SPY280616P00560000
SPY Jun 16 2028 560.00 Put
optionOPRA
EODOct 22, 2026
14.55USD+8.178%(+1.10)4Vol282OI
SPY280616P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 14.68 | 14.68 | 14.55 | 14.55 | +8.178% | 4 | 278 | 0.000% |
| 2026-10-19 | 13.45 | 13.45 | 13.45 | 13.45 | -7.624% | 1 | 279 | +8.178% |
| 2026-10-16 | 14.56 | 14.56 | 14.56 | 14.56 | +9.804% | 1 | 278 | -0.069% |
| 2026-10-08 | 13.26 | 13.26 | 13.26 | 13.26 | +1.609% | 5 | 278 | +9.729% |
| 2026-10-06 | 13.05 | 13.05 | 13.05 | 13.05 | -2.027% | 1 | 278 | +11.494% |
| 2026-10-05 | 13.40 | 13.40 | 13.32 | 13.32 | -6.197% | 5 | 277 | +9.234% |
| 2026-10-01 | 13.85 | 14.20 | 13.85 | 14.20 | +3.650% | 2 | 275 | +2.465% |
| 2026-09-30 | 13.39 | 13.70 | 13.39 | 13.70 | +0.735% | 4 | 273 | +6.204% |
| 2026-09-29 | 13.45 | 13.60 | 13.45 | 13.60 | +0.741% | 13 | 272 | +6.985% |
| 2026-09-28 | 13.60 | 13.70 | 13.43 | 13.50 | +0.897% | 6 | 268 | +7.778% |
| 2026-09-22 | 13.38 | 13.38 | 13.38 | 13.38 | -1.618% | 5 | 263 | +8.744% |
| 2026-09-21 | 13.80 | 13.81 | 13.60 | 13.60 | -4.695% | 3 | 263 | +6.985% |
| 2026-09-18 | 14.16 | 14.27 | 14.16 | 14.27 | -6.303% | 2 | 262 | +1.962% |
| 2026-08-31 | 15.84 | 15.84 | 15.23 | 15.23 | -3.608% | 24 | 261 | -4.465% |
| 2026-08-27 | 15.80 | 15.80 | 15.80 | 15.80 | -3.364% | 8 | 253 | -7.911% |
| 2026-08-07 | 16.35 | 16.35 | 16.35 | 16.35 | -14.844% | 8 | 245 | -11.009% |
| 2026-07-31 | 19.20 | 19.20 | 19.20 | 19.20 | -7.425% | 1 | 245 | -24.219% |
| 2026-07-23 | 20.30 | 20.74 | 20.30 | 20.74 | +4.378% | 3 | 243 | -29.846% |
| 2026-07-20 | 19.87 | 19.87 | 19.87 | 19.87 | +5.691% | 1 | 242 | -26.774% |
| 2026-07-15 | 18.80 | 18.80 | 18.80 | 18.80 | -2.591% | 1 | 242 | -22.606% |
| 2026-07-13 | 19.41 | 19.41 | 19.24 | 19.30 | +1.047% | 20 | 222 | -24.611% |
| 2026-07-09 | 19.10 | 19.10 | 19.10 | 19.10 | -9.863% | 1 | 222 | -23.822% |
| 2026-06-23 | 21.18 | 21.19 | 21.18 | 21.19 | -0.141% | 2 | 222 | -31.336% |
| 2026-06-08 | 20.92 | 21.22 | 20.92 | 21.22 | +7.064% | 2 | 222 | -31.433% |
| 2026-06-04 | 19.82 | 19.82 | 19.82 | 19.82 | +0.507% | 1 | 222 | -26.589% |
| 2026-06-02 | 19.72 | 19.72 | 19.72 | 19.72 | -0.152% | 1 | 222 | -26.217% |
| 2026-05-29 | 19.75 | 19.75 | 19.75 | 19.75 | -2.901% | 1 | 221 | -26.329% |
| 2026-05-26 | 20.34 | 20.34 | 20.34 | 20.34 | -0.684% | 9 | 214 | -28.466% |
| 2026-05-22 | 20.48 | 20.48 | 20.48 | 20.48 | -8.571% | 1 | 213 | -28.955% |
| 2026-05-11 | 22.40 | 22.40 | 22.40 | 22.40 | 0.000% | 1 | 212 | -35.045% |
| 2026-05-08 | 22.69 | 22.69 | 22.40 | 22.40 | -2.609% | 5 | 212 | -35.045% |
| 2026-05-06 | 22.98 | 23.00 | 22.98 | 23.00 | -3.117% | 4 | 208 | -36.739% |
| 2026-05-05 | 23.65 | 23.74 | 23.65 | 23.74 | -2.705% | 7 | 203 | -38.711% |
| 2026-04-29 | 24.40 | 24.40 | 24.40 | 24.40 | -6.118% | 200 | 203 | -40.369% |
| 2026-04-23 | 25.99 | 25.99 | 25.99 | 25.99 | +1.089% | 1 | 3 | -44.017% |
| 2026-04-17 | 25.71 | 25.71 | 25.71 | 25.71 | -3.708% | 1 | 2 | -43.407% |
| 2026-04-16 | 26.70 | 26.70 | 26.70 | 26.70 | -3.156% | 1 | 3 | -45.506% |
| 2026-04-14 | 27.90 | 27.90 | 27.57 | 27.57 | -10.078% | 3 | 3 | -47.225% |
| 2026-02-12 | 30.61 | 30.66 | 30.61 | 30.66 | +5.797% | 2 | 4 | -52.544% |
| 2026-02-09 | 28.98 | 28.98 | 28.98 | 28.98 | -0.241% | 1 | 3 | -49.793% |
| 2026-02-03 | 29.05 | 29.05 | 29.05 | 29.05 | +3.565% | 1 | 2 | -49.914% |
| 2026-01-09 | 29.10 | 29.10 | 28.05 | 28.05 | -13.904% | 2 | 1 | -48.128% |
| 2025-12-17 | 31.70 | 32.58 | 31.70 | 32.58 | 0.000% | 2 | 0 | -55.341% |