SPY280616P00690000
SPY Jun 16 2028 690.00 Put
optionOPRA
EODOct 22, 2026
33.54USD+8.438%(+2.61)60Vol449OI
SPY280616P00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 33.47 | 33.56 | 33.47 | 33.54 | +8.438% | 60 | 394 | 0.000% |
| 2026-10-21 | 30.93 | 30.93 | 30.93 | 30.93 | -5.759% | 5 | 389 | +8.438% |
| 2026-10-15 | 32.82 | 32.82 | 32.82 | 32.82 | +1.799% | 1 | 389 | +2.194% |
| 2026-10-14 | 30.82 | 32.24 | 30.82 | 32.24 | +6.684% | 5 | 389 | +4.032% |
| 2026-10-13 | 30.16 | 30.22 | 30.16 | 30.22 | -4.789% | 2 | 389 | +10.986% |
| 2026-10-08 | 31.74 | 31.74 | 31.74 | 31.74 | +3.220% | 20 | 369 | +5.671% |
| 2026-10-07 | 30.75 | 30.75 | 30.75 | 30.75 | -3.302% | 1 | 368 | +9.073% |
| 2026-09-23 | 31.80 | 31.80 | 31.80 | 31.80 | +1.049% | 2 | 368 | +5.472% |
| 2026-09-21 | 31.58 | 31.58 | 31.45 | 31.47 | -6.921% | 26 | 348 | +6.578% |
| 2026-09-18 | 33.50 | 33.81 | 33.40 | 33.81 | +1.288% | 29 | 322 | -0.799% |
| 2026-09-17 | 33.38 | 33.38 | 33.38 | 33.38 | -1.243% | 1 | 321 | +0.479% |
| 2026-09-14 | 34.00 | 34.00 | 33.80 | 33.80 | +0.089% | 244 | 81 | -0.769% |
| 2026-09-11 | 33.78 | 33.78 | 33.77 | 33.77 | -5.247% | 9 | 86 | -0.681% |
| 2026-09-10 | 35.52 | 35.64 | 35.52 | 35.64 | +6.103% | 11 | 95 | -5.892% |
| 2026-09-03 | 33.59 | 33.59 | 33.59 | 33.59 | -6.304% | 1 | 94 | -0.149% |
| 2026-08-31 | 35.85 | 35.85 | 35.85 | 35.85 | -2.819% | 2 | 93 | -6.444% |
| 2026-08-19 | 37.19 | 37.19 | 36.89 | 36.89 | +0.136% | 4 | 93 | -9.081% |
| 2026-08-17 | 36.84 | 36.84 | 36.84 | 36.84 | +0.683% | 1 | 93 | -8.958% |
| 2026-08-14 | 36.34 | 36.59 | 36.34 | 36.59 | -0.136% | 2 | 91 | -8.336% |
| 2026-08-10 | 36.51 | 36.64 | 36.51 | 36.64 | -0.866% | 5 | 93 | -8.461% |
| 2026-08-06 | 37.04 | 37.30 | 36.96 | 36.96 | -0.458% | 30 | 91 | -9.253% |
| 2026-08-04 | 37.16 | 37.16 | 37.13 | 37.13 | -18.162% | 3 | 88 | -9.669% |
| 2026-07-29 | 45.30 | 45.98 | 45.30 | 45.37 | -0.286% | 11 | 89 | -26.074% |
| 2026-07-27 | 44.10 | 45.50 | 44.10 | 45.50 | -0.044% | 3 | 88 | -26.286% |
| 2026-07-24 | 45.52 | 45.52 | 45.52 | 45.52 | +0.286% | 1 | 87 | -26.318% |
| 2026-07-23 | 45.39 | 45.39 | 45.39 | 45.39 | +2.023% | 1 | 87 | -26.107% |
| 2026-07-20 | 43.49 | 44.49 | 43.42 | 44.49 | +5.202% | 4 | 84 | -24.612% |
| 2026-07-14 | 42.29 | 42.29 | 42.29 | 42.29 | -0.728% | 1 | 83 | -20.690% |
| 2026-07-13 | 41.94 | 42.60 | 41.94 | 42.60 | -3.554% | 2 | 82 | -21.268% |
| 2026-07-01 | 44.26 | 44.26 | 44.12 | 44.17 | -5.921% | 8 | 82 | -24.066% |
| 2026-06-26 | 46.95 | 46.95 | 46.95 | 46.95 | +1.120% | 8 | 74 | -28.562% |
| 2026-06-23 | 46.43 | 46.43 | 46.43 | 46.43 | +0.022% | 1 | 75 | -27.762% |
| 2026-06-17 | 44.55 | 46.42 | 44.12 | 46.42 | +6.468% | 3 | 78 | -27.747% |
| 2026-06-15 | 43.30 | 43.60 | 43.27 | 43.60 | -10.692% | 4 | 74 | -23.073% |
| 2026-06-10 | 48.82 | 48.82 | 48.82 | 48.82 | +12.333% | 1 | 74 | -31.299% |
| 2026-06-04 | 43.46 | 43.46 | 43.46 | 43.46 | +0.439% | 10 | 74 | -22.826% |
| 2026-06-01 | 43.27 | 43.27 | 43.27 | 43.27 | -0.984% | 1 | 73 | -22.487% |
| 2026-05-28 | 43.70 | 43.70 | 43.70 | 43.70 | -2.193% | 1 | 72 | -23.249% |
| 2026-05-27 | 44.68 | 44.68 | 44.68 | 44.68 | -0.268% | 1 | 72 | -24.933% |
| 2026-05-26 | 44.66 | 44.80 | 44.66 | 44.80 | -0.400% | 20 | 62 | -25.134% |
| 2026-05-22 | 44.98 | 44.98 | 44.98 | 44.98 | -4.683% | 4 | 63 | -25.434% |
| 2026-05-20 | 47.19 | 47.19 | 47.19 | 47.19 | -2.034% | 1 | 64 | -28.926% |
| 2026-05-18 | 48.17 | 48.17 | 48.17 | 48.17 | -2.292% | 1 | 65 | -30.372% |
| 2026-05-13 | 49.30 | 49.30 | 49.30 | 49.30 | -0.202% | 1 | 64 | -31.968% |
| 2026-05-12 | 49.47 | 49.47 | 49.39 | 49.40 | -0.903% | 4 | 64 | -32.105% |
| 2026-05-07 | 49.85 | 49.85 | 49.85 | 49.85 | -3.727% | 2 | 62 | -32.718% |
| 2026-05-01 | 52.10 | 52.10 | 51.78 | 51.78 | -1.259% | 2 | 62 | -35.226% |
| 2026-04-30 | 52.44 | 52.44 | 52.44 | 52.44 | -3.229% | 2 | 62 | -36.041% |
| 2026-04-27 | 54.19 | 54.19 | 54.19 | 54.19 | -1.113% | 2 | 60 | -38.107% |
| 2026-04-24 | 55.27 | 55.27 | 54.80 | 54.80 | -0.904% | 10 | 58 | -38.796% |
| 2026-04-23 | 55.30 | 55.30 | 55.30 | 55.30 | -3.793% | 1 | 60 | -39.349% |
| 2026-04-21 | 56.70 | 57.48 | 56.70 | 57.48 | +1.933% | 3 | 64 | -41.649% |
| 2026-04-20 | 56.76 | 56.76 | 56.39 | 56.39 | +1.750% | 2 | 64 | -40.521% |
| 2026-04-17 | 55.42 | 55.42 | 55.42 | 55.42 | -6.338% | 8 | 66 | -39.480% |
| 2026-04-16 | 58.43 | 59.17 | 58.43 | 59.17 | -0.855% | 3 | 66 | -43.316% |
| 2026-04-15 | 59.68 | 59.68 | 59.68 | 59.68 | -1.028% | 2 | 67 | -43.800% |
| 2026-04-14 | 61.52 | 61.52 | 60.17 | 60.30 | -7.231% | 12 | 65 | -44.378% |
| 2026-04-13 | 65.00 | 65.00 | 65.00 | 65.00 | -0.230% | 1 | 58 | -48.400% |
| 2026-04-10 | 65.15 | 65.15 | 65.15 | 65.15 | -16.065% | 1 | 59 | -48.519% |
| 2026-04-01 | 78.74 | 78.74 | 77.62 | 77.62 | -5.388% | 3 | 60 | -56.789% |
| 2026-03-31 | 84.60 | 85.00 | 82.04 | 82.04 | -9.588% | 6 | 57 | -59.118% |
| 2026-03-30 | 90.62 | 90.74 | 90.62 | 90.74 | +4.999% | 2 | 53 | -63.037% |
| 2026-03-27 | 86.42 | 86.42 | 86.42 | 86.42 | +7.998% | 1 | 55 | -61.190% |
| 2026-03-20 | 80.00 | 80.02 | 80.00 | 80.02 | +13.375% | 3 | 56 | -58.085% |
| 2026-03-17 | 70.58 | 70.58 | 70.57 | 70.58 | +5.659% | 22 | 57 | -52.479% |
| 2026-02-27 | 66.80 | 66.80 | 66.80 | 66.80 | +5.529% | 2 | 45 | -49.790% |
| 2026-02-25 | 63.30 | 63.30 | 63.30 | 63.30 | -2.149% | 2 | 45 | -47.014% |
| 2026-02-24 | 64.69 | 64.69 | 64.69 | 64.69 | -4.007% | 5 | 45 | -48.153% |
| 2026-02-23 | 67.39 | 67.39 | 67.39 | 67.39 | +3.534% | 1 | 40 | -50.230% |
| 2026-02-20 | 65.09 | 65.09 | 65.09 | 65.09 | +1.166% | 1 | 41 | -48.471% |
| 2026-02-18 | 64.34 | 64.34 | 64.34 | 64.34 | -7.531% | 1 | 40 | -47.871% |
| 2026-02-17 | 69.33 | 69.58 | 69.17 | 69.58 | +6.083% | 13 | 41 | -51.796% |
| 2026-02-13 | 67.30 | 67.30 | 65.59 | 65.59 | +4.078% | 3 | 33 | -48.864% |
| 2026-02-11 | 63.46 | 63.54 | 62.79 | 63.02 | +2.040% | 5 | 33 | -46.779% |
| 2026-02-09 | 61.76 | 61.76 | 61.76 | 61.76 | +1.064% | 1 | 31 | -45.693% |
| 2026-02-02 | 62.07 | 62.07 | 61.11 | 61.11 | -3.184% | 5 | 31 | -45.115% |
| 2026-01-29 | 63.01 | 63.12 | 63.01 | 63.12 | +4.004% | 3 | 33 | -46.863% |
| 2026-01-26 | 60.81 | 60.90 | 60.56 | 60.69 | -1.557% | 6 | 32 | -44.736% |
| 2026-01-22 | 61.70 | 61.70 | 61.65 | 61.65 | -8.163% | 2 | 32 | -45.596% |
| 2026-01-20 | 67.13 | 67.13 | 67.13 | 67.13 | +9.582% | 1 | 32 | -50.037% |
| 2026-01-16 | 61.26 | 61.26 | 61.26 | 61.26 | -1.606% | 1 | 32 | -45.250% |
| 2026-01-14 | 63.64 | 63.71 | 62.26 | 62.26 | +2.688% | 8 | 32 | -46.129% |
| 2026-01-09 | 61.28 | 61.28 | 60.63 | 60.63 | -1.623% | 22 | 31 | -44.681% |
| 2026-01-07 | 61.63 | 61.63 | 61.63 | 61.63 | -0.097% | 1 | 53 | -45.578% |
| 2026-01-06 | 62.36 | 62.69 | 61.69 | 61.69 | -1.721% | 6 | 54 | -45.631% |
| 2026-01-05 | 62.99 | 62.99 | 62.77 | 62.77 | -3.446% | 8 | 46 | -46.567% |
| 2026-01-02 | 65.01 | 65.01 | 65.01 | 65.01 | +3.552% | 1 | 46 | -48.408% |
| 2025-12-30 | 62.39 | 62.78 | 62.32 | 62.78 | +0.561% | 3 | 47 | -46.575% |
| 2025-12-29 | 62.56 | 62.76 | 62.43 | 62.43 | +1.150% | 103 | 44 | -46.276% |
| 2025-12-26 | 61.69 | 62.00 | 61.65 | 61.72 | +0.603% | 9 | 43 | -45.658% |
| 2025-12-24 | 61.45 | 61.57 | 61.35 | 61.35 | -1.240% | 22 | 17 | -45.330% |
| 2025-12-23 | 62.50 | 62.50 | 62.12 | 62.12 | -1.724% | 2 | 17 | -46.008% |
| 2025-12-22 | 63.60 | 63.60 | 63.21 | 63.21 | -9.713% | 4 | 15 | -46.939% |
| 2025-12-17 | 70.01 | 70.01 | 70.01 | 70.01 | +1.464% | 1 | 12 | -52.093% |
| 2025-12-16 | 69.00 | 69.00 | 69.00 | 69.00 | +3.031% | 1 | 13 | -51.391% |
| 2025-12-12 | 64.14 | 66.97 | 64.14 | 66.97 | +4.641% | 2 | 12 | -49.918% |
| 2025-12-11 | 66.00 | 66.00 | 64.00 | 64.00 | -0.327% | 10 | 11 | -47.594% |
| 2025-12-10 | 65.51 | 65.90 | 64.21 | 64.21 | 0.000% | 3 | 2 | -47.765% |