SPY280616P00650000
SPY Jun 16 2028 650.00 Put
optionOPRA
EODOct 27, 2026
24.83USD-4.975%(-1.30)11Vol1,124OI
SPY280616P00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 25.31 | 25.31 | 24.83 | 24.83 | -4.975% | 11 | 1,119 | 0.000% |
| 2026-10-22 | 26.13 | 26.13 | 26.13 | 26.13 | +5.961% | 1 | 1,118 | -4.975% |
| 2026-10-19 | 24.87 | 24.87 | 24.66 | 24.66 | -5.590% | 2 | 1,118 | +0.689% |
| 2026-10-16 | 24.09 | 26.12 | 24.09 | 26.12 | +6.656% | 9 | 1,114 | -4.939% |
| 2026-10-15 | 25.13 | 25.13 | 24.49 | 24.49 | +5.333% | 2 | 1,112 | +1.388% |
| 2026-10-12 | 23.25 | 23.25 | 23.25 | 23.25 | -0.641% | 1 | 1,112 | +6.796% |
| 2026-10-09 | 23.40 | 23.40 | 23.40 | 23.40 | -2.541% | 2 | 1,112 | +6.111% |
| 2026-10-07 | 24.01 | 24.01 | 24.01 | 24.01 | +2.344% | 1 | 1,113 | +3.415% |
| 2026-10-06 | 23.46 | 23.46 | 23.46 | 23.46 | -2.372% | 1 | 1,112 | +5.840% |
| 2026-10-05 | 24.03 | 24.03 | 24.03 | 24.03 | -4.907% | 3 | 1,115 | +3.329% |
| 2026-10-01 | 25.27 | 25.27 | 25.27 | 25.27 | +4.335% | 2 | 1,114 | -1.741% |
| 2026-09-22 | 24.09 | 24.22 | 24.09 | 24.22 | +0.373% | 11 | 1,114 | +2.519% |
| 2026-09-21 | 24.90 | 24.90 | 24.13 | 24.13 | -7.725% | 26 | 1,110 | +2.901% |
| 2026-09-18 | 26.15 | 26.15 | 26.15 | 26.15 | +2.148% | 4 | 1,110 | -5.048% |
| 2026-09-17 | 25.51 | 25.60 | 25.51 | 25.60 | -2.290% | 6 | 1,108 | -3.008% |
| 2026-09-16 | 26.10 | 26.20 | 26.10 | 26.20 | -1.578% | 6 | 1,107 | -5.229% |
| 2026-09-15 | 26.62 | 26.62 | 26.62 | 26.62 | +2.542% | 1 | 1,106 | -6.724% |
| 2026-09-11 | 25.93 | 25.96 | 25.93 | 25.96 | -4.136% | 2 | 1,104 | -4.353% |
| 2026-09-09 | 27.08 | 27.08 | 27.08 | 27.08 | +6.279% | 13 | 1,100 | -8.309% |
| 2026-09-03 | 25.65 | 25.65 | 25.48 | 25.48 | -6.392% | 47 | 1,063 | -2.551% |
| 2026-09-02 | 27.43 | 27.43 | 27.22 | 27.22 | -1.945% | 2 | 1,062 | -8.780% |
| 2026-09-01 | 27.76 | 27.76 | 27.76 | 27.76 | -5.062% | 2 | 1,060 | -10.555% |
| 2026-08-21 | 29.24 | 29.24 | 29.24 | 29.24 | -2.044% | 3 | 1,057 | -15.082% |
| 2026-08-20 | 29.85 | 29.85 | 29.85 | 29.85 | +0.709% | 3 | 1,058 | -16.817% |
| 2026-08-18 | 29.80 | 29.80 | 29.64 | 29.64 | +2.703% | 401 | 1,237 | -16.228% |
| 2026-08-17 | 28.94 | 28.95 | 28.86 | 28.86 | +1.263% | 8 | 1,234 | -13.964% |
| 2026-08-13 | 28.37 | 28.50 | 28.37 | 28.50 | -0.973% | 2 | 1,234 | -12.877% |
| 2026-08-12 | 28.79 | 28.79 | 28.78 | 28.78 | -1.607% | 2 | 1,233 | -13.725% |
| 2026-08-11 | 29.25 | 29.25 | 29.25 | 29.25 | +1.071% | 5 | 1,233 | -15.111% |
| 2026-08-05 | 28.94 | 28.94 | 28.94 | 28.94 | -4.077% | 1 | 1,233 | -14.202% |
| 2026-08-04 | 30.21 | 30.21 | 30.17 | 30.17 | -3.208% | 28 | 1,217 | -17.700% |
| 2026-08-03 | 31.75 | 31.75 | 31.17 | 31.17 | -8.270% | 20 | 1,209 | -20.340% |
| 2026-07-30 | 33.98 | 33.98 | 33.98 | 33.98 | -3.493% | 1 | 1,208 | -26.928% |
| 2026-07-29 | 35.21 | 35.21 | 35.21 | 35.21 | +0.917% | 1 | 1,207 | -29.480% |
| 2026-07-24 | 35.00 | 35.00 | 34.89 | 34.89 | -3.137% | 2 | 1,207 | -28.833% |
| 2026-07-23 | 36.02 | 36.02 | 36.02 | 36.02 | +6.568% | 1 | 1,207 | -31.066% |
| 2026-07-13 | 33.80 | 33.80 | 33.80 | 33.80 | +3.238% | 1 | 1,207 | -26.538% |
| 2026-07-10 | 33.06 | 33.06 | 32.70 | 32.74 | -3.279% | 14 | 1,203 | -24.160% |
| 2026-07-09 | 33.85 | 33.85 | 33.85 | 33.85 | -1.197% | 15 | 1,203 | -26.647% |
| 2026-07-08 | 34.78 | 34.78 | 34.26 | 34.26 | +3.007% | 2 | 1,203 | -27.525% |
| 2026-07-06 | 33.26 | 33.26 | 33.26 | 33.26 | -2.176% | 1 | 1,204 | -25.346% |
| 2026-06-30 | 34.44 | 34.44 | 34.00 | 34.00 | -7.433% | 20 | 1,214 | -26.971% |
| 2026-06-26 | 36.73 | 36.73 | 36.73 | 36.73 | +0.962% | 10 | 1,214 | -32.399% |
| 2026-06-25 | 36.38 | 36.38 | 36.38 | 36.38 | +4.872% | 1 | 1,214 | -31.748% |
| 2026-06-16 | 34.69 | 34.69 | 34.69 | 34.69 | 0.000% | 1 | 1,214 | -28.423% |
| 2026-06-15 | 34.69 | 34.69 | 34.69 | 34.69 | -12.795% | 1 | 1,214 | -28.423% |
| 2026-06-11 | 40.20 | 40.20 | 39.78 | 39.78 | -1.192% | 2 | 1,215 | -37.582% |
| 2026-06-10 | 40.70 | 40.70 | 40.26 | 40.26 | 0.000% | 2 | 1,216 | -38.326% |
| 2026-06-09 | 40.26 | 40.26 | 40.26 | 40.26 | +8.518% | 1 | 1,216 | -38.326% |
| 2026-06-08 | 37.10 | 37.10 | 37.10 | 37.10 | -1.852% | 1 | 1,216 | -33.073% |
| 2026-06-05 | 36.36 | 37.80 | 36.36 | 37.80 | +7.692% | 24 | 1,220 | -34.312% |
| 2026-06-04 | 35.04 | 35.10 | 35.04 | 35.10 | +0.114% | 3 | 1,219 | -29.259% |
| 2026-06-03 | 34.94 | 35.06 | 34.94 | 35.06 | +2.605% | 6 | 1,219 | -29.179% |
| 2026-06-02 | 34.29 | 34.29 | 34.17 | 34.17 | -0.726% | 6 | 1,214 | -27.334% |
| 2026-06-01 | 34.42 | 34.42 | 34.42 | 34.42 | +0.408% | 1 | 1,214 | -27.862% |
| 2026-05-29 | 34.18 | 34.28 | 34.18 | 34.28 | -1.805% | 6 | 1,219 | -27.567% |
| 2026-05-28 | 35.58 | 35.58 | 34.91 | 34.91 | -1.021% | 12 | 1,219 | -28.874% |
| 2026-05-27 | 35.56 | 35.56 | 35.27 | 35.27 | -0.648% | 9 | 1,215 | -29.600% |
| 2026-05-26 | 35.50 | 35.50 | 35.50 | 35.50 | -0.084% | 10 | 1,215 | -30.056% |
| 2026-05-22 | 35.83 | 35.83 | 35.53 | 35.53 | -2.551% | 15 | 1,228 | -30.115% |
| 2026-05-21 | 36.46 | 36.46 | 36.46 | 36.46 | -5.617% | 1 | 1,229 | -31.898% |
| 2026-05-19 | 37.86 | 38.63 | 37.86 | 38.63 | +1.792% | 3 | 1,228 | -35.724% |
| 2026-05-18 | 38.70 | 38.70 | 37.95 | 37.95 | -0.810% | 2 | 1,227 | -34.572% |
| 2026-05-15 | 38.26 | 38.26 | 38.26 | 38.26 | +3.405% | 4 | 1,228 | -35.102% |
| 2026-05-14 | 36.88 | 37.00 | 36.88 | 37.00 | -3.621% | 2 | 1,228 | -32.892% |
| 2026-05-11 | 38.46 | 38.48 | 38.39 | 38.39 | -3.275% | 5 | 1,227 | -35.322% |
| 2026-05-07 | 39.62 | 39.69 | 39.62 | 39.69 | -7.027% | 6 | 1,222 | -37.440% |
| 2026-05-04 | 42.35 | 42.69 | 42.35 | 42.69 | +4.300% | 8 | 1,218 | -41.836% |
| 2026-05-01 | 40.93 | 40.93 | 40.93 | 40.93 | -1.941% | 5 | 1,213 | -39.335% |
| 2026-04-30 | 41.74 | 41.74 | 41.74 | 41.74 | -6.223% | 300 | 1,213 | -40.513% |
| 2026-04-17 | 44.09 | 44.51 | 44.09 | 44.51 | -3.825% | 15 | 913 | -44.215% |
| 2026-04-16 | 46.91 | 46.91 | 46.28 | 46.28 | -2.074% | 2 | 913 | -46.348% |
| 2026-04-15 | 47.35 | 47.35 | 47.13 | 47.26 | -1.480% | 7 | 915 | -47.461% |
| 2026-04-14 | 47.97 | 47.97 | 47.97 | 47.97 | -5.160% | 5 | 918 | -48.238% |
| 2026-04-13 | 50.58 | 50.58 | 50.58 | 50.58 | -2.204% | 3 | 918 | -50.909% |
| 2026-04-10 | 51.73 | 51.73 | 51.72 | 51.72 | -3.291% | 2 | 921 | -51.991% |
| 2026-04-08 | 53.39 | 53.48 | 53.39 | 53.48 | -10.268% | 11 | 919 | -53.571% |
| 2026-04-06 | 59.60 | 59.60 | 59.60 | 59.60 | -3.184% | 1 | 910 | -58.339% |
| 2026-04-02 | 61.99 | 61.99 | 61.56 | 61.56 | -3.933% | 21 | 889 | -59.665% |
| 2026-03-31 | 64.08 | 64.08 | 64.08 | 64.08 | -7.799% | 3 | 889 | -61.252% |
| 2026-03-27 | 69.50 | 69.50 | 69.50 | 69.50 | +6.677% | 1 | 889 | -64.273% |
| 2026-03-26 | 62.50 | 65.15 | 62.50 | 65.15 | +9.865% | 4 | 890 | -61.888% |
| 2026-03-23 | 60.31 | 60.31 | 59.30 | 59.30 | -8.431% | 6 | 891 | -58.128% |
| 2026-03-20 | 61.58 | 64.76 | 61.58 | 64.76 | +3.384% | 14 | 892 | -61.658% |
| 2026-03-19 | 62.64 | 62.64 | 62.64 | 62.64 | +5.013% | 5 | 899 | -60.361% |
| 2026-03-18 | 59.65 | 59.65 | 59.65 | 59.65 | +0.336% | 1 | 894 | -58.374% |
| 2026-03-12 | 59.45 | 59.45 | 59.45 | 59.45 | +7.993% | 2 | 894 | -58.234% |
| 2026-03-03 | 55.05 | 55.05 | 55.05 | 55.05 | +3.380% | 1 | 895 | -54.896% |
| 2026-02-27 | 53.25 | 53.25 | 53.25 | 53.25 | +3.478% | 400 | 896 | -53.371% |
| 2026-02-20 | 51.46 | 51.46 | 51.46 | 51.46 | -5.578% | 4 | 496 | -51.749% |
| 2026-02-17 | 54.50 | 54.50 | 54.50 | 54.50 | +3.142% | 8 | 496 | -54.440% |
| 2026-02-13 | 52.84 | 52.84 | 52.84 | 52.84 | +6.877% | 1 | 487 | -53.009% |
| 2026-02-11 | 49.44 | 49.44 | 49.44 | 49.44 | -1.807% | 1 | 487 | -49.778% |
| 2026-02-10 | 49.74 | 50.35 | 49.53 | 50.35 | -2.043% | 22 | 487 | -50.685% |
| 2026-02-06 | 51.67 | 51.67 | 51.40 | 51.40 | -2.744% | 3 | 468 | -51.693% |
| 2026-02-04 | 52.85 | 52.85 | 52.85 | 52.85 | +5.090% | 1 | 467 | -53.018% |
| 2026-02-03 | 48.55 | 51.67 | 48.55 | 50.29 | +3.584% | 5 | 466 | -50.626% |
| 2026-02-02 | 48.55 | 48.55 | 48.55 | 48.55 | -1.421% | 1 | 463 | -48.857% |
| 2026-01-30 | 49.25 | 49.25 | 49.25 | 49.25 | -5.452% | 2 | 462 | -49.584% |
| 2026-01-29 | 52.09 | 52.09 | 52.09 | 52.09 | +8.160% | 1 | 462 | -52.333% |
| 2026-01-26 | 48.26 | 48.26 | 48.16 | 48.16 | -2.114% | 2 | 461 | -48.443% |
| 2026-01-22 | 49.20 | 49.20 | 49.20 | 49.20 | -5.202% | 1 | 461 | -49.533% |
| 2026-01-20 | 51.90 | 51.90 | 51.90 | 51.90 | +5.595% | 1 | 461 | -52.158% |
| 2026-01-15 | 48.70 | 49.15 | 48.70 | 49.15 | +2.396% | 2 | 462 | -49.481% |
| 2026-01-13 | 48.00 | 48.00 | 48.00 | 48.00 | -1.174% | 5 | 461 | -48.271% |
| 2026-01-12 | 48.57 | 48.57 | 48.57 | 48.57 | -1.481% | 5 | 456 | -48.878% |
| 2026-01-07 | 49.26 | 49.30 | 49.26 | 49.30 | -0.665% | 2 | 456 | -49.635% |
| 2026-01-06 | 49.63 | 49.63 | 49.63 | 49.63 | -1.801% | 450 | 456 | -49.970% |
| 2026-01-05 | 50.14 | 50.54 | 50.05 | 50.54 | -1.959% | 456 | 12 | -50.871% |
| 2026-01-02 | 50.83 | 51.55 | 50.83 | 51.55 | +2.935% | 3 | 12 | -51.833% |
| 2025-12-30 | 50.08 | 50.08 | 50.08 | 50.08 | +1.520% | 1 | 10 | -50.419% |
| 2025-12-26 | 49.54 | 49.54 | 49.33 | 49.33 | +0.020% | 3 | 10 | -49.666% |
| 2025-12-24 | 49.50 | 49.50 | 49.32 | 49.32 | -0.745% | 6 | 3 | -49.655% |
| 2025-12-23 | 50.25 | 50.25 | 49.69 | 49.69 | -1.604% | 3 | 3 | -50.030% |
| 2025-12-22 | 50.50 | 50.50 | 50.50 | 50.50 | -10.046% | 1 | 2 | -50.832% |
| 2025-12-17 | 56.14 | 56.14 | 56.14 | 56.14 | +8.714% | 1 | 1 | -55.771% |
| 2025-12-10 | 53.05 | 53.05 | 51.64 | 51.64 | 0.000% | 2 | 2 | -51.917% |