SPY280616P00600000
SPY Jun 16 2028 600.00 Put
optionOPRA
InactiveOct 16, 2026
17.97USD+4.659%(+0.80)18Vol1,818OI
SPY280616P00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 17.95 | 17.97 | 17.95 | 17.97 | +4.659% | 18 | 1,800 | 0.000% |
| 2026-10-15 | 17.15 | 17.17 | 17.15 | 17.17 | -2.830% | 4 | 1,800 | +4.659% |
| 2026-10-14 | 17.67 | 17.67 | 17.67 | 17.67 | +4.371% | 2 | 1,801 | +1.698% |
| 2026-10-13 | 16.93 | 16.93 | 16.93 | 16.93 | -1.455% | 18 | 1,783 | +6.143% |
| 2026-10-09 | 17.19 | 17.19 | 17.18 | 17.18 | -3.754% | 10 | 1,783 | +4.598% |
| 2026-10-08 | 17.30 | 17.85 | 17.30 | 17.85 | +4.021% | 5 | 1,778 | +0.672% |
| 2026-10-07 | 17.50 | 17.50 | 17.16 | 17.16 | -0.579% | 5 | 1,777 | +4.720% |
| 2026-10-05 | 17.42 | 17.42 | 17.26 | 17.26 | -3.522% | 2 | 1,777 | +4.114% |
| 2026-10-02 | 17.89 | 17.89 | 17.89 | 17.89 | -0.056% | 1 | 1,778 | +0.447% |
| 2026-10-01 | 17.90 | 17.90 | 17.90 | 17.90 | +0.788% | 2 | 1,778 | +0.391% |
| 2026-09-30 | 17.76 | 17.76 | 17.76 | 17.76 | +1.660% | 1 | 1,779 | +1.182% |
| 2026-09-28 | 17.45 | 17.47 | 17.45 | 17.47 | -0.399% | 6 | 1,779 | +2.862% |
| 2026-09-25 | 17.62 | 17.62 | 17.54 | 17.54 | -1.737% | 2 | 1,779 | +2.452% |
| 2026-09-24 | 18.17 | 18.17 | 17.85 | 17.85 | +1.767% | 2 | 1,780 | +0.672% |
| 2026-09-22 | 17.39 | 17.54 | 17.39 | 17.54 | +0.458% | 6 | 1,775 | +2.452% |
| 2026-09-21 | 17.92 | 18.03 | 17.46 | 17.46 | -6.129% | 79 | 1,831 | +2.921% |
| 2026-09-18 | 18.45 | 18.60 | 18.45 | 18.60 | +0.324% | 2 | 1,830 | -3.387% |
| 2026-09-17 | 18.39 | 18.55 | 18.39 | 18.54 | -1.853% | 30 | 1,854 | -3.074% |
| 2026-09-16 | 18.95 | 18.95 | 18.84 | 18.89 | -2.528% | 17 | 1,867 | -4.870% |
| 2026-09-14 | 19.38 | 19.38 | 19.38 | 19.38 | +2.921% | 3 | 1,864 | -7.276% |
| 2026-09-11 | 19.15 | 19.15 | 18.83 | 18.83 | +1.564% | 3 | 1,864 | -4.567% |
| 2026-09-04 | 18.52 | 18.54 | 18.46 | 18.54 | +0.542% | 3 | 1,863 | -3.074% |
| 2026-09-03 | 18.42 | 18.44 | 18.42 | 18.44 | -5.436% | 51 | 1,912 | -2.549% |
| 2026-09-02 | 20.05 | 20.05 | 19.50 | 19.50 | -4.739% | 6 | 1,908 | -7.846% |
| 2026-09-01 | 20.47 | 20.47 | 20.47 | 20.47 | +0.788% | 2 | 1,910 | -12.213% |
| 2026-08-31 | 20.50 | 20.50 | 20.31 | 20.31 | +0.247% | 10 | 1,900 | -11.521% |
| 2026-08-27 | 20.26 | 20.26 | 20.26 | 20.26 | -3.753% | 10 | 1,905 | -11.303% |
| 2026-08-26 | 21.05 | 21.05 | 21.05 | 21.05 | -1.405% | 2 | 1,907 | -14.632% |
| 2026-08-24 | 21.39 | 21.39 | 21.35 | 21.35 | -2.778% | 2 | 1,906 | -15.831% |
| 2026-08-21 | 21.96 | 21.96 | 21.96 | 21.96 | +2.713% | 10 | 1,896 | -18.169% |
| 2026-08-19 | 21.37 | 21.38 | 21.27 | 21.38 | 0.000% | 9 | 1,887 | -15.949% |
| 2026-08-17 | 21.29 | 21.41 | 21.08 | 21.38 | +1.423% | 153 | 1,937 | -15.949% |
| 2026-08-13 | 20.75 | 21.08 | 20.75 | 21.08 | -0.378% | 4 | 1,934 | -14.753% |
| 2026-08-11 | 21.16 | 21.16 | 21.16 | 21.16 | -0.047% | 1 | 1,933 | -15.076% |
| 2026-08-10 | 21.08 | 21.17 | 21.08 | 21.17 | -0.142% | 12 | 1,937 | -15.116% |
| 2026-08-06 | 21.20 | 21.20 | 21.20 | 21.20 | -1.212% | 1 | 1,937 | -15.236% |
| 2026-08-05 | 21.01 | 21.46 | 21.01 | 21.46 | -2.499% | 3 | 1,937 | -16.263% |
| 2026-08-04 | 22.17 | 22.37 | 22.00 | 22.01 | -3.550% | 82 | 1,948 | -18.355% |
| 2026-08-03 | 23.27 | 23.39 | 22.73 | 22.82 | -5.936% | 11 | 1,939 | -21.253% |
| 2026-07-31 | 25.18 | 25.18 | 24.26 | 24.26 | -1.980% | 15 | 1,931 | -25.927% |
| 2026-07-30 | 25.62 | 25.62 | 24.75 | 24.75 | -1.473% | 7 | 1,931 | -27.394% |
| 2026-07-28 | 25.65 | 25.65 | 25.02 | 25.12 | -0.751% | 9 | 1,939 | -28.463% |
| 2026-07-24 | 26.24 | 26.24 | 25.31 | 25.31 | -4.129% | 2 | 1,938 | -29.000% |
| 2026-07-23 | 26.00 | 26.83 | 26.00 | 26.40 | +7.448% | 23 | 1,927 | -31.932% |
| 2026-07-21 | 25.04 | 25.04 | 24.57 | 24.57 | -3.760% | 38 | 1,910 | -26.862% |
| 2026-07-20 | 25.53 | 25.53 | 25.53 | 25.53 | +2.489% | 50 | 1,949 | -29.612% |
| 2026-07-15 | 24.73 | 24.91 | 24.73 | 24.91 | +1.840% | 30 | 1,945 | -27.860% |
| 2026-07-09 | 24.46 | 24.46 | 24.46 | 24.46 | -5.596% | 1 | 1,945 | -26.533% |
| 2026-07-08 | 25.60 | 25.91 | 25.60 | 25.91 | +3.392% | 4 | 1,949 | -30.645% |
| 2026-07-07 | 25.06 | 25.06 | 25.06 | 25.06 | +2.789% | 20 | 1,949 | -28.292% |
| 2026-07-06 | 24.68 | 24.68 | 24.38 | 24.38 | -6.050% | 19 | 1,945 | -26.292% |
| 2026-07-02 | 25.44 | 26.00 | 25.44 | 25.95 | +5.617% | 135 | 1,845 | -30.751% |
| 2026-07-01 | 24.90 | 24.90 | 24.55 | 24.57 | -0.405% | 4 | 1,842 | -26.862% |
| 2026-06-30 | 25.36 | 25.36 | 24.67 | 24.67 | -5.840% | 15 | 1,833 | -27.158% |
| 2026-06-29 | 26.20 | 26.20 | 26.20 | 26.20 | -3.818% | 1 | 1,832 | -31.412% |
| 2026-06-23 | 27.25 | 27.25 | 27.24 | 27.24 | +7.244% | 201 | 1,831 | -34.031% |
| 2026-06-22 | 25.40 | 25.40 | 25.40 | 25.40 | -1.931% | 1 | 1,830 | -29.252% |
| 2026-06-18 | 25.90 | 25.90 | 25.90 | 25.90 | +0.155% | 1 | 1,830 | -30.618% |
| 2026-06-17 | 25.86 | 25.86 | 25.86 | 25.86 | +0.662% | 1 | 1,834 | -30.510% |
| 2026-06-16 | 25.13 | 25.69 | 25.08 | 25.69 | +1.702% | 91 | 1,899 | -30.051% |
| 2026-06-15 | 25.57 | 25.59 | 25.26 | 25.26 | -7.978% | 11 | 1,894 | -28.860% |
| 2026-06-12 | 27.69 | 27.69 | 27.45 | 27.45 | -3.072% | 51 | 1,844 | -34.536% |
| 2026-06-11 | 29.46 | 29.46 | 28.32 | 28.32 | -5.820% | 2 | 1,845 | -36.547% |
| 2026-06-10 | 30.07 | 30.07 | 30.07 | 30.07 | -1.086% | 3 | 1,845 | -40.239% |
| 2026-06-09 | 26.42 | 30.40 | 26.42 | 30.40 | +9.156% | 22 | 1,866 | -40.888% |
| 2026-06-05 | 26.40 | 27.85 | 26.37 | 27.85 | +8.450% | 96 | 1,866 | -35.476% |
| 2026-06-04 | 25.68 | 25.68 | 25.68 | 25.68 | -1.117% | 1 | 1,867 | -30.023% |
| 2026-06-03 | 26.00 | 26.00 | 25.94 | 25.97 | +2.648% | 21 | 1,881 | -30.805% |
| 2026-06-02 | 25.39 | 25.39 | 25.30 | 25.30 | -0.197% | 4 | 1,880 | -28.972% |
| 2026-06-01 | 25.31 | 25.35 | 25.31 | 25.35 | +0.555% | 3 | 1,880 | -29.112% |
| 2026-05-29 | 25.33 | 25.33 | 25.21 | 25.21 | -1.868% | 6 | 1,877 | -28.719% |
| 2026-05-28 | 25.73 | 25.80 | 25.69 | 25.69 | -2.021% | 5 | 1,877 | -30.051% |
| 2026-05-27 | 26.37 | 26.45 | 26.20 | 26.22 | +0.115% | 13 | 1,876 | -31.465% |
| 2026-05-26 | 26.13 | 26.19 | 25.93 | 26.19 | -1.282% | 29 | 1,858 | -31.386% |
| 2026-05-22 | 26.31 | 26.53 | 26.31 | 26.53 | -1.522% | 30 | 1,878 | -32.265% |
| 2026-05-21 | 26.94 | 26.94 | 26.94 | 26.94 | -1.751% | 10 | 1,878 | -33.296% |
| 2026-05-20 | 27.42 | 27.42 | 27.42 | 27.42 | -4.226% | 1 | 1,879 | -34.464% |
| 2026-05-19 | 28.63 | 28.63 | 28.63 | 28.63 | +3.882% | 5 | 1,874 | -37.234% |
| 2026-05-14 | 28.30 | 28.30 | 27.56 | 27.56 | -2.684% | 22 | 1,862 | -34.797% |
| 2026-05-13 | 28.32 | 28.32 | 28.32 | 28.32 | -1.973% | 1,000 | 862 | -36.547% |
| 2026-05-11 | 28.45 | 28.89 | 28.44 | 28.89 | +0.592% | 235 | 876 | -37.799% |
| 2026-05-08 | 29.00 | 29.00 | 28.72 | 28.72 | -1.812% | 25 | 886 | -37.430% |
| 2026-05-07 | 29.25 | 29.25 | 29.25 | 29.25 | -0.847% | 1 | 886 | -38.564% |
| 2026-05-06 | 29.50 | 29.50 | 29.50 | 29.50 | -6.319% | 10 | 886 | -39.085% |
| 2026-05-04 | 31.49 | 31.49 | 31.49 | 31.49 | +1.876% | 4 | 890 | -42.934% |
| 2026-05-01 | 30.30 | 30.91 | 30.25 | 30.91 | -1.529% | 267 | 672 | -41.863% |
| 2026-04-30 | 32.26 | 32.30 | 31.39 | 31.39 | -5.166% | 12 | 672 | -42.752% |
| 2026-04-28 | 33.10 | 33.10 | 33.10 | 33.10 | +1.815% | 5 | 678 | -45.710% |
| 2026-04-27 | 32.51 | 32.51 | 32.51 | 32.51 | +0.216% | 10 | 683 | -44.725% |
| 2026-04-24 | 32.44 | 32.44 | 32.44 | 32.44 | -3.452% | 1 | 683 | -44.605% |
| 2026-04-23 | 32.79 | 33.60 | 32.79 | 33.60 | -0.621% | 18 | 683 | -46.518% |
| 2026-04-21 | 33.81 | 33.81 | 33.81 | 33.81 | +0.805% | 4 | 680 | -46.850% |
| 2026-04-20 | 33.54 | 33.54 | 33.54 | 33.54 | +2.475% | 1 | 680 | -46.422% |
| 2026-04-17 | 32.65 | 32.73 | 32.65 | 32.73 | -5.623% | 4 | 679 | -45.096% |
| 2026-04-16 | 34.80 | 34.80 | 34.65 | 34.68 | -1.027% | 25 | 680 | -48.183% |
| 2026-04-15 | 35.04 | 35.04 | 35.04 | 35.04 | -0.849% | 1 | 680 | -48.716% |
| 2026-04-14 | 35.66 | 35.66 | 35.34 | 35.34 | -6.260% | 2 | 680 | -49.151% |
| 2026-04-13 | 37.66 | 37.70 | 37.66 | 37.70 | -2.078% | 7 | 680 | -52.334% |
| 2026-04-10 | 37.90 | 38.50 | 37.90 | 38.50 | +1.076% | 2 | 679 | -53.325% |
| 2026-04-09 | 38.09 | 38.09 | 38.09 | 38.09 | -3.325% | 10 | 678 | -52.822% |
| 2026-04-08 | 39.27 | 39.97 | 39.27 | 39.40 | -10.860% | 41 | 668 | -54.391% |
| 2026-04-06 | 44.10 | 44.20 | 44.10 | 44.20 | -7.570% | 2 | 637 | -59.344% |
| 2026-03-31 | 49.35 | 49.35 | 47.82 | 47.82 | -8.653% | 4 | 636 | -62.422% |
| 2026-03-27 | 51.00 | 52.35 | 51.00 | 52.35 | +14.127% | 3 | 636 | -65.673% |
| 2026-03-24 | 45.87 | 45.87 | 45.87 | 45.87 | -5.714% | 1 | 638 | -60.824% |
| 2026-03-20 | 46.50 | 48.95 | 46.42 | 48.65 | +4.042% | 15 | 639 | -63.063% |
| 2026-03-19 | 46.73 | 46.76 | 46.73 | 46.76 | +5.031% | 2 | 626 | -61.570% |
| 2026-03-13 | 45.10 | 45.20 | 44.52 | 44.52 | +1.876% | 31 | 626 | -59.636% |
| 2026-03-12 | 43.70 | 43.70 | 43.70 | 43.70 | +6.456% | 1 | 596 | -58.879% |
| 2026-03-10 | 41.05 | 41.05 | 41.05 | 41.05 | -6.810% | 1 | 595 | -56.224% |
| 2026-03-09 | 45.88 | 45.88 | 44.05 | 44.05 | +16.074% | 2 | 594 | -59.205% |
| 2026-02-25 | 37.95 | 37.95 | 37.95 | 37.95 | -2.767% | 1 | 592 | -52.648% |
| 2026-02-24 | 39.03 | 39.03 | 39.03 | 39.03 | +1.800% | 1 | 592 | -53.958% |
| 2026-02-20 | 39.07 | 39.07 | 38.34 | 38.34 | -4.437% | 6 | 593 | -53.130% |
| 2026-02-19 | 39.90 | 40.30 | 39.90 | 40.12 | +1.441% | 9 | 592 | -55.209% |
| 2026-02-18 | 38.97 | 39.55 | 38.97 | 39.55 | +6.289% | 2 | 586 | -54.564% |
| 2026-02-09 | 37.21 | 37.21 | 37.21 | 37.21 | -0.958% | 70 | 585 | -51.707% |
| 2026-02-06 | 37.57 | 37.57 | 37.57 | 37.57 | -8.722% | 100 | 595 | -52.169% |
| 2026-02-05 | 41.16 | 41.16 | 41.16 | 41.16 | +8.716% | 4 | 625 | -56.341% |
| 2026-01-30 | 37.86 | 37.86 | 37.86 | 37.86 | +1.122% | 2 | 629 | -52.536% |
| 2026-01-29 | 37.44 | 37.44 | 37.44 | 37.44 | +2.914% | 5 | 629 | -52.003% |
| 2026-01-28 | 36.38 | 36.38 | 36.38 | 36.38 | +0.943% | 40 | 624 | -50.605% |
| 2026-01-27 | 35.98 | 36.04 | 35.98 | 36.04 | -0.853% | 3 | 584 | -50.139% |
| 2026-01-26 | 36.02 | 36.37 | 36.02 | 36.35 | -2.547% | 30 | 583 | -50.564% |
| 2026-01-22 | 37.30 | 37.30 | 37.30 | 37.30 | -7.260% | 1 | 553 | -51.823% |
| 2026-01-20 | 38.89 | 40.22 | 38.89 | 40.22 | +6.515% | 8 | 553 | -55.321% |
| 2026-01-14 | 37.76 | 37.76 | 37.76 | 37.76 | +3.509% | 1 | 553 | -52.410% |
| 2026-01-09 | 36.75 | 36.75 | 36.48 | 36.48 | -2.720% | 5 | 553 | -50.740% |
| 2026-01-08 | 37.63 | 37.63 | 37.50 | 37.50 | +2.041% | 2 | 553 | -52.080% |
| 2026-01-07 | 37.00 | 37.00 | 36.75 | 36.75 | -0.676% | 6 | 553 | -51.102% |
| 2026-01-06 | 37.19 | 37.19 | 37.00 | 37.00 | -1.386% | 6 | 551 | -51.432% |
| 2026-01-05 | 37.60 | 37.67 | 37.40 | 37.52 | -1.780% | 108 | 451 | -52.106% |
| 2026-01-02 | 38.08 | 39.04 | 38.08 | 38.20 | -0.443% | 19 | 451 | -52.958% |
| 2025-12-31 | 38.10 | 38.43 | 37.96 | 38.37 | +2.539% | 17 | 435 | -53.167% |
| 2025-12-30 | 37.50 | 37.50 | 37.42 | 37.42 | -0.690% | 21 | 435 | -51.978% |
| 2025-12-29 | 37.28 | 37.68 | 37.28 | 37.68 | +1.920% | 122 | 415 | -52.309% |
| 2025-12-26 | 36.80 | 37.13 | 36.79 | 36.97 | -0.216% | 93 | 298 | -51.393% |
| 2025-12-24 | 37.19 | 37.19 | 37.05 | 37.05 | -0.054% | 202 | 39 | -51.498% |
| 2025-12-23 | 37.58 | 37.58 | 37.07 | 37.07 | -1.853% | 31 | 39 | -51.524% |
| 2025-12-22 | 38.03 | 38.10 | 37.71 | 37.77 | -3.154% | 19 | 60 | -52.423% |
| 2025-12-19 | 39.44 | 39.45 | 39.00 | 39.00 | -4.715% | 7 | 62 | -53.923% |
| 2025-12-18 | 40.80 | 40.93 | 40.09 | 40.93 | -2.548% | 32 | 66 | -56.096% |
| 2025-12-17 | 41.06 | 42.00 | 41.06 | 42.00 | +4.012% | 23 | 62 | -57.214% |
| 2025-12-16 | 41.41 | 41.41 | 40.38 | 40.38 | +1.102% | 15 | 39 | -55.498% |
| 2025-12-12 | 38.55 | 40.49 | 38.55 | 39.94 | +2.647% | 10 | 30 | -55.008% |
| 2025-12-11 | 39.35 | 39.35 | 38.91 | 38.91 | -0.866% | 23 | 25 | -53.816% |
| 2025-12-10 | 39.99 | 40.01 | 39.25 | 39.25 | -1.308% | 6 | 9 | -54.217% |
| 2025-12-09 | 39.51 | 39.77 | 39.51 | 39.77 | 0.000% | 3 | 3 | -54.815% |