SPY280616P00740000
SPY Jun 16 2028 740.00 Put
optionOPRA
EODOct 22, 2026
47.15USD+7.944%(+3.47)2Vol225OI
SPY280616P00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 45.76 | 47.15 | 45.76 | 47.15 | +7.944% | 2 | 224 | 0.000% |
| 2026-10-20 | 43.68 | 43.68 | 43.68 | 43.68 | -0.206% | 1 | 223 | +7.944% |
| 2026-10-14 | 41.74 | 44.31 | 41.74 | 43.77 | +4.314% | 18 | 206 | +7.722% |
| 2026-10-09 | 41.96 | 41.96 | 41.96 | 41.96 | +0.987% | 9 | 197 | +12.369% |
| 2026-10-06 | 41.55 | 41.55 | 41.55 | 41.55 | -7.851% | 4 | 197 | +13.478% |
| 2026-10-01 | 45.14 | 45.14 | 45.09 | 45.09 | +1.258% | 2 | 196 | +4.569% |
| 2026-09-29 | 44.53 | 44.53 | 44.53 | 44.53 | +4.066% | 1 | 195 | +5.884% |
| 2026-09-21 | 44.02 | 44.02 | 42.79 | 42.79 | -8.058% | 8 | 194 | +10.189% |
| 2026-09-18 | 46.54 | 46.54 | 46.54 | 46.54 | +0.823% | 2 | 193 | +1.311% |
| 2026-09-11 | 46.54 | 46.66 | 46.10 | 46.16 | +1.428% | 4 | 195 | +2.145% |
| 2026-09-03 | 45.51 | 45.51 | 45.51 | 45.51 | -6.742% | 3 | 195 | +3.604% |
| 2026-09-01 | 48.80 | 48.80 | 48.80 | 48.80 | +2.932% | 1 | 195 | -3.381% |
| 2026-08-31 | 47.89 | 47.89 | 47.41 | 47.41 | -5.858% | 4 | 196 | -0.548% |
| 2026-08-24 | 50.36 | 50.36 | 50.36 | 50.36 | +0.079% | 1 | 196 | -6.374% |
| 2026-08-21 | 50.32 | 50.32 | 50.29 | 50.32 | -0.750% | 7 | 193 | -6.300% |
| 2026-08-18 | 50.93 | 50.98 | 50.70 | 50.70 | +1.319% | 8 | 193 | -7.002% |
| 2026-08-17 | 49.95 | 50.04 | 49.95 | 50.04 | +2.039% | 2 | 192 | -5.775% |
| 2026-08-14 | 49.22 | 49.22 | 49.02 | 49.04 | +0.122% | 8 | 193 | -3.854% |
| 2026-08-10 | 48.98 | 48.98 | 48.98 | 48.98 | -0.568% | 1 | 194 | -3.736% |
| 2026-08-07 | 49.26 | 49.26 | 49.26 | 49.26 | -0.364% | 1 | 193 | -4.283% |
| 2026-08-06 | 49.44 | 49.44 | 49.44 | 49.44 | -0.463% | 2 | 191 | -4.632% |
| 2026-08-05 | 49.06 | 49.67 | 48.90 | 49.67 | -0.020% | 22 | 197 | -5.073% |
| 2026-08-04 | 49.68 | 49.68 | 49.68 | 49.68 | -6.335% | 4 | 197 | -5.093% |
| 2026-08-03 | 53.27 | 53.27 | 52.75 | 53.04 | -9.022% | 11 | 197 | -11.105% |
| 2026-07-30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.461% | 1 | 197 | -19.125% |
| 2026-07-28 | 58.57 | 58.57 | 58.57 | 58.57 | -3.206% | 1 | 197 | -19.498% |
| 2026-07-23 | 60.77 | 61.81 | 60.51 | 60.51 | +6.158% | 3 | 194 | -22.079% |
| 2026-07-21 | 58.06 | 58.06 | 57.00 | 57.00 | -0.870% | 5 | 191 | -17.281% |
| 2026-07-20 | 57.50 | 57.50 | 57.50 | 57.50 | -5.598% | 2 | 191 | -18.000% |
| 2026-07-17 | 60.91 | 60.91 | 60.91 | 60.91 | +9.491% | 10 | 181 | -22.591% |
| 2026-07-10 | 55.63 | 55.63 | 55.63 | 55.63 | -1.085% | 4 | 177 | -15.244% |
| 2026-07-09 | 56.24 | 56.24 | 56.24 | 56.24 | -2.833% | 4 | 173 | -16.163% |
| 2026-07-08 | 57.84 | 57.88 | 57.84 | 57.88 | +2.117% | 50 | 173 | -18.538% |
| 2026-07-06 | 56.68 | 56.68 | 56.68 | 56.68 | -3.227% | 1 | 172 | -16.814% |
| 2026-07-02 | 57.35 | 58.57 | 57.35 | 58.57 | +3.098% | 2 | 173 | -19.498% |
| 2026-07-01 | 58.47 | 58.47 | 56.81 | 56.81 | -3.236% | 3 | 174 | -17.004% |
| 2026-06-30 | 59.26 | 59.26 | 58.71 | 58.71 | -4.753% | 3 | 174 | -19.690% |
| 2026-06-23 | 63.93 | 63.93 | 61.40 | 61.64 | +3.527% | 12 | 167 | -23.507% |
| 2026-06-22 | 59.96 | 59.96 | 59.54 | 59.54 | +1.935% | 30 | 152 | -20.810% |
| 2026-06-18 | 59.71 | 59.71 | 58.41 | 58.41 | -4.340% | 3 | 149 | -19.278% |
| 2026-06-17 | 61.32 | 61.32 | 61.03 | 61.06 | -4.980% | 7 | 142 | -22.781% |
| 2026-06-12 | 64.26 | 64.26 | 64.26 | 64.26 | -5.039% | 2 | 142 | -26.626% |
| 2026-06-10 | 67.67 | 67.67 | 67.67 | 67.67 | +3.203% | 1 | 142 | -30.324% |
| 2026-06-09 | 67.82 | 67.82 | 65.56 | 65.57 | +5.469% | 11 | 138 | -28.092% |
| 2026-06-08 | 62.10 | 62.17 | 62.10 | 62.17 | -1.816% | 2 | 138 | -24.160% |
| 2026-06-05 | 60.80 | 63.32 | 60.80 | 63.32 | +11.127% | 2 | 137 | -25.537% |
| 2026-06-02 | 56.90 | 56.98 | 56.90 | 56.98 | -3.013% | 6 | 132 | -17.252% |
| 2026-05-28 | 59.00 | 59.00 | 58.75 | 58.75 | -0.944% | 5 | 128 | -19.745% |
| 2026-05-27 | 59.31 | 59.31 | 59.31 | 59.31 | +0.525% | 3 | 127 | -20.502% |
| 2026-05-26 | 59.00 | 59.00 | 59.00 | 59.00 | -1.173% | 100 | 91 | -20.085% |
| 2026-05-22 | 59.70 | 59.70 | 59.70 | 59.70 | -2.499% | 4 | 87 | -21.022% |
| 2026-05-21 | 62.43 | 62.43 | 60.83 | 61.23 | -1.417% | 15 | 98 | -22.995% |
| 2026-05-20 | 64.27 | 64.27 | 62.11 | 62.11 | -2.204% | 2 | 99 | -24.086% |
| 2026-05-19 | 63.50 | 63.51 | 63.50 | 63.51 | -0.031% | 18 | 90 | -25.760% |
| 2026-05-15 | 63.66 | 63.66 | 63.53 | 63.53 | +3.183% | 3 | 87 | -25.783% |
| 2026-05-14 | 61.57 | 61.57 | 61.57 | 61.57 | -2.378% | 12 | 76 | -23.420% |
| 2026-05-13 | 63.07 | 63.07 | 63.07 | 63.07 | -1.913% | 1 | 75 | -25.242% |
| 2026-05-08 | 64.50 | 64.50 | 64.30 | 64.30 | -27.761% | 3 | 74 | -26.672% |
| 2026-04-08 | 89.01 | 89.01 | 89.01 | 89.01 | -13.925% | 3 | 74 | -47.028% |
| 2026-03-24 | 102.91 | 103.41 | 102.60 | 103.41 | +0.010% | 4 | 71 | -54.405% |
| 2026-03-19 | 103.40 | 103.40 | 103.40 | 103.40 | +8.499% | 2 | 71 | -54.400% |
| 2026-03-06 | 95.30 | 95.30 | 95.30 | 95.30 | +9.818% | 5 | 71 | -50.525% |
| 2026-01-21 | 86.78 | 86.78 | 86.78 | 86.78 | -2.231% | 2 | 66 | -45.667% |
| 2026-01-20 | 88.70 | 88.76 | 88.70 | 88.76 | +10.467% | 2 | 65 | -46.879% |
| 2026-01-15 | 80.27 | 80.35 | 80.27 | 80.35 | -4.379% | 2 | 64 | -41.319% |
| 2026-01-14 | 83.93 | 84.03 | 83.92 | 84.03 | +1.486% | 4 | 63 | -43.889% |
| 2026-01-05 | 82.80 | 82.80 | 82.80 | 82.80 | -0.193% | 1 | 61 | -43.056% |
| 2025-12-29 | 82.96 | 82.96 | 82.96 | 82.96 | +1.555% | 59 | 61 | -43.165% |
| 2025-12-26 | 81.69 | 81.69 | 81.69 | 81.69 | -6.265% | 2 | 3 | -42.282% |
| 2025-12-19 | 87.15 | 87.15 | 87.15 | 87.15 | -0.343% | 1 | 1 | -45.898% |
| 2025-12-12 | 87.44 | 87.45 | 87.44 | 87.45 | 0.000% | 2 | 0 | -46.083% |