SPY280616P00660000
SPY Jun 16 2028 660.00 Put
optionOPRA
EODOct 19, 2026
25.95USD-6.889%(-1.92)2Vol6,248OI
SPY280616P00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 26.40 | 26.40 | 25.95 | 25.95 | -6.889% | 2 | 6,247 | 0.000% |
| 2026-10-16 | 27.87 | 27.87 | 27.87 | 27.87 | +11.883% | 1 | 6,246 | -6.889% |
| 2026-10-12 | 24.91 | 24.91 | 24.91 | 24.91 | -1.072% | 1 | 6,245 | +4.175% |
| 2026-10-09 | 25.18 | 25.18 | 25.18 | 25.18 | +1.206% | 5 | 6,245 | +3.058% |
| 2026-10-06 | 25.14 | 25.14 | 24.84 | 24.88 | -7.784% | 16 | 6,238 | +4.301% |
| 2026-10-01 | 26.98 | 26.98 | 26.98 | 26.98 | +4.412% | 1,000 | 5,706 | -3.818% |
| 2026-09-28 | 25.84 | 25.84 | 25.84 | 25.84 | -1.973% | 5 | 5,706 | +0.426% |
| 2026-09-23 | 25.88 | 26.36 | 25.87 | 26.36 | +2.369% | 7 | 5,709 | -1.555% |
| 2026-09-21 | 26.31 | 26.31 | 25.75 | 25.75 | -6.022% | 4 | 5,713 | +0.777% |
| 2026-09-04 | 27.40 | 27.40 | 27.40 | 27.40 | +0.698% | 5 | 5,718 | -5.292% |
| 2026-09-03 | 27.69 | 27.69 | 27.21 | 27.21 | -8.136% | 6 | 5,718 | -4.631% |
| 2026-08-31 | 30.03 | 30.03 | 29.62 | 29.62 | +2.812% | 10 | 5,715 | -12.390% |
| 2026-08-28 | 28.85 | 28.85 | 28.81 | 28.81 | -3.290% | 5 | 5,710 | -9.927% |
| 2026-08-27 | 29.79 | 29.79 | 29.79 | 29.79 | -6.144% | 3 | 5,710 | -12.890% |
| 2026-08-20 | 31.74 | 31.74 | 31.74 | 31.74 | -0.189% | 1 | 5,711 | -18.242% |
| 2026-08-18 | 31.80 | 31.80 | 31.80 | 31.80 | +3.820% | 500 | 5,711 | -18.396% |
| 2026-08-14 | 30.76 | 30.76 | 30.63 | 30.63 | -0.098% | 5 | 5,709 | -15.279% |
| 2026-08-12 | 30.65 | 30.66 | 30.65 | 30.66 | -0.937% | 4 | 5,708 | -15.362% |
| 2026-08-11 | 30.94 | 30.95 | 30.94 | 30.95 | +1.542% | 2 | 5,707 | -16.155% |
| 2026-08-07 | 30.48 | 30.48 | 30.48 | 30.48 | -2.495% | 3 | 5,710 | -14.862% |
| 2026-08-04 | 31.91 | 31.91 | 31.26 | 31.26 | -17.433% | 20 | 5,710 | -16.987% |
| 2026-07-29 | 37.88 | 37.88 | 37.86 | 37.86 | +2.324% | 16 | 5,710 | -31.458% |
| 2026-07-28 | 37.00 | 37.00 | 37.00 | 37.00 | -4.639% | 1 | 5,709 | -29.865% |
| 2026-07-23 | 38.26 | 38.81 | 38.26 | 38.80 | +8.836% | 10 | 5,704 | -33.119% |
| 2026-07-13 | 35.65 | 35.65 | 35.65 | 35.65 | +0.112% | 2 | 5,702 | -27.209% |
| 2026-07-09 | 35.71 | 35.71 | 35.61 | 35.61 | +0.310% | 3 | 5,699 | -27.127% |
| 2026-07-06 | 35.50 | 35.50 | 35.50 | 35.50 | -2.312% | 1 | 5,698 | -26.901% |
| 2026-07-01 | 37.02 | 37.02 | 36.34 | 36.34 | +0.693% | 14 | 5,702 | -28.591% |
| 2026-06-30 | 36.09 | 36.09 | 36.09 | 36.09 | -8.841% | 2 | 5,702 | -28.096% |
| 2026-06-25 | 39.19 | 39.59 | 39.19 | 39.59 | -1.542% | 2 | 5,701 | -34.453% |
| 2026-06-24 | 40.21 | 40.21 | 40.21 | 40.21 | +1.617% | 1 | 5,700 | -35.464% |
| 2026-06-23 | 39.08 | 39.57 | 39.08 | 39.57 | +5.661% | 28 | 5,673 | -34.420% |
| 2026-06-17 | 37.60 | 37.60 | 37.45 | 37.45 | +2.239% | 3 | 5,674 | -30.708% |
| 2026-06-16 | 36.80 | 36.80 | 36.63 | 36.63 | +0.743% | 7 | 5,678 | -29.156% |
| 2026-06-15 | 36.36 | 36.36 | 36.36 | 36.36 | -14.768% | 6 | 5,675 | -28.630% |
| 2026-06-11 | 42.66 | 42.66 | 42.66 | 42.66 | -2.111% | 1 | 5,675 | -39.170% |
| 2026-06-10 | 43.58 | 43.58 | 43.58 | 43.58 | +5.444% | 3 | 5,678 | -40.454% |
| 2026-06-09 | 39.53 | 41.64 | 39.53 | 41.33 | +4.606% | 8 | 5,680 | -37.213% |
| 2026-06-08 | 39.51 | 39.51 | 39.51 | 39.51 | -1.960% | 1 | 5,681 | -34.320% |
| 2026-06-05 | 37.81 | 40.30 | 37.55 | 40.30 | +10.502% | 11 | 5,680 | -35.608% |
| 2026-06-04 | 36.47 | 36.47 | 36.47 | 36.47 | -0.843% | 4 | 5,676 | -28.846% |
| 2026-05-28 | 37.10 | 37.10 | 36.75 | 36.78 | -2.207% | 27 | 5,674 | -29.445% |
| 2026-05-27 | 37.60 | 37.61 | 37.60 | 37.61 | -0.371% | 4 | 5,671 | -31.002% |
| 2026-05-26 | 37.75 | 37.75 | 37.75 | 37.75 | 0.000% | 3 | 5,668 | -31.258% |
| 2026-05-22 | 37.75 | 37.75 | 37.75 | 37.75 | -7.724% | 4 | 5,666 | -31.258% |
| 2026-05-18 | 39.95 | 40.91 | 39.95 | 40.91 | +2.506% | 3 | 5,666 | -36.568% |
| 2026-05-15 | 40.92 | 40.92 | 39.91 | 39.91 | +0.808% | 3 | 5,665 | -34.979% |
| 2026-05-14 | 39.78 | 39.78 | 39.59 | 39.59 | -4.094% | 3 | 5,664 | -34.453% |
| 2026-05-11 | 41.31 | 41.31 | 41.28 | 41.28 | +0.609% | 7 | 5,664 | -37.137% |
| 2026-05-08 | 41.03 | 41.03 | 41.03 | 41.03 | -3.888% | 5,000 | 665 | -36.754% |
| 2026-05-06 | 42.69 | 42.69 | 42.69 | 42.69 | -1.772% | 1 | 665 | -39.213% |
| 2026-05-05 | 43.25 | 43.46 | 43.17 | 43.46 | -2.271% | 66 | 620 | -40.290% |
| 2026-04-30 | 44.47 | 44.47 | 44.47 | 44.47 | -4.530% | 2 | 620 | -41.646% |
| 2026-04-28 | 46.58 | 46.58 | 46.58 | 46.58 | +0.735% | 1 | 622 | -44.289% |
| 2026-04-24 | 46.86 | 46.86 | 46.24 | 46.24 | -2.509% | 8 | 622 | -43.880% |
| 2026-04-23 | 47.16 | 47.43 | 47.09 | 47.43 | +2.110% | 3 | 628 | -45.288% |
| 2026-04-22 | 47.33 | 47.33 | 46.45 | 46.45 | -0.193% | 3 | 629 | -44.133% |
| 2026-04-17 | 46.79 | 46.90 | 46.54 | 46.54 | -4.416% | 19 | 627 | -44.242% |
| 2026-04-16 | 48.69 | 48.69 | 48.69 | 48.69 | -4.548% | 5 | 620 | -46.704% |
| 2026-04-14 | 51.01 | 51.01 | 51.01 | 51.01 | -19.934% | 2 | 620 | -49.128% |
| 2026-04-07 | 65.20 | 65.20 | 63.71 | 63.71 | +1.127% | 3 | 618 | -59.269% |
| 2026-03-13 | 63.00 | 63.00 | 63.00 | 63.00 | +12.964% | 2 | 616 | -58.810% |
| 2026-02-23 | 55.77 | 55.77 | 55.77 | 55.77 | +2.049% | 2 | 618 | -53.470% |
| 2026-02-20 | 54.55 | 54.65 | 54.55 | 54.65 | +3.016% | 2 | 618 | -52.516% |
| 2026-02-10 | 53.05 | 53.05 | 53.05 | 53.05 | +1.531% | 500 | 617 | -51.084% |
| 2026-02-09 | 52.25 | 52.25 | 52.25 | 52.25 | -2.135% | 2 | 117 | -50.335% |
| 2026-02-06 | 53.39 | 53.39 | 53.39 | 53.39 | -5.621% | 100 | 117 | -51.395% |
| 2026-01-20 | 56.58 | 56.58 | 56.57 | 56.57 | +6.215% | 2 | 18 | -54.128% |
| 2026-01-14 | 53.77 | 53.84 | 53.26 | 53.26 | +4.329% | 4 | 18 | -51.277% |
| 2026-01-09 | 50.96 | 51.10 | 50.96 | 51.05 | -5.340% | 3 | 16 | -49.167% |
| 2026-01-02 | 53.45 | 53.93 | 53.45 | 53.93 | +0.447% | 8 | 16 | -51.882% |
| 2025-12-31 | 53.86 | 53.86 | 53.69 | 53.69 | +1.283% | 2 | 14 | -51.667% |
| 2025-12-30 | 53.01 | 53.01 | 53.01 | 53.01 | +0.779% | 1 | 14 | -51.047% |
| 2025-12-29 | 53.22 | 53.22 | 52.60 | 52.60 | +0.960% | 2 | 14 | -50.665% |
| 2025-12-24 | 52.37 | 52.37 | 52.10 | 52.10 | -0.382% | 4 | 12 | -50.192% |
| 2025-12-23 | 53.50 | 53.50 | 52.30 | 52.30 | -2.060% | 12 | 12 | -50.382% |
| 2025-12-22 | 53.40 | 53.40 | 53.40 | 53.40 | -2.394% | 8 | 9 | -51.404% |
| 2025-12-12 | 54.71 | 54.71 | 54.71 | 54.71 | 0.000% | 1 | 1 | -52.568% |