | 1 | 165 | -46.222% |
| 2026-04-16 | 23.48 | 23.66 | 23.48 | 23.66 | -1.252% | 79 | 165 | -48.859% |
| 2026-04-15 | 23.96 | 23.96 | 23.96 | 23.96 | -8.270% | 1 | 209 | -49.499% |
| 2026-04-09 | 26.74 | 26.74 | 26.12 | 26.12 | -2.900% | 11 | 209 | -53.675% |
| 2026-04-08 | 26.28 | 26.90 | 26.28 | 26.90 | -20.296% | 80 | 209 | -55.019% |
| 2026-03-31 | 33.77 | 33.78 | 33.75 | 33.75 | -2.934% | 50 | 153 | -64.148% |
| 2026-03-27 | 34.23 | 35.00 | 34.23 | 34.77 | +15.977% | 40 | 112 | -65.200% |
| 2026-03-23 | 29.98 | 29.98 | 29.98 | 29.98 | -9.889% | 5 | 113 | -59.640% |
| 2026-03-20 | 33.14 | 33.27 | 33.14 | 33.27 | +12.171% | 36 | 116 | -63.631% |
| 2026-03-06 | 29.66 | 29.66 | 29.66 | 29.66 | +2.065% | 10 | 111 | -59.204% |
| 2026-03-03 | 29.06 | 29.06 | 29.06 | 29.06 | +5.827% | 1 | 111 | -58.362% |
| 2026-03-02 | 27.46 | 27.46 | 27.46 | 27.46 | -0.579% | 1 | 110 | -55.936% |
| 2026-02-27 | 27.69 | 27.69 | 27.62 | 27.62 | +0.619% | 16 | 109 | -56.191% |
| 2026-02-19 | 27.45 | 27.45 | 27.45 | 27.45 | +0.402% | 1 | 109 | -55.920% |
| 2026-02-18 | 27.34 | 27.34 | 27.34 | 27.34 | -2.427% | 4 | 108 | -55.743% |
| 2026-02-13 | 28.02 | 28.02 | 28.02 | 28.02 | +11.856% | 8 | 104 | -56.817% |
| 2026-01-28 | 25.05 | 25.05 | 25.05 | 25.05 | -7.291% | 1 | 104 | -51.697% |
| 2026-01-20 | 27.02 | 27.02 | 27.02 | 27.02 | +9.704% | 1 | 104 | -55.218% |
| 2026-01-12 | 24.88 | 24.88 | 24.63 | 24.63 | -0.081% | 11 | 104 | -50.873% |
| 2026-01-09 | 25.55 | 25.55 | 24.65 | 24.65 | -6.981% | 2 | 111 | -50.913% |
| 2026-01-02 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 4 | 111 | -54.340% |
| 2025-12-31 | 26.50 | 26.50 | 26.50 | 26.50 | +2.713% | 2 | 111 | -54.340% |
| 2025-12-29 | 25.80 | 25.80 | 25.80 | 25.80 | +1.375% | 2 | 111 | -53.101% |
| 2025-12-26 | 25.30 | 25.45 | 25.30 | 25.45 | -0.625% | 8 | 111 | -52.456% |
| 2025-12-24 | 25.61 | 25.61 | 25.61 | 25.61 | -1.424% | 10 | 93 | -52.753% |
| 2025-12-22 | 26.00 | 26.05 | 25.98 | 25.98 | -7.214% | 7 | 93 | -53.426% |
| 2025-12-18 | 28.00 | 28.00 | 28.00 | 28.00 | +3.397% | 8 | 88 | -56.786% |
| 2025-12-12 | 27.14 | 27.14 | 27.08 | 27.08 | +0.969% | 11 | 80 | -55.318% |
| 2025-12-11 | 26.82 | 26.82 | 26.77 | 26.82 | 0.000% | 69 | 69 | -54.884% |