SPY280616P00570000
SPY Jun 16 2028 570.00 Put
optionOPRA
EODOct 22, 2026
15.58USD-0.638%(-0.10)4Vol791OI
SPY280616P00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 15.54 | 15.58 | 15.54 | 15.58 | -0.638% | 4 | 787 | 0.000% |
| 2026-10-16 | 15.50 | 15.68 | 15.41 | 15.68 | +12.968% | 24 | 768 | -0.638% |
| 2026-10-12 | 13.88 | 13.88 | 13.88 | 13.88 | -0.857% | 2 | 766 | +12.248% |
| 2026-10-09 | 14.00 | 14.00 | 14.00 | 14.00 | -2.098% | 3 | 766 | +11.286% |
| 2026-10-08 | 14.20 | 14.30 | 14.20 | 14.30 | +2.143% | 2 | 764 | +8.951% |
| 2026-10-06 | 13.95 | 14.00 | 13.95 | 14.00 | -1.408% | 3 | 765 | +11.286% |
| 2026-10-05 | 14.30 | 14.35 | 14.15 | 14.20 | -2.405% | 9 | 762 | +9.718% |
| 2026-10-02 | 14.55 | 14.55 | 14.55 | 14.55 | -3.642% | 4 | 758 | +7.079% |
| 2026-10-01 | 14.80 | 15.10 | 14.80 | 15.10 | +3.425% | 2 | 756 | +3.179% |
| 2026-09-30 | 14.29 | 14.60 | 14.29 | 14.60 | 0.000% | 5 | 753 | +6.712% |
| 2026-09-29 | 14.60 | 14.60 | 14.60 | 14.60 | +0.829% | 1 | 752 | +6.712% |
| 2026-09-28 | 14.51 | 14.51 | 14.48 | 14.48 | +0.906% | 2 | 752 | +7.597% |
| 2026-09-25 | 14.70 | 14.70 | 14.35 | 14.35 | -0.898% | 4 | 754 | +8.571% |
| 2026-09-23 | 14.50 | 14.50 | 14.48 | 14.48 | +0.556% | 2 | 752 | +7.597% |
| 2026-09-22 | 14.40 | 14.40 | 14.40 | 14.40 | +0.418% | 1 | 751 | +8.194% |
| 2026-09-21 | 14.77 | 14.77 | 14.34 | 14.34 | -5.284% | 3 | 750 | +8.647% |
| 2026-09-18 | 15.14 | 15.14 | 15.14 | 15.14 | -9.612% | 1 | 750 | +2.906% |
| 2026-09-01 | 16.75 | 16.75 | 16.75 | 16.75 | -0.475% | 1 | 750 | -6.985% |
| 2026-08-27 | 16.83 | 16.83 | 16.83 | 16.83 | -4.754% | 20 | 748 | -7.427% |
| 2026-08-11 | 17.67 | 17.67 | 17.67 | 17.67 | -5.710% | 1 | 748 | -11.828% |
| 2026-08-03 | 18.74 | 18.74 | 18.74 | 18.74 | -8.317% | 4 | 744 | -16.862% |
| 2026-07-07 | 20.44 | 20.44 | 20.44 | 20.44 | -8.176% | 1 | 745 | -23.777% |
| 2026-06-26 | 22.26 | 22.26 | 22.26 | 22.26 | +6.152% | 5 | 747 | -30.009% |
| 2026-06-15 | 20.97 | 20.97 | 20.97 | 20.97 | -7.580% | 1 | 747 | -25.703% |
| 2026-06-12 | 22.69 | 22.69 | 22.69 | 22.69 | -5.458% | 5 | 742 | -31.335% |
| 2026-06-10 | 24.00 | 24.00 | 24.00 | 24.00 | +13.636% | 20 | 742 | -35.083% |
| 2026-06-02 | 21.11 | 21.12 | 21.05 | 21.12 | +0.667% | 22 | 721 | -26.231% |
| 2026-06-01 | 20.98 | 20.98 | 20.98 | 20.98 | -1.595% | 2 | 719 | -25.739% |
| 2026-05-28 | 21.32 | 21.32 | 21.32 | 21.32 | -6.491% | 1 | 718 | -26.923% |
| 2026-05-21 | 22.80 | 22.80 | 22.80 | 22.80 | +0.308% | 5 | 713 | -31.667% |
| 2026-05-20 | 22.87 | 22.87 | 22.73 | 22.73 | -1.388% | 2 | 712 | -31.456% |
| 2026-05-14 | 23.05 | 23.05 | 23.05 | 23.05 | -2.165% | 3 | 712 | -32.408% |
| 2026-05-13 | 23.56 | 23.56 | 23.56 | 23.56 | -10.282% | 3 | 712 | -33.871% |
| 2026-05-04 | 26.26 | 26.26 | 26.26 | 26.26 | -3.704% | 1 | 713 | -40.670% |
| 2026-04-28 | 27.27 | 27.27 | 27.27 | 27.27 | +2.173% | 1 | 713 | -42.868% |
| 2026-04-27 | 27.02 | 27.02 | 26.69 | 26.69 | -1.911% | 2 | 713 | -41.626% |
| 2026-04-23 | 27.21 | 27.21 | 27.21 | 27.21 | -1.591% | 9 | 712 | -42.742% |
| 2026-04-20 | 27.65 | 27.65 | 27.65 | 27.65 | -6.080% | 1 | 704 | -43.653% |
| 2026-04-14 | 29.44 | 29.44 | 29.44 | 29.44 | -8.770% | 4 | 704 | -47.079% |
| 2026-04-08 | 32.27 | 32.27 | 32.27 | 32.27 | -19.746% | 4 | 705 | -51.720% |
| 2026-04-02 | 40.21 | 40.21 | 40.21 | 40.21 | +2.108% | 1 | 701 | -61.253% |
| 2026-03-31 | 39.35 | 39.38 | 39.35 | 39.38 | +2.180% | 2 | 701 | -60.437% |
| 2026-03-24 | 38.54 | 38.54 | 38.54 | 38.54 | -0.568% | 1 | 701 | -59.574% |
| 2026-03-20 | 38.76 | 38.76 | 38.76 | 38.76 | +10.490% | 1 | 701 | -59.804% |
| 2026-03-17 | 35.08 | 35.08 | 35.08 | 35.08 | +2.874% | 200 | 700 | -55.587% |
| 2026-03-03 | 35.25 | 37.00 | 34.10 | 34.10 | +6.463% | 6 | 538 | -54.311% |
| 2026-02-20 | 32.09 | 32.09 | 32.03 | 32.03 | +2.825% | 500 | 538 | -51.358% |
| 2026-02-11 | 31.10 | 31.15 | 31.10 | 31.15 | +4.007% | 60 | 61 | -49.984% |
| 2026-01-09 | 30.95 | 30.95 | 29.95 | 29.95 | -2.823% | 2 | 61 | -47.980% |
| 2026-01-07 | 30.82 | 30.82 | 30.82 | 30.82 | -4.935% | 5 | 60 | -49.448% |
| 2025-12-10 | 32.40 | 32.42 | 32.40 | 32.42 | 0.000% | 60 | 60 | -51.943% |