SPY280616P00685000
SPY Jun 16 2028 685.00 Put
optionOPRA
EODOct 23, 2026
33.23USD+11.810%(+3.51)6Vol894OI
SPY280616P00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 33.23 | 33.23 | 33.23 | 33.23 | +11.810% | 6 | 890 | 0.000% |
| 2026-10-07 | 29.72 | 29.72 | 29.72 | 29.72 | -2.525% | 6 | 890 | +11.810% |
| 2026-09-28 | 30.49 | 30.49 | 30.49 | 30.49 | -5.982% | 4 | 886 | +8.987% |
| 2026-09-17 | 32.43 | 32.43 | 32.43 | 32.43 | -2.846% | 155 | 779 | +2.467% |
| 2026-09-15 | 33.38 | 33.38 | 33.38 | 33.38 | +1.244% | 20 | 759 | -0.449% |
| 2026-09-14 | 33.40 | 33.40 | 32.97 | 32.97 | -5.961% | 205 | 556 | +0.789% |
| 2026-09-10 | 35.06 | 35.06 | 35.06 | 35.06 | +4.036% | 1 | 555 | -5.220% |
| 2026-09-09 | 33.63 | 33.84 | 33.63 | 33.70 | -9.066% | 323 | 237 | -1.395% |
| 2026-08-20 | 37.06 | 37.06 | 37.06 | 37.06 | +3.693% | 5 | 237 | -10.335% |
| 2026-08-12 | 35.74 | 35.74 | 35.74 | 35.74 | -0.084% | 1 | 237 | -7.023% |
| 2026-08-06 | 35.77 | 35.77 | 35.77 | 35.77 | +0.478% | 1 | 238 | -7.101% |
| 2026-08-05 | 35.60 | 35.60 | 35.60 | 35.60 | -1.193% | 10 | 246 | -6.657% |
| 2026-08-04 | 36.99 | 37.00 | 36.03 | 36.03 | -6.343% | 25 | 227 | -7.771% |
| 2026-08-03 | 38.47 | 38.47 | 38.47 | 38.47 | -13.141% | 1 | 226 | -13.621% |
| 2026-07-23 | 44.29 | 44.29 | 44.29 | 44.29 | +3.144% | 1 | 226 | -24.972% |
| 2026-07-20 | 42.94 | 42.94 | 42.94 | 42.94 | +5.530% | 1 | 225 | -22.613% |
| 2026-07-15 | 40.69 | 40.69 | 40.69 | 40.69 | -1.477% | 1 | 225 | -18.334% |
| 2026-07-14 | 41.30 | 41.30 | 41.30 | 41.30 | +0.243% | 3 | 225 | -19.540% |
| 2026-07-13 | 41.20 | 41.20 | 41.20 | 41.20 | -0.723% | 2 | 225 | -19.345% |
| 2026-07-07 | 41.50 | 41.50 | 41.50 | 41.50 | -7.839% | 1 | 225 | -19.928% |
| 2026-06-26 | 45.03 | 45.03 | 45.03 | 45.03 | +3.375% | 3 | 225 | -26.205% |
| 2026-06-22 | 43.56 | 43.56 | 43.56 | 43.56 | +1.538% | 1 | 226 | -23.714% |
| 2026-06-17 | 42.90 | 42.90 | 42.90 | 42.90 | +1.442% | 1 | 227 | -22.541% |
| 2026-06-15 | 42.12 | 42.29 | 42.10 | 42.29 | -9.810% | 5 | 224 | -21.424% |
| 2026-06-05 | 46.03 | 46.89 | 46.03 | 46.89 | +10.278% | 5 | 221 | -29.132% |
| 2026-05-28 | 42.55 | 42.59 | 42.52 | 42.52 | -2.544% | 10 | 221 | -21.849% |
| 2026-05-27 | 43.40 | 43.63 | 43.39 | 43.63 | -0.114% | 15 | 206 | -23.837% |
| 2026-05-22 | 43.68 | 43.68 | 43.68 | 43.68 | -4.545% | 1 | 206 | -23.924% |
| 2026-05-21 | 45.76 | 45.76 | 45.76 | 45.76 | -0.952% | 1 | 206 | -27.382% |
| 2026-05-20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.573% | 1 | 206 | -28.074% |
| 2026-05-08 | 47.64 | 47.87 | 47.42 | 47.42 | -10.002% | 14 | 204 | -29.924% |
| 2026-05-04 | 52.69 | 52.69 | 52.69 | 52.69 | -6.346% | 1 | 204 | -36.933% |
| 2026-04-21 | 56.29 | 56.29 | 56.26 | 56.26 | +4.340% | 3 | 205 | -40.935% |
| 2026-04-17 | 53.92 | 53.92 | 53.92 | 53.92 | -3.852% | 8 | 205 | -38.372% |
| 2026-04-16 | 57.48 | 57.48 | 56.08 | 56.08 | -1.786% | 10 | 205 | -40.745% |
| 2026-04-15 | 56.87 | 57.10 | 56.87 | 57.10 | -2.626% | 2 | 198 | -41.804% |
| 2026-04-14 | 58.50 | 58.64 | 58.50 | 58.64 | -6.565% | 10 | 198 | -43.332% |
| 2026-04-10 | 62.76 | 62.76 | 62.76 | 62.76 | -14.566% | 1 | 197 | -47.052% |
| 2026-04-01 | 75.29 | 75.29 | 73.46 | 73.46 | -12.807% | 2 | 197 | -54.764% |
| 2026-03-27 | 84.25 | 84.25 | 84.25 | 84.25 | +20.014% | 1 | 199 | -60.558% |
| 2026-03-18 | 70.20 | 70.20 | 70.20 | 70.20 | +1.489% | 2 | 199 | -52.664% |
| 2026-03-17 | 68.49 | 69.17 | 68.19 | 69.17 | -5.025% | 165 | 201 | -51.959% |
| 2026-03-13 | 72.83 | 72.83 | 72.83 | 72.83 | +10.650% | 1 | 135 | -54.373% |
| 2026-03-10 | 65.82 | 65.82 | 65.82 | 65.82 | -10.168% | 1 | 135 | -49.514% |
| 2026-03-09 | 73.27 | 73.27 | 73.27 | 73.27 | +3.299% | 2 | 134 | -54.647% |
| 2026-03-06 | 70.93 | 70.93 | 70.93 | 70.93 | +4.833% | 1 | 134 | -53.151% |
| 2026-03-05 | 64.35 | 67.88 | 64.35 | 67.66 | +6.972% | 4 | 135 | -50.887% |
| 2026-03-04 | 63.70 | 64.00 | 63.25 | 63.25 | -0.628% | 7 | 137 | -47.462% |
| 2026-03-02 | 64.26 | 64.26 | 63.65 | 63.65 | +3.969% | 5 | 138 | -47.793% |
| 2026-02-25 | 61.22 | 61.22 | 61.22 | 61.22 | -3.651% | 30 | 136 | -45.720% |
| 2026-02-24 | 63.54 | 63.54 | 63.54 | 63.54 | -3.096% | 1 | 136 | -47.702% |
| 2026-02-23 | 65.90 | 65.90 | 65.30 | 65.57 | -2.960% | 4 | 135 | -49.321% |
| 2026-02-17 | 67.44 | 67.58 | 67.44 | 67.57 | +6.125% | 11 | 138 | -50.821% |
| 2026-02-13 | 63.86 | 64.10 | 63.67 | 63.67 | -0.516% | 10 | 117 | -47.809% |
| 2026-02-12 | 64.00 | 64.00 | 64.00 | 64.00 | +5.073% | 1 | 117 | -48.078% |
| 2026-02-11 | 61.09 | 61.09 | 60.80 | 60.91 | +1.483% | 28 | 118 | -45.444% |
| 2026-02-09 | 60.02 | 60.02 | 60.02 | 60.02 | +2.092% | 5 | 93 | -44.635% |
| 2026-02-02 | 59.28 | 59.28 | 58.79 | 58.79 | -5.177% | 10 | 98 | -43.477% |
| 2026-01-29 | 62.00 | 62.00 | 62.00 | 62.00 | +5.335% | 1 | 98 | -46.403% |
| 2026-01-27 | 58.98 | 58.98 | 58.86 | 58.86 | -2.711% | 3 | 100 | -43.544% |
| 2026-01-23 | 59.74 | 60.50 | 59.74 | 60.50 | -2.498% | 10 | 100 | -45.074% |
| 2026-01-21 | 62.05 | 62.05 | 62.05 | 62.05 | -3.947% | 3 | 95 | -46.446% |
| 2026-01-20 | 62.92 | 64.60 | 62.92 | 64.60 | +9.251% | 5 | 97 | -48.560% |
| 2026-01-15 | 58.85 | 59.13 | 58.85 | 59.13 | -4.444% | 3 | 98 | -43.802% |
| 2026-01-14 | 61.00 | 62.06 | 61.00 | 61.88 | +4.193% | 12 | 98 | -46.299% |
| 2026-01-12 | 59.39 | 59.39 | 59.39 | 59.39 | +1.573% | 1 | 97 | -44.048% |
| 2026-01-09 | 59.49 | 59.49 | 58.47 | 58.47 | -4.617% | 3 | 98 | -43.167% |
| 2026-01-08 | 61.30 | 61.30 | 61.30 | 61.30 | +1.557% | 1 | 100 | -45.791% |
| 2026-01-06 | 60.63 | 60.79 | 60.36 | 60.36 | -1.854% | 7 | 99 | -44.947% |
| 2026-01-05 | 61.37 | 61.50 | 60.86 | 61.50 | -2.334% | 23 | 81 | -45.967% |
| 2026-01-02 | 61.41 | 62.97 | 61.41 | 62.97 | +0.016% | 9 | 81 | -47.229% |
| 2025-12-31 | 61.45 | 62.96 | 61.45 | 62.96 | +2.994% | 13 | 76 | -47.220% |
| 2025-12-30 | 60.53 | 61.20 | 60.48 | 61.13 | +0.642% | 26 | 76 | -45.640% |
| 2025-12-29 | 60.76 | 60.99 | 60.66 | 60.74 | +0.780% | 14 | 65 | -45.291% |
| 2025-12-26 | 59.82 | 60.29 | 59.82 | 60.27 | +0.450% | 7 | 55 | -44.865% |
| 2025-12-24 | 59.75 | 60.00 | 59.75 | 60.00 | -0.777% | 24 | 65 | -44.617% |
| 2025-12-23 | 60.93 | 60.93 | 60.34 | 60.47 | -1.834% | 33 | 65 | -45.047% |
| 2025-12-22 | 61.53 | 61.60 | 61.53 | 61.60 | -2.222% | 4 | 36 | -46.055% |
| 2025-12-12 | 63.00 | 63.00 | 63.00 | 63.00 | +0.994% | 1 | 33 | -47.254% |
| 2025-12-11 | 63.59 | 63.59 | 62.36 | 62.38 | 0.000% | 32 | 32 | -46.730% |