SPY280616P00730000
SPY Jun 16 2028 730.00 Put
optionOPRA
EODOct 27, 2026
41.43USD+1.222%(+0.50)1Vol576OI
SPY280616P00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 41.43 | 41.43 | 41.43 | 41.43 | +1.222% | 1 | 576 | 0.000% |
| 2026-10-20 | 40.93 | 40.93 | 40.93 | 40.93 | +0.689% | 1 | 576 | +1.222% |
| 2026-10-16 | 40.12 | 40.65 | 40.12 | 40.65 | +1.372% | 2 | 576 | +1.919% |
| 2026-10-15 | 40.10 | 40.10 | 40.10 | 40.10 | -2.717% | 2 | 574 | +3.317% |
| 2026-10-14 | 41.22 | 41.22 | 41.22 | 41.22 | +5.422% | 1 | 573 | +0.509% |
| 2026-10-09 | 39.21 | 39.21 | 39.10 | 39.10 | -3.122% | 3 | 573 | +5.959% |
| 2026-10-05 | 40.36 | 40.36 | 40.36 | 40.36 | -2.086% | 1 | 573 | +2.651% |
| 2026-10-02 | 41.22 | 41.22 | 41.22 | 41.22 | -2.369% | 4 | 569 | +0.509% |
| 2026-10-01 | 42.29 | 42.29 | 42.22 | 42.22 | -5.358% | 2 | 568 | -1.871% |
| 2026-09-15 | 44.61 | 44.61 | 44.61 | 44.61 | +2.764% | 1 | 567 | -7.128% |
| 2026-09-11 | 43.41 | 43.41 | 43.41 | 43.41 | +1.260% | 4 | 563 | -4.561% |
| 2026-09-03 | 42.87 | 42.87 | 42.87 | 42.87 | -5.531% | 4 | 567 | -3.359% |
| 2026-09-01 | 45.38 | 45.38 | 45.38 | 45.38 | +0.665% | 1 | 568 | -8.704% |
| 2026-08-31 | 45.08 | 45.08 | 45.08 | 45.08 | -1.508% | 4 | 564 | -8.097% |
| 2026-08-27 | 45.58 | 45.77 | 45.58 | 45.77 | -1.760% | 5 | 565 | -9.482% |
| 2026-08-26 | 46.59 | 46.59 | 46.59 | 46.59 | -1.730% | 2 | 563 | -11.075% |
| 2026-08-21 | 47.41 | 47.41 | 47.41 | 47.41 | +2.797% | 2 | 561 | -12.613% |
| 2026-08-13 | 46.12 | 46.12 | 46.12 | 46.12 | -1.726% | 3 | 561 | -10.169% |
| 2026-08-11 | 46.78 | 46.93 | 46.78 | 46.93 | +0.579% | 3 | 559 | -11.720% |
| 2026-08-10 | 46.41 | 46.66 | 46.41 | 46.66 | +0.691% | 4 | 556 | -11.209% |
| 2026-08-07 | 46.46 | 46.46 | 46.34 | 46.34 | -1.004% | 8 | 556 | -10.596% |
| 2026-08-05 | 46.74 | 46.81 | 46.74 | 46.81 | -0.784% | 8 | 552 | -11.493% |
| 2026-08-04 | 48.55 | 48.55 | 47.18 | 47.18 | -13.984% | 2 | 552 | -12.187% |
| 2026-07-30 | 57.10 | 57.10 | 54.85 | 54.85 | -7.254% | 4 | 549 | -24.467% |
| 2026-07-29 | 57.42 | 59.30 | 55.27 | 59.14 | +11.522% | 31 | 539 | -29.946% |
| 2026-07-13 | 53.03 | 53.03 | 53.03 | 53.03 | -0.113% | 1 | 539 | -21.874% |
| 2026-07-09 | 53.09 | 53.09 | 53.09 | 53.09 | -3.014% | 3 | 539 | -21.963% |
| 2026-07-08 | 54.73 | 54.74 | 54.68 | 54.74 | +2.702% | 4 | 538 | -24.315% |
| 2026-07-06 | 53.58 | 53.58 | 53.30 | 53.30 | -0.800% | 3 | 537 | -22.270% |
| 2026-07-01 | 53.73 | 53.73 | 53.73 | 53.73 | -3.899% | 2 | 536 | -22.892% |
| 2026-06-30 | 55.91 | 55.91 | 55.91 | 55.91 | -6.583% | 1 | 537 | -25.899% |
| 2026-06-26 | 59.90 | 59.90 | 59.78 | 59.85 | +1.872% | 4 | 535 | -30.777% |
| 2026-06-24 | 59.32 | 59.32 | 58.75 | 58.75 | -0.255% | 2 | 535 | -29.481% |
| 2026-06-23 | 58.90 | 58.90 | 58.90 | 58.90 | +6.761% | 1 | 535 | -29.660% |
| 2026-06-18 | 55.17 | 55.17 | 55.17 | 55.17 | -0.091% | 1 | 536 | -24.905% |
| 2026-06-17 | 56.01 | 56.01 | 55.22 | 55.22 | -14.068% | 2 | 535 | -24.973% |
| 2026-06-11 | 64.26 | 64.26 | 64.26 | 64.26 | +0.093% | 1 | 535 | -35.528% |
| 2026-06-10 | 60.80 | 64.20 | 60.80 | 64.20 | +0.391% | 15 | 531 | -35.467% |
| 2026-06-09 | 62.35 | 63.95 | 62.35 | 63.95 | +13.066% | 3 | 529 | -35.215% |
| 2026-06-05 | 56.56 | 56.56 | 56.56 | 56.56 | +4.644% | 1 | 529 | -26.750% |
| 2026-06-02 | 54.05 | 54.05 | 54.05 | 54.05 | +0.558% | 20 | 529 | -23.349% |
| 2026-05-29 | 53.75 | 53.75 | 53.75 | 53.75 | -1.737% | 1 | 528 | -22.921% |
| 2026-05-28 | 54.70 | 54.70 | 54.70 | 54.70 | -5.101% | 1 | 528 | -24.260% |
| 2026-05-21 | 57.64 | 57.64 | 57.64 | 57.64 | -5.493% | 2 | 530 | -28.123% |
| 2026-05-19 | 61.50 | 61.50 | 60.99 | 60.99 | +1.498% | 4 | 530 | -32.071% |
| 2026-05-15 | 60.09 | 60.09 | 60.09 | 60.09 | +2.508% | 1 | 530 | -31.053% |
| 2026-05-14 | 59.29 | 59.29 | 58.62 | 58.62 | -1.793% | 13 | 541 | -29.324% |
| 2026-05-13 | 59.91 | 59.91 | 59.69 | 59.69 | -3.601% | 14 | 541 | -30.591% |
| 2026-05-12 | 61.92 | 61.92 | 61.92 | 61.92 | -0.193% | 2 | 541 | -33.091% |
| 2026-05-06 | 62.60 | 62.60 | 62.04 | 62.04 | -3.590% | 56 | 545 | -33.221% |
| 2026-05-05 | 65.00 | 65.00 | 64.35 | 64.35 | -1.980% | 25 | 520 | -35.618% |
| 2026-05-04 | 65.82 | 65.86 | 65.65 | 65.65 | +1.594% | 25 | 502 | -36.893% |
| 2026-05-01 | 64.62 | 64.62 | 64.62 | 64.62 | -7.883% | 6 | 503 | -35.887% |
| 2026-04-17 | 70.66 | 70.66 | 70.15 | 70.15 | -6.765% | 2 | 503 | -40.941% |
| 2026-04-14 | 75.24 | 75.24 | 75.24 | 75.24 | -8.578% | 5 | 503 | -44.936% |
| 2026-04-10 | 82.30 | 82.30 | 82.30 | 82.30 | +0.341% | 3 | 503 | -49.660% |
| 2026-04-09 | 81.96 | 82.02 | 81.96 | 82.02 | -13.599% | 2 | 500 | -49.488% |
| 2026-04-06 | 94.93 | 94.93 | 94.93 | 94.93 | -2.885% | 20 | 501 | -56.357% |
| 2026-04-02 | 97.75 | 97.75 | 97.75 | 97.75 | -1.660% | 2 | 480 | -57.616% |
| 2026-03-26 | 99.46 | 99.64 | 99.19 | 99.40 | +0.577% | 8 | 480 | -58.320% |
| 2026-03-24 | 98.83 | 98.83 | 98.83 | 98.83 | +0.284% | 20 | 477 | -58.080% |
| 2026-03-20 | 99.01 | 99.01 | 98.55 | 98.55 | +4.341% | 30 | 477 | -57.960% |
| 2026-03-19 | 97.32 | 97.44 | 94.45 | 94.45 | +2.507% | 7 | 477 | -56.136% |
| 2026-03-09 | 92.14 | 92.14 | 92.14 | 92.14 | +13.125% | 1 | 477 | -55.036% |
| 2026-03-04 | 81.45 | 81.45 | 81.45 | 81.45 | -1.927% | 70 | 477 | -49.134% |
| 2026-02-27 | 83.05 | 83.05 | 83.05 | 83.05 | -1.154% | 1 | 407 | -50.114% |
| 2026-02-12 | 84.02 | 84.02 | 84.02 | 84.02 | +9.330% | 1 | 406 | -50.690% |
| 2026-02-09 | 76.85 | 76.85 | 76.85 | 76.85 | -3.576% | 3 | 405 | -46.090% |
| 2026-02-03 | 78.70 | 79.70 | 78.70 | 79.70 | +5.256% | 2 | 405 | -48.018% |
| 2026-02-02 | 75.51 | 75.72 | 75.51 | 75.72 | -1.483% | 2 | 404 | -45.285% |
| 2026-01-16 | 76.82 | 76.86 | 76.82 | 76.86 | +0.959% | 2 | 404 | -46.097% |
| 2026-01-15 | 76.19 | 76.19 | 75.75 | 76.13 | -4.539% | 798 | 404 | -45.580% |
| 2026-01-14 | 79.79 | 79.79 | 79.75 | 79.75 | +5.350% | 2 | 6 | -48.050% |
| 2026-01-13 | 75.70 | 75.70 | 75.70 | 75.70 | -3.787% | 8 | 5 | -45.271% |
| 2026-01-05 | 78.68 | 78.68 | 78.68 | 78.68 | -3.519% | 1 | 12 | -47.344% |
| 2026-01-02 | 81.55 | 81.55 | 81.55 | 81.55 | +4.968% | 1 | 12 | -49.197% |
| 2025-12-29 | 78.20 | 78.20 | 77.69 | 77.69 | 0.000% | 2 | 11 | -46.673% |
| 2025-12-23 | 78.17 | 78.17 | 77.69 | 77.69 | -1.471% | 9 | 10 | -46.673% |
| 2025-12-22 | 78.85 | 78.85 | 78.85 | 78.85 | 0.000% | 2 | 2 | -47.457% |