SPY280616P00680000
SPY Jun 16 2028 680.00 Put
optionOPRA
EODOct 23, 2026
32.39USD+2.306%(+0.73)1Vol960OI
SPY280616P00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 32.39 | 32.39 | 32.39 | 32.39 | +2.306% | 1 | 959 | 0.000% |
| 2026-10-22 | 31.66 | 31.66 | 31.64 | 31.66 | +7.797% | 57 | 991 | +2.306% |
| 2026-10-21 | 29.37 | 29.37 | 29.37 | 29.37 | -0.373% | 3 | 988 | +10.283% |
| 2026-10-19 | 30.01 | 30.01 | 29.48 | 29.48 | +0.614% | 46 | 943 | +9.871% |
| 2026-10-16 | 28.91 | 29.30 | 28.91 | 29.30 | +1.454% | 4 | 940 | +10.546% |
| 2026-10-15 | 28.88 | 28.88 | 28.88 | 28.88 | +2.194% | 5 | 935 | +12.154% |
| 2026-10-12 | 28.26 | 28.26 | 28.26 | 28.26 | -0.563% | 1 | 934 | +14.614% |
| 2026-10-09 | 28.42 | 28.42 | 28.42 | 28.42 | -2.101% | 1 | 933 | +13.969% |
| 2026-10-08 | 28.99 | 29.03 | 28.94 | 29.03 | -0.616% | 9 | 931 | +11.574% |
| 2026-10-07 | 29.21 | 29.21 | 29.21 | 29.21 | -1.914% | 2 | 929 | +10.887% |
| 2026-10-02 | 29.78 | 29.78 | 29.78 | 29.78 | +0.676% | 4 | 925 | +8.764% |
| 2026-09-28 | 29.42 | 29.58 | 29.42 | 29.58 | -1.004% | 12 | 920 | +9.500% |
| 2026-09-23 | 29.82 | 30.04 | 29.80 | 29.88 | -8.231% | 16 | 909 | +8.400% |
| 2026-09-15 | 32.56 | 32.56 | 32.56 | 32.56 | +2.261% | 1 | 908 | -0.522% |
| 2026-09-14 | 32.70 | 32.70 | 31.84 | 31.84 | -2.301% | 139 | 771 | +1.727% |
| 2026-09-09 | 32.59 | 32.59 | 32.59 | 32.59 | +0.524% | 2 | 769 | -0.614% |
| 2026-09-02 | 32.43 | 32.43 | 32.42 | 32.42 | -3.741% | 2 | 767 | -0.093% |
| 2026-09-01 | 33.68 | 33.68 | 33.68 | 33.68 | +0.929% | 6 | 767 | -3.830% |
| 2026-08-28 | 33.37 | 33.37 | 33.37 | 33.37 | -5.947% | 1 | 766 | -2.937% |
| 2026-08-20 | 35.48 | 35.48 | 35.48 | 35.48 | +1.111% | 2 | 766 | -8.709% |
| 2026-08-17 | 34.70 | 35.09 | 34.70 | 35.09 | +1.563% | 3 | 768 | -7.694% |
| 2026-08-14 | 34.55 | 34.55 | 34.55 | 34.55 | +0.145% | 1 | 768 | -6.252% |
| 2026-08-07 | 34.50 | 34.50 | 34.50 | 34.50 | -1.146% | 1 | 768 | -6.116% |
| 2026-08-06 | 34.90 | 34.90 | 34.90 | 34.90 | +0.547% | 1 | 768 | -7.192% |
| 2026-08-05 | 34.77 | 34.77 | 34.71 | 34.71 | -1.280% | 2 | 768 | -6.684% |
| 2026-08-04 | 35.18 | 35.18 | 35.15 | 35.16 | -5.863% | 70 | 753 | -7.878% |
| 2026-08-03 | 37.35 | 37.35 | 37.35 | 37.35 | -5.967% | 1 | 753 | -13.280% |
| 2026-07-31 | 39.72 | 39.72 | 39.72 | 39.72 | -7.066% | 1 | 753 | -18.454% |
| 2026-07-29 | 42.74 | 42.74 | 42.74 | 42.74 | +7.685% | 1 | 753 | -24.216% |
| 2026-07-15 | 39.66 | 39.69 | 39.66 | 39.69 | -0.326% | 7 | 758 | -18.393% |
| 2026-07-13 | 39.82 | 39.82 | 39.82 | 39.82 | -6.416% | 1 | 759 | -18.659% |
| 2026-06-29 | 42.55 | 42.55 | 42.55 | 42.55 | -3.449% | 20 | 779 | -23.878% |
| 2026-06-25 | 44.07 | 44.07 | 44.07 | 44.07 | -1.936% | 12 | 791 | -26.503% |
| 2026-06-23 | 44.94 | 44.94 | 44.94 | 44.94 | +6.041% | 1 | 792 | -27.926% |
| 2026-06-22 | 42.38 | 42.38 | 42.38 | 42.38 | +2.814% | 8 | 784 | -23.572% |
| 2026-06-16 | 40.84 | 41.22 | 40.80 | 41.22 | -13.276% | 26 | 764 | -21.422% |
| 2026-06-10 | 47.53 | 47.53 | 47.53 | 47.53 | +4.141% | 1 | 763 | -31.854% |
| 2026-06-09 | 45.64 | 45.64 | 45.64 | 45.64 | +9.554% | 1 | 763 | -29.032% |
| 2026-05-28 | 41.83 | 41.85 | 41.66 | 41.66 | -1.209% | 125 | 670 | -22.252% |
| 2026-05-27 | 42.39 | 42.39 | 42.17 | 42.17 | -1.495% | 13 | 658 | -23.192% |
| 2026-05-22 | 42.81 | 42.81 | 42.81 | 42.81 | -4.655% | 3 | 661 | -24.340% |
| 2026-05-21 | 44.90 | 44.90 | 44.90 | 44.90 | -0.554% | 2 | 660 | -27.862% |
| 2026-05-19 | 46.16 | 46.16 | 45.00 | 45.15 | -0.243% | 4 | 660 | -28.261% |
| 2026-05-15 | 45.26 | 45.26 | 45.26 | 45.26 | -1.373% | 1 | 661 | -28.436% |
| 2026-05-11 | 45.89 | 45.89 | 45.89 | 45.89 | -0.477% | 200 | 661 | -29.418% |
| 2026-05-08 | 46.08 | 46.11 | 46.08 | 46.11 | -2.164% | 10 | 656 | -29.755% |
| 2026-05-07 | 46.98 | 47.13 | 46.97 | 47.13 | -3.204% | 7 | 653 | -31.275% |
| 2026-05-05 | 48.69 | 48.69 | 48.69 | 48.69 | -0.021% | 1 | 652 | -33.477% |
| 2026-05-01 | 48.30 | 48.70 | 48.30 | 48.70 | -6.812% | 5 | 655 | -33.491% |
| 2026-04-28 | 52.26 | 52.26 | 52.26 | 52.26 | +0.791% | 1 | 655 | -38.021% |
| 2026-04-27 | 51.85 | 51.85 | 51.85 | 51.85 | +0.426% | 1 | 655 | -37.531% |
| 2026-04-24 | 51.63 | 51.63 | 51.63 | 51.63 | -3.351% | 2 | 654 | -37.265% |
| 2026-04-23 | 53.42 | 53.42 | 53.42 | 53.42 | +2.200% | 1 | 655 | -39.367% |
| 2026-04-21 | 52.27 | 52.27 | 52.27 | 52.27 | -3.596% | 2 | 654 | -38.033% |
| 2026-04-20 | 54.22 | 54.22 | 54.22 | 54.22 | +2.884% | 1 | 654 | -40.262% |
| 2026-04-17 | 52.71 | 52.71 | 52.70 | 52.70 | -3.639% | 2 | 655 | -38.539% |
| 2026-04-16 | 55.66 | 55.66 | 54.53 | 54.69 | -2.304% | 11 | 653 | -40.775% |
| 2026-04-15 | 55.98 | 55.98 | 55.98 | 55.98 | -2.745% | 8 | 661 | -42.140% |
| 2026-04-14 | 57.55 | 57.56 | 57.55 | 57.56 | -7.026% | 2 | 653 | -43.728% |
| 2026-04-10 | 62.04 | 62.14 | 61.91 | 61.91 | +1.111% | 5 | 651 | -47.682% |
| 2026-04-09 | 63.60 | 63.63 | 60.94 | 61.23 | -16.501% | 8 | 646 | -47.101% |
| 2026-04-01 | 73.43 | 73.43 | 73.19 | 73.33 | -0.852% | 4 | 640 | -55.830% |
| 2026-03-24 | 73.96 | 73.96 | 73.96 | 73.96 | +6.371% | 5 | 639 | -56.206% |
| 2026-03-23 | 70.79 | 70.79 | 69.53 | 69.53 | -9.701% | 6 | 634 | -53.416% |
| 2026-03-20 | 77.00 | 77.00 | 77.00 | 77.00 | +12.392% | 1 | 633 | -57.935% |
| 2026-03-18 | 68.51 | 68.51 | 68.51 | 68.51 | +1.858% | 5 | 633 | -52.722% |
| 2026-03-17 | 66.43 | 67.26 | 66.43 | 67.26 | -1.710% | 327 | 628 | -51.844% |
| 2026-03-16 | 68.42 | 68.43 | 68.42 | 68.43 | -3.917% | 2 | 311 | -52.667% |
| 2026-03-13 | 71.22 | 71.22 | 71.22 | 71.22 | +3.337% | 2 | 309 | -54.521% |
| 2026-03-12 | 68.31 | 68.92 | 68.31 | 68.92 | +7.907% | 2 | 311 | -53.003% |
| 2026-03-10 | 63.85 | 64.47 | 63.85 | 63.87 | +3.887% | 43 | 309 | -49.288% |
| 2026-03-04 | 61.34 | 61.75 | 61.34 | 61.48 | -7.771% | 8 | 297 | -47.316% |
| 2026-03-03 | 67.35 | 69.03 | 66.66 | 66.66 | +7.707% | 5 | 301 | -51.410% |
| 2026-03-02 | 61.89 | 61.89 | 61.89 | 61.89 | -0.578% | 4 | 301 | -47.665% |
| 2026-02-27 | 62.25 | 62.25 | 62.25 | 62.25 | -2.414% | 2 | 301 | -47.968% |
| 2026-02-23 | 62.30 | 64.47 | 62.30 | 63.79 | +4.574% | 6 | 299 | -49.224% |
| 2026-02-20 | 61.60 | 61.60 | 61.00 | 61.00 | -2.789% | 3 | 303 | -46.902% |
| 2026-02-19 | 62.75 | 62.75 | 62.75 | 62.75 | -4.388% | 1 | 301 | -48.382% |
| 2026-02-17 | 65.60 | 65.95 | 65.55 | 65.63 | +3.681% | 13 | 300 | -50.648% |
| 2026-02-13 | 63.30 | 63.30 | 63.30 | 63.30 | +5.764% | 1 | 288 | -48.831% |
| 2026-02-11 | 59.85 | 59.85 | 59.85 | 59.85 | +1.183% | 2 | 288 | -45.881% |
| 2026-02-10 | 59.15 | 59.15 | 59.15 | 59.15 | -9.251% | 1 | 286 | -45.241% |
| 2026-02-05 | 63.00 | 65.18 | 63.00 | 65.18 | +8.362% | 3 | 285 | -50.307% |
| 2026-02-04 | 61.00 | 61.00 | 60.15 | 60.15 | +1.092% | 2 | 286 | -46.151% |
| 2026-02-03 | 60.00 | 60.00 | 59.50 | 59.50 | +4.386% | 2 | 286 | -45.563% |
| 2026-02-02 | 57.00 | 57.00 | 57.00 | 57.00 | -4.841% | 1 | 288 | -43.175% |
| 2026-01-30 | 60.05 | 60.05 | 58.80 | 59.90 | +4.830% | 3 | 287 | -45.927% |
| 2026-01-27 | 57.14 | 57.14 | 57.14 | 57.14 | -0.279% | 1 | 287 | -43.315% |
| 2026-01-26 | 57.60 | 57.60 | 57.30 | 57.30 | -3.859% | 11 | 287 | -43.473% |
| 2026-01-21 | 60.52 | 62.43 | 59.00 | 59.60 | -5.964% | 11 | 282 | -45.654% |
| 2026-01-20 | 63.38 | 63.38 | 63.38 | 63.38 | +9.276% | 1 | 281 | -48.896% |
| 2026-01-15 | 57.25 | 58.00 | 57.00 | 58.00 | -1.695% | 3 | 281 | -44.155% |
| 2026-01-14 | 59.20 | 60.36 | 59.00 | 59.00 | +2.147% | 413 | 281 | -45.102% |
| 2026-01-13 | 57.00 | 57.76 | 57.00 | 57.76 | +1.690% | 4 | 266 | -43.923% |
| 2026-01-12 | 57.10 | 57.10 | 56.80 | 56.80 | -0.612% | 2 | 270 | -42.975% |
| 2026-01-09 | 58.77 | 59.00 | 57.15 | 57.15 | -3.885% | 114 | 269 | -43.325% |
| 2026-01-08 | 59.46 | 59.46 | 59.04 | 59.46 | -0.134% | 15 | 375 | -45.526% |
| 2026-01-07 | 58.73 | 59.54 | 58.18 | 59.54 | +1.035% | 6 | 383 | -45.600% |
| 2026-01-06 | 58.97 | 58.97 | 58.93 | 58.93 | -0.991% | 4 | 385 | -45.036% |
| 2026-01-05 | 59.74 | 59.89 | 59.30 | 59.52 | -2.840% | 4 | 390 | -45.581% |
| 2026-01-02 | 60.46 | 61.26 | 59.55 | 61.26 | +2.185% | 25 | 390 | -47.127% |
| 2025-12-31 | 59.29 | 60.02 | 59.29 | 59.95 | +0.892% | 346 | 169 | -45.972% |
| 2025-12-30 | 59.41 | 59.42 | 59.41 | 59.42 | +0.270% | 7 | 169 | -45.490% |
| 2025-12-29 | 59.26 | 59.26 | 59.26 | 59.26 | +1.507% | 1 | 162 | -45.343% |
| 2025-12-26 | 58.38 | 58.38 | 58.38 | 58.38 | -0.034% | 1 | 163 | -44.519% |
| 2025-12-24 | 58.73 | 58.73 | 58.40 | 58.40 | -0.832% | 2 | 161 | -44.538% |
| 2025-12-23 | 59.00 | 59.11 | 58.82 | 58.89 | -1.406% | 7 | 161 | -44.999% |
| 2025-12-22 | 60.25 | 60.25 | 59.73 | 59.73 | -2.878% | 5 | 162 | -45.773% |
| 2025-12-19 | 63.61 | 63.61 | 61.50 | 61.50 | -4.622% | 20 | 159 | -47.333% |
| 2025-12-18 | 64.04 | 64.50 | 63.34 | 64.48 | -2.303% | 40 | 152 | -49.767% |
| 2025-12-17 | 63.60 | 66.00 | 63.37 | 66.00 | +4.397% | 5 | 118 | -50.924% |
| 2025-12-16 | 63.22 | 63.22 | 63.22 | 63.22 | -0.205% | 2 | 121 | -48.766% |
| 2025-12-15 | 62.60 | 63.50 | 62.60 | 63.35 | +0.972% | 107 | 119 | -48.871% |
| 2025-12-12 | 60.73 | 62.74 | 60.73 | 62.74 | +1.686% | 2 | 14 | -48.374% |
| 2025-12-11 | 61.70 | 61.70 | 61.70 | 61.70 | +1.148% | 1 | 14 | -47.504% |
| 2025-12-10 | 62.75 | 62.75 | 61.00 | 61.00 | -1.358% | 12 | 14 | -46.902% |
| 2025-12-09 | 62.18 | 62.18 | 61.70 | 61.84 | 0.000% | 4 | 4 | -47.623% |