SPY280616P00550000
SPY Jun 16 2028 550.00 Put
optionOPRA
EODOct 27, 2026
12.95USD-2.632%(-0.35)4Vol782OI
SPY280616P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.90 | 12.95 | 12.90 | 12.95 | -2.632% | 4 | 780 | 0.000% |
| 2026-10-26 | 13.10 | 13.30 | 13.10 | 13.30 | -3.902% | 5 | 779 | -2.632% |
| 2026-10-23 | 14.05 | 14.05 | 13.84 | 13.84 | +2.519% | 2 | 779 | -6.431% |
| 2026-10-22 | 13.14 | 13.50 | 13.14 | 13.50 | +9.400% | 2 | 777 | -4.074% |
| 2026-10-21 | 12.34 | 12.34 | 12.34 | 12.34 | -5.223% | 4 | 775 | +4.943% |
| 2026-10-16 | 13.02 | 13.02 | 13.02 | 13.02 | +7.692% | 1 | 774 | -0.538% |
| 2026-10-13 | 12.01 | 12.09 | 12.01 | 12.09 | -0.902% | 10 | 764 | +7.113% |
| 2026-10-06 | 12.25 | 12.25 | 12.20 | 12.20 | -2.165% | 2 | 764 | +6.148% |
| 2026-10-05 | 12.76 | 12.76 | 12.47 | 12.47 | -5.530% | 8 | 764 | +3.849% |
| 2026-10-01 | 13.20 | 13.20 | 13.20 | 13.20 | +3.125% | 1 | 762 | -1.894% |
| 2026-09-30 | 12.60 | 12.80 | 12.60 | 12.80 | +0.078% | 3 | 759 | +1.172% |
| 2026-09-29 | 12.79 | 12.79 | 12.79 | 12.79 | +2.075% | 10 | 749 | +1.251% |
| 2026-09-28 | 12.71 | 12.71 | 12.53 | 12.53 | -1.339% | 6 | 753 | +3.352% |
| 2026-09-23 | 12.70 | 12.70 | 12.70 | 12.70 | +1.115% | 1 | 752 | +1.969% |
| 2026-09-22 | 12.63 | 12.70 | 12.56 | 12.56 | -6.548% | 9 | 745 | +3.105% |
| 2026-09-14 | 13.44 | 13.44 | 13.44 | 13.44 | -7.438% | 1 | 746 | -3.646% |
| 2026-09-01 | 14.52 | 14.52 | 14.52 | 14.52 | -2.288% | 20 | 726 | -10.813% |
| 2026-08-31 | 14.86 | 14.86 | 14.86 | 14.86 | +0.951% | 5 | 726 | -12.853% |
| 2026-08-28 | 14.72 | 14.72 | 14.72 | 14.72 | +0.068% | 2 | 724 | -12.024% |
| 2026-08-27 | 14.64 | 14.71 | 14.64 | 14.71 | -4.356% | 13 | 723 | -11.965% |
| 2026-08-25 | 15.38 | 15.38 | 15.38 | 15.38 | +0.195% | 2 | 721 | -15.800% |
| 2026-08-24 | 15.45 | 15.45 | 15.35 | 15.35 | -2.416% | 7 | 714 | -15.635% |
| 2026-08-18 | 15.62 | 15.73 | 15.62 | 15.73 | +1.418% | 3 | 712 | -17.673% |
| 2026-08-17 | 15.51 | 15.51 | 15.51 | 15.51 | +1.705% | 1 | 711 | -16.505% |
| 2026-08-14 | 15.25 | 15.25 | 15.25 | 15.25 | -0.910% | 1 | 711 | -15.082% |
| 2026-08-12 | 15.39 | 15.39 | 15.39 | 15.39 | +0.654% | 1 | 711 | -15.854% |
| 2026-08-10 | 15.30 | 15.30 | 15.29 | 15.29 | -0.779% | 10 | 711 | -15.304% |
| 2026-08-05 | 15.41 | 15.41 | 15.41 | 15.41 | -4.226% | 5 | 711 | -15.964% |
| 2026-08-04 | 16.09 | 16.09 | 16.09 | 16.09 | -13.727% | 18 | 693 | -19.515% |
| 2026-07-24 | 18.65 | 18.65 | 18.65 | 18.65 | -3.568% | 2 | 696 | -30.563% |
| 2026-07-23 | 19.34 | 19.34 | 19.34 | 19.34 | +8.408% | 1 | 696 | -33.040% |
| 2026-07-21 | 17.84 | 17.84 | 17.84 | 17.84 | -3.568% | 22 | 677 | -27.410% |
| 2026-07-20 | 18.50 | 18.50 | 18.50 | 18.50 | +5.594% | 1 | 677 | -30.000% |
| 2026-07-10 | 17.52 | 17.52 | 17.52 | 17.52 | -1.296% | 2 | 677 | -26.084% |
| 2026-07-06 | 17.75 | 17.75 | 17.75 | 17.75 | -1.934% | 4 | 681 | -27.042% |
| 2026-07-01 | 18.10 | 18.10 | 18.10 | 18.10 | -0.330% | 2 | 679 | -28.453% |
| 2026-06-30 | 18.16 | 18.16 | 18.16 | 18.16 | -2.208% | 1 | 678 | -28.689% |
| 2026-06-15 | 18.49 | 18.57 | 18.49 | 18.57 | -6.401% | 151 | 687 | -30.264% |
| 2026-06-12 | 19.84 | 19.84 | 19.84 | 19.84 | -4.935% | 1 | 686 | -34.728% |
| 2026-06-10 | 20.87 | 20.87 | 20.87 | 20.87 | -4.090% | 1 | 686 | -37.949% |
| 2026-06-09 | 21.76 | 21.76 | 21.76 | 21.76 | +9.457% | 1 | 686 | -40.487% |
| 2026-06-08 | 19.50 | 19.88 | 19.50 | 19.88 | +3.219% | 5 | 682 | -34.859% |
| 2026-06-05 | 19.26 | 19.26 | 19.26 | 19.26 | +4.108% | 1 | 682 | -32.762% |
| 2026-06-04 | 19.05 | 19.05 | 18.50 | 18.50 | -2.785% | 102 | 599 | -30.000% |
| 2026-06-03 | 19.03 | 19.03 | 19.03 | 19.03 | +2.257% | 4 | 595 | -31.950% |
| 2026-06-02 | 18.61 | 18.61 | 18.61 | 18.61 | +1.031% | 1 | 595 | -30.414% |
| 2026-05-29 | 18.42 | 18.42 | 18.42 | 18.42 | -4.312% | 40 | 555 | -29.696% |
| 2026-05-28 | 19.25 | 19.25 | 19.25 | 19.25 | +1.369% | 4 | 555 | -32.727% |
| 2026-05-26 | 18.92 | 18.99 | 18.87 | 18.99 | -1.248% | 16 | 567 | -31.806% |
| 2026-05-22 | 19.27 | 19.27 | 19.21 | 19.23 | -2.137% | 15 | 552 | -32.657% |
| 2026-05-21 | 19.66 | 19.66 | 19.65 | 19.65 | -5.301% | 5 | 552 | -34.097% |
| 2026-05-18 | 20.75 | 20.75 | 20.75 | 20.75 | -0.860% | 55 | 497 | -37.590% |
| 2026-05-13 | 20.93 | 20.93 | 20.93 | 20.93 | -0.570% | 88 | 409 | -38.127% |
| 2026-05-11 | 21.05 | 21.05 | 21.05 | 21.05 | +0.238% | 55 | 354 | -38.480% |
| 2026-05-08 | 21.30 | 21.30 | 21.00 | 21.00 | -3.670% | 14 | 351 | -38.333% |
| 2026-05-06 | 21.80 | 21.80 | 21.80 | 21.80 | -4.845% | 1 | 351 | -40.596% |
| 2026-05-04 | 22.91 | 22.91 | 22.91 | 22.91 | +1.777% | 4 | 347 | -43.474% |
| 2026-05-01 | 22.31 | 22.51 | 22.31 | 22.51 | -2.258% | 31 | 378 | -42.470% |
| 2026-04-30 | 23.03 | 23.03 | 23.03 | 23.03 | -5.537% | 3 | 378 | -43.769% |
| 2026-04-20 | 24.38 | 24.38 | 24.38 | 24.38 | -2.480% | 1 | 378 | -46.883% |
| 2026-04-16 | 25.10 | 25.10 | 25.00 | 25.00 | -8.592% | 32 | 378 | -48.200% |
| 2026-04-10 | 27.35 | 27.35 | 27.35 | 27.35 | -1.049% | 1 | 393 | -52.651% |
| 2026-04-09 | 27.64 | 27.64 | 27.64 | 27.64 | -2.813% | 1 | 392 | -53.148% |
| 2026-04-08 | 28.20 | 28.87 | 28.20 | 28.44 | -14.130% | 27 | 391 | -54.466% |
| 2026-04-01 | 33.12 | 33.12 | 33.12 | 33.12 | -4.416% | 1 | 375 | -60.900% |
| 2026-03-31 | 37.10 | 37.10 | 34.65 | 34.65 | -9.435% | 17 | 374 | -62.626% |
| 2026-03-27 | 36.67 | 38.26 | 36.67 | 38.26 | +11.545% | 34 | 374 | -66.153% |
| 2026-03-26 | 34.30 | 34.30 | 34.30 | 34.30 | +7.524% | 4 | 392 | -62.245% |
| 2026-03-23 | 31.90 | 31.90 | 31.90 | 31.90 | -9.683% | 1 | 388 | -59.404% |
| 2026-03-20 | 35.32 | 35.32 | 35.32 | 35.32 | +1.494% | 1 | 388 | -63.335% |
| 2026-03-19 | 34.80 | 34.80 | 34.80 | 34.80 | +6.098% | 2 | 387 | -62.787% |
| 2026-03-18 | 32.80 | 32.80 | 32.80 | 32.80 | +1.863% | 1 | 385 | -60.518% |
| 2026-03-12 | 32.00 | 32.20 | 32.00 | 32.20 | +4.342% | 11 | 386 | -59.783% |
| 2026-03-11 | 30.86 | 30.86 | 30.86 | 30.86 | +8.053% | 276 | 376 | -58.036% |
| 2026-03-04 | 28.56 | 28.56 | 28.56 | 28.56 | -7.212% | 3 | 132 | -54.657% |
| 2026-03-03 | 32.00 | 32.75 | 30.78 | 30.78 | +8.956% | 3 | 129 | -57.927% |
| 2026-02-20 | 28.25 | 28.25 | 28.25 | 28.25 | -2.988% | 10 | 128 | -54.159% |
| 2026-02-13 | 29.12 | 29.12 | 29.12 | 29.12 | +8.414% | 1 | 132 | -55.529% |
| 2026-02-02 | 26.86 | 26.86 | 26.86 | 26.86 | +0.977% | 15 | 132 | -51.787% |
| 2026-01-28 | 26.60 | 26.60 | 26.60 | 26.60 | -0.038% | 6 | 138 | -51.316% |
| 2026-01-26 | 26.61 | 26.61 | 26.61 | 26.61 | -1.078% | 1 | 138 | -51.334% |
| 2026-01-23 | 26.93 | 26.93 | 26.90 | 26.90 | -5.348% | 27 | 137 | -51.859% |
| 2026-01-20 | 28.35 | 28.42 | 28.35 | 28.42 | +8.308% | 11 | 113 | -54.433% |
| 2026-01-12 | 26.28 | 26.28 | 26.24 | 26.24 | -3.352% | 11 | 103 | -50.648% |
| 2026-01-08 | 27.21 | 27.21 | 27.15 | 27.15 | +0.185% | 2 | 108 | -52.302% |
| 2026-01-07 | 27.10 | 27.10 | 27.10 | 27.10 | -0.294% | 2 | 109 | -52.214% |
| 2026-01-06 | 27.19 | 27.19 | 27.18 | 27.18 | -1.877% | 2 | 107 | -52.355% |
| 2026-01-05 | 27.70 | 27.70 | 27.70 | 27.70 | -2.807% | 3 | 107 | -53.249% |
| 2026-01-02 | 27.69 | 28.50 | 27.69 | 28.50 | +0.885% | 14 | 107 | -54.561% |
| 2025-12-31 | 28.25 | 28.25 | 28.25 | 28.25 | +2.318% | 2 | 93 | -54.159% |
| 2025-12-29 | 27.73 | 27.73 | 27.50 | 27.61 | +1.321% | 27 | 93 | -53.097% |
| 2025-12-26 | 27.28 | 27.28 | 27.25 | 27.25 | +0.963% | 2 | 66 | -52.477% |
| 2025-12-24 | 27.35 | 27.35 | 26.99 | 26.99 | -1.855% | 50 | 16 | -52.019% |
| 2025-12-23 | 27.50 | 27.50 | 27.50 | 27.50 | -0.650% | 2 | 16 | -52.909% |
| 2025-12-22 | 27.68 | 27.68 | 27.68 | 27.68 | -6.644% | 1 | 16 | -53.215% |
| 2025-12-18 | 29.66 | 29.66 | 29.65 | 29.65 | +2.524% | 7 | 15 | -56.324% |
| 2025-12-12 | 28.95 | 28.95 | 28.92 | 28.92 | -0.276% | 2 | 8 | -55.221% |
| 2025-12-11 | 29.00 | 29.00 | 29.00 | 29.00 | -0.412% | 2 | 6 | -55.345% |
| 2025-12-10 | 29.12 | 29.12 | 29.12 | 29.12 | 0.000% | 4 | 4 | -55.529% |