SPY280616P00700000
SPY Jun 16 2028 700.00 Put
optionOPRA
EODOct 27, 2026
34.25USD-6.777%(-2.49)2Vol1,731OI
SPY280616P00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 34.25 | 34.25 | 34.25 | 34.25 | -6.777% | 2 | 1,729 | 0.000% |
| 2026-10-23 | 36.80 | 36.95 | 36.74 | 36.74 | +9.868% | 3 | 1,726 | -6.777% |
| 2026-10-21 | 33.31 | 33.45 | 32.80 | 33.44 | -1.993% | 36 | 1,721 | +2.422% |
| 2026-10-19 | 34.12 | 34.12 | 34.12 | 34.12 | +2.248% | 1 | 1,721 | +0.381% |
| 2026-10-15 | 34.18 | 34.18 | 33.37 | 33.37 | -2.427% | 31 | 1,693 | +2.637% |
| 2026-10-14 | 34.26 | 34.27 | 34.20 | 34.20 | +6.376% | 100 | 1,723 | +0.146% |
| 2026-10-13 | 32.15 | 32.15 | 32.15 | 32.15 | +0.093% | 2 | 1,725 | +6.532% |
| 2026-10-12 | 32.24 | 32.24 | 32.12 | 32.12 | -4.858% | 10 | 1,735 | +6.631% |
| 2026-10-08 | 33.95 | 33.95 | 33.76 | 33.76 | +2.179% | 4 | 1,734 | +1.451% |
| 2026-10-07 | 33.24 | 33.24 | 33.04 | 33.04 | +2.864% | 13 | 1,744 | +3.662% |
| 2026-10-06 | 32.37 | 32.37 | 32.12 | 32.12 | -2.489% | 16 | 1,739 | +6.631% |
| 2026-10-05 | 33.43 | 33.43 | 32.94 | 32.94 | -2.226% | 109 | 1,635 | +3.977% |
| 2026-10-02 | 33.78 | 33.78 | 33.69 | 33.69 | -0.148% | 2 | 1,635 | +1.662% |
| 2026-09-30 | 33.74 | 33.74 | 33.74 | 33.74 | -0.852% | 4 | 1,639 | +1.512% |
| 2026-09-29 | 34.03 | 34.03 | 34.03 | 34.03 | +0.088% | 1 | 1,638 | +0.646% |
| 2026-09-28 | 34.00 | 34.00 | 34.00 | 34.00 | -0.293% | 3 | 1,635 | +0.735% |
| 2026-09-24 | 33.87 | 34.13 | 33.87 | 34.10 | +0.947% | 12 | 1,627 | +0.440% |
| 2026-09-23 | 33.89 | 33.89 | 33.78 | 33.78 | +1.502% | 15 | 1,623 | +1.391% |
| 2026-09-22 | 33.28 | 33.28 | 33.28 | 33.28 | +0.392% | 7 | 1,623 | +2.915% |
| 2026-09-21 | 33.15 | 33.15 | 33.15 | 33.15 | -6.646% | 1 | 1,623 | +3.318% |
| 2026-09-18 | 35.51 | 35.51 | 35.51 | 35.51 | +0.085% | 1 | 1,623 | -3.548% |
| 2026-09-17 | 35.48 | 35.48 | 35.48 | 35.48 | -2.097% | 1 | 1,622 | -3.467% |
| 2026-09-14 | 36.20 | 36.25 | 36.14 | 36.24 | +0.055% | 721 | 1,000 | -5.491% |
| 2026-09-11 | 36.18 | 36.27 | 36.14 | 36.22 | +2.403% | 4 | 999 | -5.439% |
| 2026-09-04 | 35.37 | 35.37 | 35.37 | 35.37 | -1.284% | 6 | 996 | -3.167% |
| 2026-09-03 | 35.83 | 35.83 | 35.83 | 35.83 | -5.537% | 1 | 997 | -4.410% |
| 2026-09-01 | 38.36 | 38.36 | 37.93 | 37.93 | +0.132% | 14 | 1,003 | -9.702% |
| 2026-08-31 | 38.40 | 38.40 | 37.88 | 37.88 | -0.864% | 5 | 1,001 | -9.583% |
| 2026-08-27 | 38.12 | 38.21 | 37.97 | 38.21 | -2.550% | 10 | 998 | -10.364% |
| 2026-08-26 | 39.21 | 39.21 | 39.21 | 39.21 | -1.358% | 1 | 998 | -12.650% |
| 2026-08-24 | 39.75 | 39.75 | 39.75 | 39.75 | +0.735% | 5 | 993 | -13.836% |
| 2026-08-17 | 39.46 | 39.46 | 39.46 | 39.46 | +1.937% | 5 | 988 | -13.203% |
| 2026-08-13 | 38.71 | 38.71 | 38.71 | 38.71 | -0.769% | 4 | 984 | -11.522% |
| 2026-08-10 | 38.81 | 39.01 | 38.81 | 39.01 | +0.283% | 15 | 978 | -12.202% |
| 2026-08-07 | 39.01 | 39.01 | 38.90 | 38.90 | -1.144% | 2 | 978 | -11.954% |
| 2026-08-06 | 39.35 | 39.35 | 39.35 | 39.35 | +0.949% | 1 | 977 | -12.961% |
| 2026-08-05 | 38.84 | 38.98 | 38.84 | 38.98 | -1.016% | 11 | 982 | -12.134% |
| 2026-08-04 | 40.50 | 40.50 | 39.25 | 39.38 | -6.505% | 11 | 976 | -13.027% |
| 2026-08-03 | 43.47 | 43.47 | 42.12 | 42.12 | -3.616% | 5 | 981 | -18.685% |
| 2026-07-31 | 43.70 | 43.70 | 43.70 | 43.70 | -8.443% | 1 | 981 | -21.625% |
| 2026-07-29 | 47.73 | 47.73 | 47.73 | 47.73 | +1.123% | 1 | 980 | -28.242% |
| 2026-07-28 | 47.20 | 47.20 | 47.20 | 47.20 | -2.479% | 750 | 355 | -27.436% |
| 2026-07-27 | 48.40 | 48.40 | 48.40 | 48.40 | +3.840% | 1 | 354 | -29.236% |
| 2026-07-24 | 46.61 | 46.61 | 46.61 | 46.61 | -4.292% | 1 | 354 | -26.518% |
| 2026-07-23 | 48.70 | 48.70 | 48.70 | 48.70 | +7.056% | 1 | 353 | -29.671% |
| 2026-07-22 | 45.49 | 45.49 | 45.49 | 45.49 | +1.089% | 1 | 353 | -24.709% |
| 2026-07-21 | 45.00 | 45.00 | 45.00 | 45.00 | -4.357% | 3 | 350 | -23.889% |
| 2026-07-17 | 47.05 | 47.05 | 47.05 | 47.05 | +6.136% | 1 | 349 | -27.205% |
| 2026-07-16 | 44.31 | 44.33 | 44.31 | 44.33 | -1.925% | 3 | 346 | -22.739% |
| 2026-07-15 | 45.20 | 45.20 | 45.20 | 45.20 | -0.638% | 2 | 344 | -24.226% |
| 2026-07-13 | 45.49 | 45.49 | 45.49 | 45.49 | +4.001% | 1 | 343 | -24.709% |
| 2026-07-10 | 44.51 | 44.51 | 43.74 | 43.74 | -4.685% | 6 | 338 | -21.696% |
| 2026-07-08 | 45.87 | 45.89 | 45.87 | 45.89 | +1.752% | 2 | 338 | -25.365% |
| 2026-07-07 | 45.30 | 45.31 | 45.10 | 45.10 | +0.872% | 3 | 336 | -24.058% |
| 2026-07-06 | 44.90 | 44.90 | 44.61 | 44.71 | -5.576% | 12 | 324 | -23.395% |
| 2026-06-29 | 47.69 | 48.33 | 47.35 | 47.35 | -4.728% | 3 | 323 | -27.666% |
| 2026-06-25 | 50.40 | 50.40 | 49.70 | 49.70 | +0.506% | 2 | 321 | -31.087% |
| 2026-06-23 | 49.50 | 49.50 | 49.45 | 49.45 | +6.850% | 2 | 319 | -30.738% |
| 2026-06-16 | 46.44 | 46.44 | 46.11 | 46.28 | +0.390% | 3 | 320 | -25.994% |
| 2026-06-15 | 46.10 | 46.10 | 46.10 | 46.10 | -7.448% | 1 | 319 | -25.705% |
| 2026-06-12 | 50.08 | 50.25 | 49.81 | 49.81 | -2.753% | 6 | 314 | -31.239% |
| 2026-06-11 | 54.26 | 54.26 | 51.22 | 51.22 | -5.183% | 3 | 312 | -33.132% |
| 2026-06-10 | 54.02 | 54.02 | 54.02 | 54.02 | +4.975% | 3 | 312 | -36.598% |
| 2026-06-09 | 51.46 | 51.46 | 51.46 | 51.46 | +0.764% | 1 | 311 | -33.443% |
| 2026-06-05 | 50.11 | 51.07 | 50.11 | 51.07 | +8.961% | 2 | 309 | -32.935% |
| 2026-06-03 | 46.87 | 46.87 | 46.87 | 46.87 | +2.448% | 1 | 309 | -26.926% |
| 2026-06-02 | 45.79 | 45.79 | 45.61 | 45.75 | +1.262% | 4 | 307 | -25.137% |
| 2026-06-01 | 45.19 | 45.19 | 45.18 | 45.18 | -0.812% | 2 | 307 | -24.192% |
| 2026-05-29 | 45.61 | 45.61 | 45.55 | 45.55 | -1.343% | 8 | 304 | -24.808% |
| 2026-05-28 | 46.26 | 46.41 | 46.15 | 46.17 | -2.471% | 25 | 299 | -25.818% |
| 2026-05-27 | 47.67 | 47.67 | 47.23 | 47.34 | +0.531% | 19 | 280 | -27.651% |
| 2026-05-26 | 47.09 | 47.09 | 47.08 | 47.09 | -1.300% | 3 | 277 | -27.267% |
| 2026-05-22 | 47.45 | 47.71 | 47.45 | 47.71 | -2.133% | 4 | 275 | -28.212% |
| 2026-05-21 | 48.68 | 48.75 | 48.68 | 48.75 | -4.897% | 5 | 270 | -29.744% |
| 2026-05-19 | 51.26 | 51.26 | 51.26 | 51.26 | -0.736% | 1 | 270 | -33.184% |
| 2026-05-18 | 51.12 | 51.64 | 50.65 | 51.64 | +1.554% | 8 | 269 | -33.675% |
| 2026-05-15 | 50.86 | 50.86 | 50.85 | 50.85 | +3.375% | 3 | 267 | -32.645% |
| 2026-05-14 | 50.14 | 50.14 | 49.19 | 49.19 | -3.832% | 12 | 261 | -30.372% |
| 2026-05-13 | 51.15 | 51.15 | 51.15 | 51.15 | -3.363% | 1 | 260 | -33.040% |
| 2026-05-12 | 52.93 | 52.93 | 52.93 | 52.93 | +2.181% | 1 | 260 | -35.292% |
| 2026-05-08 | 51.81 | 51.81 | 51.80 | 51.80 | -0.135% | 2 | 258 | -33.880% |
| 2026-05-07 | 52.07 | 52.07 | 51.87 | 51.87 | -5.278% | 2 | 256 | -33.970% |
| 2026-05-05 | 54.76 | 54.76 | 54.76 | 54.76 | -3.011% | 1 | 255 | -37.454% |
| 2026-05-04 | 56.46 | 56.46 | 56.46 | 56.46 | +3.180% | 1 | 255 | -39.338% |
| 2026-05-01 | 54.72 | 54.72 | 54.72 | 54.72 | -3.628% | 1 | 255 | -37.409% |
| 2026-04-30 | 56.78 | 56.78 | 56.78 | 56.78 | -1.132% | 12 | 255 | -39.679% |
| 2026-04-27 | 57.43 | 57.43 | 57.43 | 57.43 | -1.913% | 12 | 267 | -40.362% |
| 2026-04-23 | 58.55 | 58.55 | 58.55 | 58.55 | -2.660% | 1 | 255 | -41.503% |
| 2026-04-21 | 60.15 | 60.15 | 60.15 | 60.15 | +1.846% | 1 | 255 | -43.059% |
| 2026-04-17 | 59.06 | 59.06 | 59.06 | 59.06 | -4.045% | 4 | 255 | -42.008% |
| 2026-04-16 | 62.25 | 62.30 | 61.55 | 61.55 | -2.131% | 43 | 259 | -44.354% |
| 2026-04-15 | 62.71 | 63.32 | 62.71 | 62.89 | -1.272% | 44 | 259 | -45.540% |
| 2026-04-14 | 64.06 | 64.06 | 63.70 | 63.70 | -5.265% | 6 | 242 | -46.232% |
| 2026-04-13 | 69.20 | 69.30 | 67.24 | 67.24 | -4.651% | 39 | 242 | -49.063% |
| 2026-04-08 | 70.52 | 70.52 | 70.52 | 70.52 | -13.013% | 1 | 242 | -51.432% |
| 2026-04-07 | 81.08 | 81.08 | 81.07 | 81.07 | +0.458% | 4 | 242 | -57.753% |
| 2026-04-06 | 79.60 | 80.80 | 79.51 | 80.70 | -13.319% | 116 | 238 | -57.559% |
| 2026-03-30 | 93.10 | 93.10 | 93.10 | 93.10 | -1.273% | 2 | 125 | -63.212% |
| 2026-03-27 | 93.80 | 94.30 | 93.80 | 94.30 | +13.999% | 2 | 127 | -63.680% |
| 2026-03-23 | 82.72 | 82.72 | 82.72 | 82.72 | -1.206% | 10 | 126 | -58.595% |
| 2026-03-20 | 83.78 | 83.78 | 83.73 | 83.73 | +7.236% | 2 | 116 | -59.095% |
| 2026-03-18 | 78.08 | 78.08 | 78.08 | 78.08 | +1.403% | 1 | 115 | -56.135% |
| 2026-03-12 | 77.00 | 77.00 | 77.00 | 77.00 | +4.762% | 2 | 114 | -55.519% |
| 2026-03-05 | 73.50 | 73.50 | 73.50 | 73.50 | +5.301% | 1 | 112 | -53.401% |
| 2026-02-27 | 69.80 | 69.80 | 69.80 | 69.80 | +5.105% | 1 | 112 | -50.931% |
| 2026-02-25 | 66.41 | 66.41 | 66.41 | 66.41 | -6.333% | 5 | 107 | -48.426% |
| 2026-02-17 | 72.46 | 72.46 | 70.78 | 70.90 | +6.552% | 5 | 107 | -51.693% |
| 2026-02-11 | 67.43 | 67.72 | 66.54 | 66.54 | -0.982% | 15 | 109 | -48.527% |
| 2026-02-06 | 68.76 | 68.76 | 67.20 | 67.20 | -1.075% | 2 | 95 | -49.033% |
| 2026-02-04 | 67.44 | 67.98 | 67.44 | 67.93 | +4.235% | 5 | 95 | -49.580% |
| 2026-02-03 | 65.17 | 65.17 | 65.17 | 65.17 | +2.131% | 2 | 95 | -47.445% |
| 2026-02-02 | 63.71 | 63.81 | 63.71 | 63.81 | -2.371% | 2 | 95 | -46.325% |
| 2026-01-29 | 65.05 | 65.36 | 64.95 | 65.36 | +2.687% | 3 | 95 | -47.598% |
| 2026-01-28 | 63.65 | 63.65 | 63.65 | 63.65 | -1.011% | 1 | 94 | -46.190% |
| 2026-01-26 | 63.79 | 64.30 | 63.79 | 64.30 | -2.679% | 3 | 94 | -46.734% |
| 2026-01-22 | 66.07 | 66.07 | 66.07 | 66.07 | -4.578% | 4 | 93 | -48.161% |
| 2026-01-21 | 68.26 | 69.24 | 68.26 | 69.24 | -1.662% | 8 | 93 | -50.534% |
| 2026-01-20 | 70.41 | 70.41 | 70.41 | 70.41 | +8.842% | 1 | 98 | -51.356% |
| 2026-01-16 | 64.54 | 64.69 | 64.54 | 64.69 | +0.685% | 3 | 98 | -47.055% |
| 2026-01-15 | 64.25 | 64.25 | 64.25 | 64.25 | -2.192% | 2 | 98 | -46.693% |
| 2026-01-14 | 67.08 | 67.18 | 65.69 | 65.69 | +1.530% | 10 | 97 | -47.861% |
| 2026-01-13 | 64.32 | 64.70 | 64.32 | 64.70 | +0.952% | 2 | 97 | -47.063% |
| 2026-01-12 | 64.09 | 64.09 | 64.09 | 64.09 | -0.202% | 1 | 97 | -46.560% |
| 2026-01-09 | 66.17 | 66.17 | 63.94 | 64.22 | -3.108% | 10 | 98 | -46.668% |
| 2026-01-08 | 66.44 | 66.44 | 66.00 | 66.28 | +1.579% | 5 | 97 | -48.325% |
| 2026-01-07 | 65.32 | 65.32 | 65.25 | 65.25 | -1.405% | 3 | 93 | -47.510% |
| 2026-01-06 | 66.13 | 66.19 | 66.12 | 66.18 | -0.765% | 14 | 90 | -48.247% |
| 2026-01-05 | 66.70 | 66.70 | 66.69 | 66.69 | -2.912% | 11 | 75 | -48.643% |
| 2026-01-02 | 67.23 | 68.69 | 67.23 | 68.69 | +2.156% | 7 | 75 | -50.138% |
| 2025-12-31 | 67.24 | 67.24 | 67.24 | 67.24 | +1.956% | 5 | 70 | -49.063% |
| 2025-12-30 | 65.97 | 65.97 | 65.95 | 65.95 | -0.121% | 2 | 70 | -48.067% |
| 2025-12-29 | 66.57 | 66.57 | 66.00 | 66.03 | +1.180% | 102 | 69 | -48.130% |
| 2025-12-26 | 65.26 | 65.26 | 65.26 | 65.26 | +0.215% | 5 | 24 | -47.518% |
| 2025-12-24 | 65.60 | 65.60 | 65.12 | 65.12 | -0.626% | 6 | 15 | -47.405% |
| 2025-12-23 | 65.69 | 65.69 | 65.53 | 65.53 | -1.739% | 2 | 15 | -47.734% |
| 2025-12-22 | 67.22 | 67.22 | 66.69 | 66.69 | -7.938% | 4 | 15 | -48.643% |
| 2025-12-17 | 72.44 | 72.44 | 72.44 | 72.44 | +0.807% | 1 | 11 | -52.719% |
| 2025-12-16 | 71.86 | 71.86 | 71.86 | 71.86 | +4.190% | 1 | 12 | -52.338% |
| 2025-12-09 | 69.99 | 69.99 | 68.81 | 68.97 | 0.000% | 11 | 11 | -50.341% |