SPY280616P00580000
SPY Jun 16 2028 580.00 Put
optionOPRA
EODOct 22, 2026
16.75USD+11.518%(+1.73)2Vol210OI
SPY280616P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 16.75 | 16.75 | 16.75 | 16.75 | +11.518% | 2 | 210 | 0.000% |
| 2026-10-07 | 15.02 | 15.02 | 15.02 | 15.02 | +0.805% | 1 | 210 | +11.518% |
| 2026-10-06 | 14.90 | 14.90 | 14.90 | 14.90 | -1.909% | 1 | 210 | +12.416% |
| 2026-10-05 | 15.30 | 15.30 | 15.18 | 15.19 | -5.652% | 6 | 210 | +10.270% |
| 2026-10-01 | 15.80 | 16.10 | 15.80 | 16.10 | +2.548% | 2 | 208 | +4.037% |
| 2026-09-30 | 15.30 | 15.70 | 15.30 | 15.70 | +1.225% | 9 | 206 | +6.688% |
| 2026-09-29 | 15.60 | 15.60 | 15.51 | 15.51 | +0.065% | 21 | 186 | +7.995% |
| 2026-09-28 | 15.50 | 15.70 | 15.35 | 15.50 | +0.977% | 9 | 181 | +8.065% |
| 2026-09-25 | 15.70 | 15.70 | 15.30 | 15.35 | -4.063% | 11 | 179 | +9.121% |
| 2026-09-24 | 16.00 | 16.00 | 16.00 | 16.00 | +2.894% | 1 | 178 | +4.688% |
| 2026-09-23 | 15.45 | 15.55 | 15.45 | 15.55 | +2.573% | 2 | 176 | +7.717% |
| 2026-09-22 | 15.37 | 15.37 | 15.16 | 15.16 | -1.302% | 24 | 170 | +10.488% |
| 2026-09-21 | 15.47 | 15.47 | 15.36 | 15.36 | -4.596% | 10 | 165 | +9.049% |
| 2026-09-18 | 16.17 | 16.50 | 16.10 | 16.10 | -0.124% | 4 | 164 | +4.037% |
| 2026-09-17 | 16.26 | 16.26 | 16.12 | 16.12 | -14.164% | 3 | 162 | +3.908% |
| 2026-08-21 | 18.51 | 18.78 | 18.51 | 18.78 | +1.459% | 5 | 158 | -10.809% |
| 2026-08-14 | 18.51 | 18.51 | 18.51 | 18.51 | -1.016% | 1 | 158 | -9.508% |
| 2026-08-11 | 18.70 | 18.70 | 18.70 | 18.70 | +0.917% | 1 | 157 | -10.428% |
| 2026-08-10 | 18.54 | 18.54 | 18.53 | 18.53 | -1.279% | 2 | 156 | -9.606% |
| 2026-08-07 | 18.77 | 18.77 | 18.77 | 18.77 | +0.643% | 1 | 156 | -10.762% |
| 2026-08-06 | 18.65 | 18.65 | 18.65 | 18.65 | -0.692% | 2 | 156 | -10.188% |
| 2026-08-05 | 18.43 | 18.78 | 18.43 | 18.78 | -5.770% | 21 | 137 | -10.809% |
| 2026-08-03 | 19.94 | 19.94 | 19.93 | 19.93 | -8.536% | 9 | 141 | -15.956% |
| 2026-07-21 | 21.68 | 21.79 | 21.68 | 21.79 | -1.891% | 9 | 139 | -23.130% |
| 2026-07-20 | 22.15 | 22.21 | 22.15 | 22.21 | -3.853% | 2 | 137 | -24.584% |
| 2026-06-22 | 23.10 | 23.10 | 23.10 | 23.10 | -8.804% | 1 | 136 | -27.489% |
| 2026-06-11 | 25.33 | 25.33 | 25.33 | 25.33 | -0.861% | 1 | 136 | -33.873% |
| 2026-06-09 | 25.55 | 25.55 | 25.55 | 25.55 | +8.539% | 1 | 136 | -34.442% |
| 2026-06-08 | 23.49 | 23.54 | 23.49 | 23.54 | -1.051% | 2 | 135 | -28.845% |
| 2026-05-21 | 23.79 | 23.79 | 23.79 | 23.79 | -2.340% | 3 | 137 | -29.592% |
| 2026-05-20 | 24.36 | 24.36 | 24.36 | 24.36 | -0.246% | 3 | 135 | -31.240% |
| 2026-05-14 | 24.90 | 24.90 | 24.42 | 24.42 | -3.249% | 7 | 134 | -31.409% |
| 2026-05-11 | 25.24 | 25.24 | 25.24 | 25.24 | -2.284% | 1 | 135 | -33.637% |
| 2026-05-07 | 25.83 | 25.83 | 25.83 | 25.83 | -0.806% | 2 | 133 | -35.153% |
| 2026-05-06 | 26.32 | 26.32 | 26.04 | 26.04 | -2.727% | 3 | 132 | -35.676% |
| 2026-05-01 | 26.77 | 26.77 | 26.77 | 26.77 | -2.335% | 2 | 130 | -37.430% |
| 2026-04-30 | 27.98 | 27.98 | 27.41 | 27.41 | -3.656% | 2 | 130 | -38.891% |
| 2026-04-27 | 28.51 | 28.51 | 28.45 | 28.45 | -1.591% | 2 | 129 | -41.125% |
| 2026-04-24 | 28.91 | 28.91 | 28.91 | 28.91 | -0.448% | 1 | 130 | -42.062% |
| 2026-04-22 | 29.04 | 29.04 | 29.04 | 29.04 | -2.057% | 1 | 129 | -42.321% |
| 2026-04-20 | 29.65 | 29.65 | 29.65 | 29.65 | +2.489% | 1 | 130 | -43.508% |
| 2026-04-17 | 28.85 | 28.93 | 28.85 | 28.93 | -7.896% | 6 | 130 | -42.102% |
| 2026-04-14 | 31.41 | 31.41 | 31.41 | 31.41 | -21.788% | 1 | 132 | -46.673% |
| 2026-04-07 | 40.16 | 40.16 | 40.16 | 40.16 | -12.885% | 1 | 131 | -58.292% |
| 2026-03-30 | 46.10 | 46.10 | 46.10 | 46.10 | +0.942% | 1 | 131 | -63.666% |
| 2026-03-27 | 45.87 | 45.87 | 45.67 | 45.67 | +15.503% | 14 | 130 | -63.324% |
| 2026-03-13 | 39.86 | 39.86 | 39.54 | 39.54 | -3.136% | 98 | 126 | -57.638% |
| 2026-03-09 | 40.82 | 40.82 | 40.82 | 40.82 | +10.623% | 1 | 28 | -58.966% |
| 2026-02-17 | 36.90 | 36.90 | 36.90 | 36.90 | +3.217% | 1 | 28 | -54.607% |
| 2026-02-05 | 35.75 | 35.75 | 35.75 | 35.75 | +9.663% | 1 | 27 | -53.147% |
| 2026-02-02 | 32.60 | 32.60 | 32.60 | 32.60 | +0.339% | 2 | 27 | -48.620% |
| 2026-01-22 | 32.20 | 32.49 | 32.20 | 32.49 | -2.197% | 5 | 27 | -48.446% |
| 2026-01-21 | 33.22 | 33.22 | 33.22 | 33.22 | +4.367% | 4 | 29 | -49.579% |
| 2026-01-09 | 31.83 | 31.83 | 31.83 | 31.83 | -3.866% | 1 | 26 | -47.377% |
| 2026-01-05 | 33.11 | 33.11 | 33.11 | 33.11 | -3.750% | 3 | 24 | -49.411% |
| 2026-01-02 | 33.96 | 34.40 | 33.96 | 34.40 | +4.242% | 21 | 24 | -51.308% |
| 2025-12-23 | 33.00 | 33.00 | 33.00 | 33.00 | -4.597% | 1 | 6 | -49.242% |
| 2025-12-19 | 34.59 | 34.59 | 34.59 | 34.59 | -5.103% | 1 | 5 | -51.576% |
| 2025-12-16 | 36.45 | 36.45 | 36.45 | 36.45 | +3.083% | 3 | 5 | -54.047% |
| 2025-12-12 | 35.36 | 35.36 | 35.36 | 35.36 | +2.552% | 1 | 2 | -52.630% |
| 2025-12-10 | 34.48 | 34.48 | 34.48 | 34.48 | 0.000% | 1 | 1 | -51.421% |