SPY280616P00695000
SPY Jun 16 2028 695.00 Put
optionOPRA
EODOct 27, 2026
32.82USD-7.025%(-2.48)41Vol624OI
SPY280616P00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 32.82 | 32.86 | 32.82 | 32.82 | -7.025% | 41 | 624 | 0.000% |
| 2026-10-22 | 34.95 | 35.30 | 34.95 | 35.30 | +6.421% | 2 | 625 | -7.025% |
| 2026-10-19 | 33.19 | 33.19 | 33.17 | 33.17 | +1.437% | 21 | 636 | -1.055% |
| 2026-10-15 | 33.30 | 33.30 | 32.57 | 32.70 | -0.366% | 15 | 623 | +0.367% |
| 2026-10-14 | 31.76 | 33.17 | 31.76 | 32.82 | +4.656% | 134 | 527 | 0.000% |
| 2026-10-13 | 31.16 | 31.36 | 31.16 | 31.36 | +0.448% | 2 | 526 | +4.656% |
| 2026-10-12 | 31.18 | 31.22 | 31.18 | 31.22 | -2.468% | 2 | 525 | +5.125% |
| 2026-10-08 | 32.01 | 32.01 | 32.01 | 32.01 | -2.764% | 65 | 460 | +2.530% |
| 2026-09-28 | 32.77 | 32.92 | 32.76 | 32.92 | -0.061% | 17 | 443 | -0.304% |
| 2026-09-24 | 32.95 | 32.95 | 32.94 | 32.94 | -0.182% | 7 | 441 | -0.364% |
| 2026-09-23 | 32.63 | 33.00 | 32.63 | 33.00 | +2.357% | 2 | 440 | -0.545% |
| 2026-09-22 | 32.24 | 32.24 | 32.24 | 32.24 | -0.186% | 1 | 440 | +1.799% |
| 2026-09-21 | 32.30 | 32.30 | 32.30 | 32.30 | -7.131% | 1 | 439 | +1.610% |
| 2026-09-17 | 34.55 | 34.78 | 34.55 | 34.78 | -4.029% | 104 | 335 | -5.635% |
| 2026-09-16 | 36.24 | 36.24 | 36.24 | 36.24 | +4.318% | 15 | 320 | -9.437% |
| 2026-09-14 | 35.06 | 35.06 | 34.74 | 34.74 | -0.884% | 135 | 186 | -5.527% |
| 2026-09-11 | 35.05 | 35.12 | 35.04 | 35.05 | -2.177% | 4 | 185 | -6.362% |
| 2026-09-09 | 35.83 | 35.83 | 35.83 | 35.83 | +2.930% | 1 | 186 | -8.401% |
| 2026-09-08 | 34.83 | 34.86 | 34.75 | 34.81 | -5.536% | 19 | 174 | -5.717% |
| 2026-08-27 | 36.85 | 36.85 | 36.85 | 36.85 | -5.899% | 1 | 174 | -10.936% |
| 2026-08-24 | 39.15 | 39.16 | 39.15 | 39.16 | +3.488% | 2 | 174 | -16.190% |
| 2026-08-12 | 37.67 | 37.86 | 37.67 | 37.84 | +0.371% | 22 | 160 | -13.266% |
| 2026-08-10 | 37.70 | 37.70 | 37.70 | 37.70 | 0.000% | 1 | 160 | -12.944% |
| 2026-08-07 | 37.69 | 37.70 | 37.57 | 37.70 | -1.412% | 17 | 149 | -12.944% |
| 2026-08-06 | 38.20 | 38.24 | 38.20 | 38.24 | -7.319% | 2 | 149 | -14.174% |
| 2026-08-03 | 41.36 | 41.36 | 41.26 | 41.26 | -12.175% | 4 | 151 | -20.456% |
| 2026-07-29 | 46.98 | 46.98 | 46.98 | 46.98 | +0.385% | 1 | 151 | -30.140% |
| 2026-07-27 | 46.80 | 46.80 | 46.80 | 46.80 | +0.021% | 1 | 151 | -29.872% |
| 2026-07-24 | 46.79 | 46.79 | 46.79 | 46.79 | -0.192% | 1 | 151 | -29.857% |
| 2026-07-23 | 46.88 | 46.88 | 46.88 | 46.88 | +5.967% | 1 | 151 | -29.991% |
| 2026-07-21 | 44.24 | 44.24 | 44.24 | 44.24 | +2.360% | 1 | 150 | -25.814% |
| 2026-07-13 | 43.39 | 43.39 | 43.22 | 43.22 | -0.023% | 3 | 149 | -24.063% |
| 2026-07-10 | 43.23 | 43.23 | 43.23 | 43.23 | -1.053% | 4 | 149 | -24.080% |
| 2026-07-07 | 43.69 | 43.69 | 43.69 | 43.69 | +0.552% | 2 | 148 | -24.880% |
| 2026-07-06 | 43.45 | 43.45 | 43.45 | 43.45 | -2.447% | 4 | 144 | -24.465% |
| 2026-06-30 | 44.54 | 44.54 | 44.54 | 44.54 | 0.000% | 2 | 144 | -26.313% |
| 2026-06-15 | 44.54 | 44.54 | 44.54 | 44.54 | -11.785% | 2 | 144 | -26.313% |
| 2026-06-10 | 50.25 | 50.49 | 50.14 | 50.49 | +9.856% | 10 | 140 | -34.997% |
| 2026-05-27 | 45.96 | 45.96 | 45.96 | 45.96 | -0.325% | 1 | 139 | -28.590% |
| 2026-05-26 | 46.00 | 46.12 | 46.00 | 46.11 | -0.432% | 20 | 133 | -28.822% |
| 2026-05-22 | 46.31 | 46.31 | 46.31 | 46.31 | -7.583% | 5 | 135 | -29.130% |
| 2026-05-19 | 50.11 | 50.11 | 50.11 | 50.11 | -8.374% | 1 | 136 | -34.504% |
| 2026-05-04 | 54.69 | 54.69 | 54.69 | 54.69 | -2.077% | 1 | 136 | -39.989% |
| 2026-04-27 | 55.85 | 55.85 | 55.85 | 55.85 | -1.115% | 12 | 136 | -41.235% |
| 2026-04-24 | 56.46 | 56.48 | 56.46 | 56.48 | -0.616% | 12 | 145 | -41.891% |
| 2026-04-23 | 56.83 | 56.83 | 56.83 | 56.83 | -4.664% | 5 | 138 | -42.249% |
| 2026-04-21 | 59.61 | 59.61 | 59.61 | 59.61 | +2.107% | 1 | 133 | -44.942% |
| 2026-04-20 | 58.39 | 58.39 | 58.36 | 58.38 | +1.938% | 4 | 133 | -43.782% |
| 2026-04-17 | 57.27 | 57.27 | 57.27 | 57.27 | -6.238% | 1 | 132 | -42.693% |
| 2026-04-15 | 61.19 | 61.24 | 61.08 | 61.08 | -1.563% | 20 | 132 | -46.267% |
| 2026-04-14 | 61.95 | 62.05 | 61.87 | 62.05 | -10.526% | 13 | 127 | -47.107% |
| 2026-04-08 | 68.63 | 69.90 | 68.49 | 69.35 | -10.941% | 146 | 124 | -52.675% |
| 2026-04-06 | 77.82 | 77.87 | 77.82 | 77.87 | -2.602% | 2 | 76 | -57.853% |
| 2026-04-02 | 82.74 | 82.74 | 79.63 | 79.95 | +1.847% | 49 | 41 | -58.949% |
| 2026-04-01 | 78.50 | 78.50 | 78.50 | 78.50 | +0.281% | 2 | 41 | -58.191% |
| 2026-03-19 | 78.28 | 78.28 | 78.28 | 78.28 | +4.961% | 2 | 43 | -58.074% |
| 2026-03-12 | 74.68 | 74.68 | 74.58 | 74.58 | +4.002% | 2 | 43 | -55.994% |
| 2026-03-03 | 71.71 | 71.71 | 71.71 | 71.71 | +8.949% | 5 | 43 | -54.232% |
| 2026-02-20 | 65.58 | 65.82 | 65.57 | 65.82 | +1.684% | 15 | 48 | -50.137% |
| 2026-02-11 | 65.58 | 65.81 | 64.51 | 64.73 | +0.466% | 17 | 38 | -49.297% |
| 2026-02-06 | 64.43 | 64.43 | 64.43 | 64.43 | +3.819% | 8 | 25 | -49.061% |
| 2026-02-02 | 62.10 | 62.10 | 62.06 | 62.06 | -1.037% | 8 | 31 | -47.116% |
| 2026-01-29 | 62.71 | 62.71 | 62.71 | 62.71 | +0.032% | 8 | 31 | -47.664% |
| 2026-01-16 | 62.69 | 62.69 | 62.69 | 62.69 | -2.443% | 1 | 23 | -47.647% |
| 2026-01-14 | 64.26 | 64.26 | 64.26 | 64.26 | +4.250% | 1 | 23 | -48.926% |
| 2026-01-12 | 61.64 | 61.64 | 61.64 | 61.64 | -3.310% | 1 | 23 | -46.755% |
| 2026-01-07 | 63.50 | 63.75 | 63.50 | 63.75 | -2.448% | 2 | 22 | -48.518% |
| 2025-12-31 | 65.35 | 65.35 | 65.35 | 65.35 | +2.606% | 1 | 19 | -49.778% |
| 2025-12-26 | 63.69 | 63.69 | 63.69 | 63.69 | +0.537% | 1 | 19 | -48.469% |
| 2025-12-24 | 63.35 | 63.35 | 63.35 | 63.35 | -0.954% | 5 | 14 | -48.193% |
| 2025-12-23 | 63.96 | 63.96 | 63.96 | 63.96 | -1.827% | 12 | 14 | -48.687% |
| 2025-12-22 | 65.15 | 65.15 | 65.15 | 65.15 | -9.790% | 1 | 2 | -49.624% |
| 2025-12-17 | 72.22 | 72.22 | 72.22 | 72.22 | +6.019% | 1 | 2 | -54.556% |
| 2025-12-12 | 67.02 | 68.12 | 67.02 | 68.12 | 0.000% | 2 | 1 | -51.820% |