SPY280616P00725000
SPY Jun 16 2028 725.00 Put
optionOPRA
EODOct 27, 2026
40.26USD-1.130%(-0.46)2Vol1,676OI
SPY280616P00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 40.65 | 40.65 | 40.26 | 40.26 | -1.130% | 2 | 1,675 | 0.000% |
| 2026-10-26 | 42.23 | 42.23 | 40.72 | 40.72 | -5.302% | 4 | 1,672 | -1.130% |
| 2026-10-23 | 43.27 | 43.49 | 42.60 | 43.00 | +4.496% | 8 | 1,671 | -6.372% |
| 2026-10-22 | 41.15 | 41.15 | 41.15 | 41.15 | +5.513% | 1 | 1,671 | -2.163% |
| 2026-10-21 | 39.00 | 39.00 | 39.00 | 39.00 | -0.738% | 1 | 1,670 | +3.231% |
| 2026-10-20 | 40.06 | 40.06 | 39.29 | 39.29 | -2.458% | 5 | 1,669 | +2.469% |
| 2026-10-19 | 40.28 | 40.28 | 40.28 | 40.28 | -3.243% | 1 | 1,668 | -0.050% |
| 2026-10-16 | 40.91 | 41.96 | 40.91 | 41.63 | +6.963% | 41 | 1,646 | -3.291% |
| 2026-10-15 | 40.67 | 40.67 | 38.92 | 38.92 | -2.456% | 5 | 1,648 | +3.443% |
| 2026-10-14 | 39.26 | 39.90 | 39.00 | 39.90 | +5.556% | 4 | 1,646 | +0.902% |
| 2026-10-13 | 37.80 | 37.80 | 37.80 | 37.80 | -0.185% | 1 | 1,646 | +6.508% |
| 2026-10-12 | 37.87 | 37.87 | 37.87 | 37.87 | -0.916% | 1 | 1,645 | +6.311% |
| 2026-10-09 | 38.66 | 38.66 | 38.22 | 38.22 | -2.970% | 3 | 1,642 | +5.338% |
| 2026-10-08 | 39.01 | 39.41 | 39.01 | 39.39 | +2.712% | 8 | 1,634 | +2.209% |
| 2026-10-07 | 38.35 | 38.35 | 38.35 | 38.35 | +1.589% | 3 | 1,631 | +4.980% |
| 2026-10-06 | 37.75 | 37.75 | 37.75 | 37.75 | -3.379% | 1 | 1,631 | +6.649% |
| 2026-10-05 | 39.07 | 39.07 | 39.07 | 39.07 | -4.916% | 1 | 1,632 | +3.046% |
| 2026-10-01 | 41.09 | 41.09 | 41.09 | 41.09 | +5.278% | 8 | 1,632 | -2.020% |
| 2026-09-22 | 39.03 | 39.03 | 39.03 | 39.03 | -1.065% | 11 | 1,632 | +3.151% |
| 2026-09-21 | 40.05 | 40.05 | 39.45 | 39.45 | -5.802% | 8 | 1,625 | +2.053% |
| 2026-09-18 | 41.88 | 41.88 | 41.88 | 41.88 | -1.943% | 1 | 1,624 | -3.868% |
| 2026-09-16 | 42.71 | 42.71 | 42.71 | 42.71 | -0.023% | 1 | 1,623 | -5.736% |
| 2026-09-15 | 42.72 | 42.72 | 42.72 | 42.72 | +1.280% | 1 | 1,622 | -5.758% |
| 2026-09-14 | 42.24 | 42.24 | 42.18 | 42.18 | -5.553% | 3,000 | 230 | -4.552% |
| 2026-09-10 | 44.66 | 44.66 | 44.66 | 44.66 | +5.704% | 1 | 229 | -9.852% |
| 2026-09-08 | 42.25 | 42.25 | 42.25 | 42.25 | +2.053% | 8 | 221 | -4.710% |
| 2026-09-04 | 41.40 | 41.40 | 41.40 | 41.40 | +0.926% | 1 | 220 | -2.754% |
| 2026-09-03 | 41.02 | 41.02 | 41.02 | 41.02 | -3.822% | 1 | 220 | -1.853% |
| 2026-09-02 | 42.65 | 42.65 | 42.65 | 42.65 | -2.246% | 6 | 220 | -5.604% |
| 2026-08-31 | 43.72 | 43.72 | 43.63 | 43.63 | -0.411% | 5 | 220 | -7.724% |
| 2026-08-28 | 43.81 | 43.81 | 43.81 | 43.81 | -0.905% | 10 | 230 | -8.103% |
| 2026-08-27 | 44.21 | 44.21 | 44.21 | 44.21 | -4.822% | 4 | 230 | -8.935% |
| 2026-08-18 | 46.45 | 46.45 | 46.45 | 46.45 | +3.614% | 9 | 230 | -13.326% |
| 2026-08-13 | 44.83 | 44.83 | 44.83 | 44.83 | -1.059% | 3 | 230 | -10.194% |
| 2026-08-10 | 44.99 | 45.31 | 44.99 | 45.31 | +0.243% | 6 | 231 | -11.145% |
| 2026-08-07 | 45.20 | 45.20 | 45.20 | 45.20 | +0.177% | 3 | 231 | -10.929% |
| 2026-08-05 | 45.12 | 45.12 | 45.12 | 45.12 | -7.636% | 3 | 228 | -10.771% |
| 2026-08-03 | 48.85 | 48.85 | 48.85 | 48.85 | -4.887% | 2 | 226 | -17.584% |
| 2026-07-31 | 51.36 | 51.36 | 51.36 | 51.36 | -3.567% | 4 | 222 | -21.612% |
| 2026-07-28 | 53.26 | 53.26 | 53.26 | 53.26 | -0.819% | 1 | 223 | -24.409% |
| 2026-07-24 | 53.70 | 53.70 | 53.70 | 53.70 | -2.381% | 1 | 224 | -25.028% |
| 2026-07-17 | 55.01 | 55.01 | 55.01 | 55.01 | +8.844% | 1 | 223 | -26.813% |
| 2026-07-10 | 50.89 | 50.91 | 50.54 | 50.54 | -11.782% | 3 | 223 | -20.340% |
| 2026-06-23 | 57.29 | 57.29 | 57.29 | 57.29 | +6.705% | 1 | 223 | -29.726% |
| 2026-06-18 | 53.69 | 53.69 | 53.69 | 53.69 | -5.774% | 1 | 222 | -25.014% |
| 2026-06-12 | 56.98 | 56.98 | 56.98 | 56.98 | -6.987% | 1 | 221 | -29.344% |
| 2026-06-11 | 61.26 | 61.26 | 61.26 | 61.26 | +0.426% | 1 | 222 | -34.280% |
| 2026-06-10 | 60.50 | 61.00 | 58.50 | 61.00 | +1.667% | 22 | 222 | -34.000% |
| 2026-06-09 | 59.14 | 63.55 | 59.14 | 60.00 | +14.134% | 34 | 208 | -32.900% |
| 2026-06-02 | 52.58 | 52.58 | 52.57 | 52.57 | +0.114% | 21 | 188 | -23.416% |
| 2026-05-29 | 52.51 | 52.51 | 52.51 | 52.51 | -4.701% | 2 | 190 | -23.329% |
| 2026-05-22 | 55.12 | 55.12 | 55.10 | 55.10 | -3.755% | 10 | 185 | -26.933% |
| 2026-05-20 | 57.25 | 57.25 | 57.25 | 57.25 | -2.851% | 10 | 175 | -29.677% |
| 2026-05-19 | 58.93 | 58.93 | 58.93 | 58.93 | +0.769% | 1 | 175 | -31.682% |
| 2026-05-15 | 58.48 | 58.48 | 58.48 | 58.48 | +0.309% | 1 | 174 | -31.156% |
| 2026-05-13 | 58.30 | 58.30 | 58.30 | 58.30 | -2.116% | 12 | 174 | -30.943% |
| 2026-05-07 | 59.56 | 59.56 | 59.56 | 59.56 | -4.475% | 12 | 174 | -32.404% |
| 2026-05-05 | 62.35 | 62.35 | 62.35 | 62.35 | -3.617% | 1 | 174 | -35.429% |
| 2026-05-04 | 64.69 | 64.69 | 64.69 | 64.69 | -3.807% | 1 | 174 | -37.765% |
| 2026-04-29 | 67.25 | 67.25 | 67.25 | 67.25 | +0.134% | 25 | 174 | -40.134% |
| 2026-04-28 | 67.30 | 67.85 | 67.16 | 67.16 | -8.201% | 51 | 174 | -40.054% |
| 2026-04-14 | 73.16 | 73.16 | 73.16 | 73.16 | -20.539% | 5 | 150 | -44.970% |
| 2026-04-06 | 92.07 | 92.07 | 92.07 | 92.07 | -2.757% | 20 | 145 | -56.272% |
| 2026-04-01 | 94.71 | 94.71 | 94.68 | 94.68 | -3.800% | 2 | 125 | -57.478% |
| 2026-03-26 | 96.70 | 98.42 | 96.70 | 98.42 | +2.414% | 4 | 124 | -59.094% |
| 2026-03-24 | 96.10 | 96.10 | 96.10 | 96.10 | +6.129% | 20 | 123 | -58.106% |
| 2026-03-23 | 90.55 | 90.55 | 90.55 | 90.55 | -5.490% | 12 | 103 | -55.538% |
| 2026-03-20 | 96.27 | 96.27 | 95.81 | 95.81 | +1.461% | 30 | 115 | -57.979% |
| 2026-03-19 | 94.50 | 94.72 | 94.43 | 94.43 | +3.078% | 5 | 94 | -57.365% |
| 2026-03-09 | 91.61 | 91.61 | 91.61 | 91.61 | +15.509% | 1 | 91 | -56.053% |
| 2026-03-04 | 79.31 | 79.31 | 79.31 | 79.31 | +4.907% | 70 | 91 | -49.237% |
| 2026-02-03 | 75.60 | 75.60 | 75.60 | 75.60 | +1.859% | 1 | 21 | -46.746% |
| 2026-01-15 | 74.06 | 74.22 | 74.06 | 74.22 | -3.635% | 2 | 21 | -45.756% |
| 2026-01-14 | 77.02 | 77.02 | 77.02 | 77.02 | +4.647% | 1 | 21 | -47.728% |
| 2026-01-09 | 73.60 | 73.60 | 73.60 | 73.60 | -2.761% | 6 | 20 | -45.299% |
| 2026-01-06 | 75.69 | 75.69 | 75.69 | 75.69 | -0.825% | 1 | 20 | -46.809% |
| 2026-01-05 | 76.32 | 76.32 | 76.32 | 76.32 | +0.118% | 2 | 18 | -47.248% |
| 2025-12-30 | 76.20 | 76.23 | 76.20 | 76.23 | +0.820% | 12 | 18 | -47.186% |
| 2025-12-23 | 75.61 | 75.61 | 75.61 | 75.61 | 0.000% | 6 | 6 | -46.753% |