SPY280616P00675000
SPY Jun 16 2028 675.00 Put
optionOPRA
EODOct 21, 2026
28.02USD+2.375%(+0.65)3Vol1,386OI
SPY280616P00675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 28.02 | 28.02 | 28.02 | 28.02 | +2.375% | 3 | 1,383 | 0.000% |
| 2026-10-13 | 27.31 | 27.38 | 27.31 | 27.37 | -2.040% | 16 | 1,367 | +2.375% |
| 2026-10-07 | 27.94 | 27.94 | 27.94 | 27.94 | +2.083% | 2 | 1,369 | +0.286% |
| 2026-10-06 | 27.60 | 27.60 | 27.37 | 27.37 | -13.850% | 1,002 | 1,369 | +2.375% |
| 2026-09-09 | 31.56 | 31.77 | 31.56 | 31.77 | +4.335% | 11 | 1,366 | -11.804% |
| 2026-09-03 | 30.45 | 30.45 | 30.45 | 30.45 | -1.995% | 10 | 1,368 | -7.980% |
| 2026-09-02 | 31.40 | 31.40 | 31.07 | 31.07 | -5.014% | 30 | 1,353 | -9.817% |
| 2026-08-31 | 32.75 | 32.75 | 32.71 | 32.71 | -2.533% | 40 | 1,353 | -14.338% |
| 2026-08-10 | 33.56 | 33.56 | 33.56 | 33.56 | +0.811% | 1 | 1,352 | -16.508% |
| 2026-08-07 | 33.29 | 33.29 | 33.29 | 33.29 | -1.596% | 2 | 1,354 | -15.831% |
| 2026-08-04 | 35.44 | 35.44 | 33.83 | 33.83 | -6.418% | 30 | 1,347 | -17.174% |
| 2026-08-03 | 36.07 | 36.15 | 36.07 | 36.15 | -8.179% | 2 | 1,347 | -22.490% |
| 2026-07-31 | 39.37 | 39.37 | 39.37 | 39.37 | -2.862% | 1 | 1,347 | -28.829% |
| 2026-07-24 | 40.53 | 40.53 | 40.53 | 40.53 | +5.657% | 1 | 1,347 | -30.866% |
| 2026-07-16 | 38.36 | 38.36 | 38.36 | 38.36 | -0.699% | 1 | 1,346 | -26.955% |
| 2026-07-15 | 38.17 | 38.63 | 38.17 | 38.63 | -0.207% | 7 | 1,337 | -27.466% |
| 2026-07-14 | 38.71 | 38.71 | 38.71 | 38.71 | +0.441% | 1 | 1,337 | -27.616% |
| 2026-07-09 | 38.54 | 38.54 | 38.54 | 38.54 | -2.897% | 1 | 1,337 | -27.296% |
| 2026-07-08 | 39.69 | 39.69 | 39.69 | 39.69 | +1.743% | 1 | 1,336 | -29.403% |
| 2026-07-01 | 39.01 | 39.01 | 39.01 | 39.01 | -2.912% | 1 | 1,336 | -28.172% |
| 2026-06-22 | 40.18 | 40.18 | 40.18 | 40.18 | -6.623% | 1 | 1,336 | -30.264% |
| 2026-06-12 | 43.03 | 43.03 | 43.03 | 43.03 | +0.631% | 19 | 1,336 | -34.883% |
| 2026-06-08 | 42.22 | 42.76 | 42.22 | 42.76 | +3.160% | 2 | 1,337 | -34.471% |
| 2026-06-05 | 41.45 | 41.45 | 41.45 | 41.45 | +3.186% | 19 | 1,337 | -32.400% |
| 2026-06-04 | 40.17 | 40.17 | 40.17 | 40.17 | +1.158% | 1 | 1,337 | -30.246% |
| 2026-06-02 | 39.62 | 39.71 | 39.62 | 39.71 | -0.176% | 2 | 1,336 | -29.438% |
| 2026-05-29 | 40.00 | 40.00 | 39.78 | 39.78 | -11.561% | 3 | 1,334 | -29.563% |
| 2026-05-19 | 44.98 | 44.98 | 44.98 | 44.98 | +1.627% | 1 | 1,333 | -37.706% |
| 2026-05-18 | 44.26 | 44.26 | 44.26 | 44.26 | -1.949% | 1 | 1,334 | -36.692% |
| 2026-05-08 | 45.11 | 45.15 | 45.05 | 45.14 | -0.155% | 31 | 1,323 | -37.926% |
| 2026-05-07 | 45.21 | 45.21 | 45.21 | 45.21 | -5.200% | 1 | 1,322 | -38.023% |
| 2026-05-05 | 47.69 | 47.69 | 47.69 | 47.69 | -5.974% | 1 | 1,321 | -41.246% |
| 2026-04-28 | 50.72 | 50.72 | 50.72 | 50.72 | -0.256% | 1,000 | 1,321 | -44.756% |
| 2026-04-23 | 50.93 | 50.93 | 50.85 | 50.85 | -0.993% | 2 | 321 | -44.897% |
| 2026-04-17 | 51.36 | 51.36 | 51.36 | 51.36 | -4.464% | 200 | 322 | -45.444% |
| 2026-04-15 | 54.42 | 54.42 | 53.70 | 53.76 | -10.905% | 208 | 322 | -47.879% |
| 2026-04-10 | 60.34 | 60.34 | 60.34 | 60.34 | +1.123% | 1 | 130 | -53.563% |
| 2026-04-09 | 61.78 | 62.14 | 59.67 | 59.67 | -3.851% | 14 | 130 | -53.042% |
| 2026-04-08 | 62.15 | 62.15 | 61.27 | 62.06 | -14.706% | 7 | 130 | -54.850% |
| 2026-03-20 | 72.76 | 72.76 | 72.76 | 72.76 | +11.492% | 8 | 127 | -61.490% |
| 2026-03-17 | 65.26 | 65.26 | 65.26 | 65.26 | -2.100% | 4 | 127 | -57.064% |
| 2026-03-12 | 66.66 | 66.66 | 66.66 | 66.66 | +2.886% | 1 | 131 | -57.966% |
| 2026-03-11 | 65.29 | 65.47 | 64.79 | 64.79 | -6.656% | 12 | 131 | -56.753% |
| 2026-03-09 | 68.63 | 69.41 | 68.63 | 69.41 | +8.166% | 2 | 123 | -59.631% |
| 2026-03-05 | 64.00 | 64.17 | 64.00 | 64.17 | +0.880% | 3 | 125 | -56.335% |
| 2026-03-03 | 63.61 | 63.61 | 63.61 | 63.61 | +2.514% | 2 | 125 | -55.950% |
| 2026-02-23 | 61.78 | 62.05 | 61.78 | 62.05 | -2.834% | 2 | 123 | -54.843% |
| 2026-02-17 | 63.81 | 63.86 | 63.81 | 63.86 | +6.327% | 11 | 125 | -56.123% |
| 2026-02-06 | 60.06 | 60.06 | 60.06 | 60.06 | -5.373% | 1 | 118 | -53.347% |
| 2026-02-05 | 63.47 | 63.47 | 63.47 | 63.47 | +6.672% | 1 | 118 | -55.853% |
| 2026-02-03 | 59.25 | 59.50 | 59.25 | 59.50 | -0.568% | 2 | 118 | -52.908% |
| 2026-01-29 | 59.84 | 59.84 | 59.84 | 59.84 | +6.382% | 1 | 120 | -53.175% |
| 2026-01-28 | 56.25 | 56.25 | 56.25 | 56.25 | +0.806% | 1 | 121 | -50.187% |
| 2026-01-26 | 56.30 | 56.30 | 55.80 | 55.80 | -4.778% | 46 | 121 | -49.785% |
| 2026-01-21 | 58.60 | 58.60 | 58.60 | 58.60 | -5.484% | 1 | 121 | -52.184% |
| 2026-01-20 | 60.01 | 62.00 | 60.01 | 62.00 | +11.271% | 4 | 121 | -54.806% |
| 2026-01-15 | 55.72 | 55.72 | 55.72 | 55.72 | -2.808% | 1 | 120 | -49.713% |
| 2026-01-14 | 58.44 | 58.62 | 57.26 | 57.33 | +1.326% | 10 | 120 | -51.125% |
| 2026-01-12 | 56.58 | 56.58 | 56.58 | 56.58 | +2.278% | 1 | 121 | -50.477% |
| 2026-01-09 | 55.32 | 55.32 | 55.32 | 55.32 | -4.108% | 8 | 120 | -49.349% |
| 2026-01-08 | 57.69 | 57.69 | 57.69 | 57.69 | -1.888% | 100 | 113 | -51.430% |
| 2026-01-02 | 59.66 | 59.66 | 58.80 | 58.80 | +1.924% | 105 | 113 | -52.347% |
| 2025-12-30 | 57.69 | 57.69 | 57.69 | 57.69 | +1.104% | 1 | 72 | -51.430% |
| 2025-12-26 | 56.78 | 57.06 | 56.78 | 57.06 | +0.991% | 6 | 72 | -50.894% |
| 2025-12-24 | 56.89 | 57.05 | 56.50 | 56.50 | -2.938% | 5 | 77 | -50.407% |
| 2025-12-22 | 58.68 | 58.68 | 58.19 | 58.21 | -3.113% | 7 | 77 | -51.864% |
| 2025-12-19 | 61.40 | 61.40 | 60.08 | 60.08 | -4.635% | 3 | 70 | -53.362% |
| 2025-12-18 | 62.87 | 63.52 | 61.64 | 63.00 | -2.098% | 13 | 68 | -55.524% |
| 2025-12-17 | 62.00 | 64.35 | 62.00 | 64.35 | +3.908% | 57 | 67 | -56.457% |
| 2025-12-16 | 61.93 | 61.93 | 61.93 | 61.93 | +2.178% | 16 | 18 | -54.755% |
| 2025-12-15 | 60.61 | 60.61 | 60.61 | 60.61 | -1.878% | 1 | 2 | -53.770% |
| 2025-12-12 | 61.77 | 61.77 | 61.77 | 61.77 | 0.000% | 1 | 1 | -54.638% |