SPY280616P00705000
SPY Jun 16 2028 705.00 Put
optionOPRA
InactiveOct 16, 2026
37.00USD+11.918%(+3.94)1Vol574OI
SPY280616P00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 37.00 | 37.00 | 37.00 | 37.00 | +11.918% | 1 | 575 | 0.000% |
| 2026-10-12 | 33.07 | 33.07 | 33.06 | 33.06 | -4.063% | 8 | 569 | +11.918% |
| 2026-10-08 | 34.10 | 34.46 | 34.10 | 34.46 | +0.437% | 2 | 569 | +7.371% |
| 2026-10-07 | 34.31 | 34.31 | 34.31 | 34.31 | -2.027% | 1 | 568 | +7.840% |
| 2026-09-28 | 35.02 | 35.02 | 35.02 | 35.02 | -4.160% | 1 | 568 | +5.654% |
| 2026-09-17 | 36.83 | 36.92 | 36.54 | 36.54 | -0.814% | 543 | 29 | +1.259% |
| 2026-09-11 | 37.34 | 37.43 | 36.84 | 36.84 | -7.900% | 5 | 29 | +0.434% |
| 2026-09-10 | 40.00 | 40.00 | 40.00 | 40.00 | +4.712% | 1 | 29 | -7.500% |
| 2026-09-09 | 38.20 | 38.20 | 38.20 | 38.20 | +3.355% | 2 | 29 | -3.141% |
| 2026-09-03 | 36.96 | 36.96 | 36.96 | 36.96 | -2.737% | 1 | 28 | +0.108% |
| 2026-08-28 | 38.00 | 38.00 | 38.00 | 38.00 | -6.173% | 1 | 27 | -2.632% |
| 2026-08-26 | 40.50 | 40.50 | 40.50 | 40.50 | -1.220% | 1 | 26 | -8.642% |
| 2026-08-21 | 41.00 | 41.00 | 41.00 | 41.00 | -2.381% | 1 | 25 | -9.756% |
| 2026-08-20 | 41.54 | 42.00 | 41.54 | 42.00 | +1.646% | 2 | 25 | -11.905% |
| 2026-08-18 | 41.32 | 41.32 | 41.32 | 41.32 | +2.633% | 1 | 25 | -10.455% |
| 2026-08-11 | 40.26 | 40.26 | 40.26 | 40.26 | -1.154% | 1 | 25 | -8.097% |
| 2026-08-04 | 41.00 | 41.00 | 40.73 | 40.73 | -6.109% | 6 | 28 | -9.158% |
| 2026-08-03 | 43.50 | 43.50 | 43.38 | 43.38 | -5.696% | 5 | 23 | -14.707% |
| 2026-07-31 | 46.00 | 46.00 | 46.00 | 46.00 | -4.167% | 1 | 23 | -19.565% |
| 2026-07-30 | 48.00 | 48.00 | 48.00 | 48.00 | +0.355% | 1 | 22 | -22.917% |
| 2026-07-28 | 47.83 | 47.83 | 47.83 | 47.83 | -0.354% | 2 | 20 | -22.643% |
| 2026-07-24 | 48.00 | 48.00 | 48.00 | 48.00 | -4.000% | 1 | 20 | -22.917% |
| 2026-07-23 | 50.00 | 50.00 | 50.00 | 50.00 | +10.156% | 1 | 20 | -26.000% |
| 2026-07-15 | 45.39 | 45.39 | 45.39 | 45.39 | -0.765% | 1 | 19 | -18.484% |
| 2026-07-10 | 45.74 | 45.74 | 45.74 | 45.74 | -3.705% | 3 | 22 | -19.108% |
| 2026-07-08 | 47.50 | 47.50 | 47.50 | 47.50 | +2.636% | 1 | 21 | -22.105% |
| 2026-07-07 | 46.28 | 46.28 | 46.28 | 46.28 | +0.499% | 1 | 21 | -20.052% |
| 2026-07-06 | 46.05 | 46.05 | 46.05 | 46.05 | -5.052% | 3 | 19 | -19.653% |
| 2026-07-02 | 46.69 | 49.00 | 46.69 | 48.50 | +0.476% | 3 | 18 | -23.711% |
| 2026-07-01 | 48.36 | 48.36 | 48.27 | 48.27 | -1.025% | 2 | 18 | -23.348% |
| 2026-06-29 | 49.80 | 49.80 | 48.77 | 48.77 | -6.212% | 2 | 16 | -24.134% |
| 2026-06-26 | 51.00 | 52.00 | 51.00 | 52.00 | -0.230% | 2 | 16 | -28.846% |
| 2026-06-23 | 52.12 | 52.12 | 52.12 | 52.12 | +8.358% | 1 | 17 | -29.010% |
| 2026-06-18 | 48.10 | 48.10 | 48.10 | 48.10 | -12.957% | 1 | 16 | -23.077% |
| 2026-06-11 | 55.26 | 55.26 | 55.26 | 55.26 | +1.061% | 1 | 16 | -33.044% |
| 2026-06-10 | 54.68 | 54.68 | 54.68 | 54.68 | +5.154% | 1 | 17 | -32.334% |
| 2026-06-05 | 52.00 | 52.00 | 52.00 | 52.00 | +9.015% | 1 | 18 | -28.846% |
| 2026-06-03 | 47.70 | 47.70 | 47.70 | 47.70 | +1.945% | 1 | 17 | -22.432% |
| 2026-06-02 | 46.79 | 46.79 | 46.79 | 46.79 | -3.823% | 1 | 17 | -20.923% |
| 2026-05-27 | 48.46 | 48.65 | 48.46 | 48.65 | -0.714% | 2 | 17 | -23.947% |
| 2026-05-22 | 49.00 | 49.00 | 49.00 | 49.00 | -6.489% | 1 | 17 | -24.490% |
| 2026-05-11 | 52.44 | 52.44 | 52.40 | 52.40 | -3.659% | 2 | 16 | -29.389% |
| 2026-05-06 | 55.00 | 55.00 | 54.39 | 54.39 | -3.461% | 3 | 16 | -31.973% |
| 2026-05-01 | 56.34 | 56.34 | 56.34 | 56.34 | -3.511% | 12 | 28 | -34.327% |
| 2026-04-30 | 58.39 | 58.39 | 58.39 | 58.39 | -3.916% | 12 | 28 | -36.633% |
| 2026-04-22 | 60.77 | 60.77 | 60.77 | 60.77 | -2.877% | 1 | 16 | -39.115% |
| 2026-04-21 | 62.57 | 62.57 | 62.57 | 62.57 | +2.624% | 2 | 14 | -40.866% |
| 2026-04-17 | 60.38 | 60.97 | 60.00 | 60.97 | -4.271% | 3 | 14 | -39.314% |
| 2026-04-16 | 63.69 | 63.69 | 63.69 | 63.69 | -6.338% | 1 | 13 | -41.906% |
| 2026-04-13 | 71.00 | 71.00 | 68.00 | 68.00 | -5.556% | 3 | 13 | -45.588% |
| 2026-04-09 | 72.00 | 72.00 | 72.00 | 72.00 | -2.307% | 1 | 11 | -48.611% |
| 2026-04-08 | 73.70 | 73.70 | 73.70 | 73.70 | -11.205% | 1 | 11 | -49.796% |
| 2026-04-07 | 83.80 | 85.00 | 83.00 | 83.00 | 0.000% | 3 | 10 | -55.422% |
| 2026-04-06 | 82.00 | 83.00 | 82.00 | 83.00 | -3.488% | 2 | 9 | -55.422% |
| 2026-04-02 | 86.00 | 86.00 | 86.00 | 86.00 | +1.775% | 1 | 8 | -56.977% |
| 2026-04-01 | 84.50 | 84.50 | 84.50 | 84.50 | -5.056% | 1 | 8 | -56.213% |
| 2026-03-31 | 92.40 | 92.40 | 89.00 | 89.00 | -8.718% | 2 | 9 | -58.427% |
| 2026-03-30 | 96.10 | 97.50 | 95.00 | 97.50 | +3.723% | 3 | 7 | -62.051% |
| 2026-03-27 | 94.00 | 94.00 | 94.00 | 94.00 | +8.046% | 1 | 8 | -60.638% |
| 2026-03-26 | 87.00 | 87.00 | 87.00 | 87.00 | +3.571% | 1 | 9 | -57.471% |
| 2026-03-25 | 83.00 | 84.00 | 83.00 | 84.00 | -1.176% | 4 | 10 | -55.952% |
| 2026-03-24 | 85.85 | 85.85 | 85.00 | 85.00 | +1.190% | 2 | 11 | -56.471% |
| 2026-03-23 | 85.00 | 85.00 | 83.00 | 84.00 | -6.667% | 4 | 10 | -55.952% |
| 2026-03-20 | 85.00 | 90.00 | 85.00 | 90.00 | +8.696% | 3 | 10 | -58.889% |
| 2026-03-19 | 82.80 | 82.80 | 82.80 | 82.80 | +2.222% | 1 | 13 | -55.314% |
| 2026-03-18 | 81.00 | 81.00 | 81.00 | 81.00 | +4.651% | 1 | 12 | -54.321% |
| 2026-03-16 | 77.40 | 77.40 | 77.40 | 77.40 | -6.522% | 1 | 13 | -52.196% |
| 2026-03-13 | 82.80 | 82.80 | 82.80 | 82.80 | +3.500% | 1 | 13 | -55.314% |
| 2026-03-12 | 78.09 | 80.00 | 78.09 | 80.00 | +6.667% | 2 | 14 | -53.750% |
| 2026-03-10 | 75.00 | 75.00 | 75.00 | 75.00 | -3.846% | 1 | 15 | -50.667% |
| 2026-03-09 | 81.50 | 81.50 | 78.00 | 78.00 | -0.383% | 3 | 14 | -52.564% |
| 2026-03-06 | 78.30 | 78.30 | 78.30 | 78.30 | +4.400% | 1 | 12 | -52.746% |
| 2026-03-05 | 72.50 | 75.00 | 72.50 | 75.00 | +6.428% | 2 | 12 | -50.667% |
| 2026-03-04 | 70.47 | 70.47 | 70.47 | 70.47 | -6.040% | 1 | 13 | -47.495% |
| 2026-03-03 | 75.77 | 79.00 | 75.00 | 75.00 | +5.530% | 3 | 12 | -50.667% |
| 2026-03-02 | 73.62 | 73.62 | 71.07 | 71.07 | -0.601% | 3 | 12 | -47.939% |
| 2026-02-27 | 72.55 | 72.55 | 71.50 | 71.50 | +1.260% | 2 | 10 | -48.252% |
| 2026-02-26 | 70.61 | 70.61 | 70.61 | 70.61 | +3.838% | 1 | 10 | -47.599% |
| 2026-02-25 | 68.00 | 68.00 | 68.00 | 68.00 | -3.546% | 1 | 10 | -45.588% |
| 2026-02-24 | 71.75 | 71.75 | 70.50 | 70.50 | -2.083% | 2 | 10 | -47.518% |
| 2026-02-23 | 72.00 | 72.00 | 72.00 | 72.00 | +2.128% | 1 | 8 | -48.611% |
| 2026-02-18 | 70.50 | 70.50 | 70.50 | 70.50 | -4.042% | 1 | 8 | -47.518% |
| 2026-02-17 | 73.47 | 73.47 | 73.47 | 73.47 | +3.333% | 1 | 7 | -49.639% |
| 2026-02-12 | 71.10 | 71.10 | 71.10 | 71.10 | +4.821% | 1 | 6 | -47.961% |
| 2026-02-10 | 67.83 | 67.83 | 67.83 | 67.83 | -0.250% | 1 | 7 | -45.452% |
| 2026-02-06 | 70.00 | 70.00 | 68.00 | 68.00 | -6.773% | 2 | 6 | -45.588% |
| 2026-02-05 | 75.00 | 75.00 | 72.94 | 72.94 | +11.359% | 2 | 4 | -49.273% |
| 2026-02-02 | 65.50 | 65.50 | 65.50 | 65.50 | -1.917% | 1 | 4 | -43.511% |
| 2026-01-29 | 66.78 | 66.78 | 66.78 | 66.78 | -5.691% | 1 | 4 | -44.594% |
| 2026-01-20 | 70.81 | 70.81 | 70.81 | 70.81 | +6.593% | 1 | 4 | -47.747% |
| 2026-01-16 | 66.44 | 66.44 | 66.43 | 66.43 | +0.317% | 2 | 4 | -44.302% |
| 2026-01-15 | 66.24 | 66.24 | 66.22 | 66.22 | -3.890% | 2 | 4 | -44.126% |
| 2026-01-14 | 68.53 | 68.90 | 68.52 | 68.90 | -2.270% | 3 | 4 | -46.299% |
| 2026-01-02 | 70.50 | 70.50 | 70.50 | 70.50 | -1.728% | 1 | 3 | -47.518% |
| 2025-12-19 | 71.74 | 71.74 | 71.74 | 71.74 | +2.942% | 1 | 2 | -48.425% |
| 2025-12-11 | 71.02 | 71.02 | 69.69 | 69.69 | 0.000% | 2 | 2 | -46.908% |