SPY280616P00750000
SPY Jun 16 2028 750.00 Put
optionOPRA
EODOct 26, 2026
49.05USD-1.841%(-0.92)1Vol524OI
SPY280616P00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 49.05 | 49.05 | 49.05 | 49.05 | -1.841% | 1 | 523 | 0.000% |
| 2026-10-22 | 48.46 | 49.97 | 48.46 | 49.97 | +9.511% | 4 | 521 | -1.841% |
| 2026-10-21 | 45.63 | 45.63 | 45.63 | 45.63 | -6.534% | 1 | 520 | +7.495% |
| 2026-10-16 | 48.84 | 48.96 | 48.82 | 48.82 | +6.130% | 3 | 519 | +0.471% |
| 2026-10-14 | 44.58 | 46.00 | 44.58 | 46.00 | +3.720% | 6 | 524 | +6.630% |
| 2026-10-13 | 44.38 | 44.38 | 44.35 | 44.35 | +0.339% | 2 | 525 | +10.598% |
| 2026-10-12 | 44.20 | 44.20 | 44.20 | 44.20 | -0.158% | 1 | 524 | +10.973% |
| 2026-10-09 | 44.85 | 44.85 | 44.27 | 44.27 | -5.567% | 9 | 524 | +10.797% |
| 2026-10-08 | 46.88 | 46.88 | 46.88 | 46.88 | +3.305% | 1 | 524 | +4.629% |
| 2026-10-07 | 45.38 | 45.38 | 45.38 | 45.38 | +2.230% | 1 | 523 | +8.087% |
| 2026-10-06 | 44.39 | 44.39 | 44.39 | 44.39 | -2.973% | 1 | 523 | +10.498% |
| 2026-10-05 | 45.72 | 45.75 | 45.72 | 45.75 | -2.244% | 4 | 525 | +7.213% |
| 2026-10-02 | 46.80 | 46.80 | 46.80 | 46.80 | -3.005% | 1 | 536 | +4.808% |
| 2026-10-01 | 49.45 | 49.45 | 48.25 | 48.25 | +3.563% | 41 | 498 | +1.658% |
| 2026-09-28 | 46.59 | 46.59 | 46.59 | 46.59 | +1.195% | 2 | 498 | +5.280% |
| 2026-09-23 | 46.04 | 46.04 | 46.04 | 46.04 | -0.368% | 1 | 498 | +6.538% |
| 2026-09-21 | 46.60 | 46.60 | 46.21 | 46.21 | -7.116% | 4 | 494 | +6.146% |
| 2026-09-18 | 49.75 | 49.75 | 49.75 | 49.75 | +1.015% | 1 | 497 | -1.407% |
| 2026-09-17 | 49.25 | 49.25 | 49.25 | 49.25 | -6.190% | 2 | 495 | -0.406% |
| 2026-09-16 | 49.75 | 52.63 | 49.75 | 52.50 | +7.252% | 3 | 499 | -6.571% |
| 2026-09-11 | 49.25 | 49.73 | 48.95 | 48.95 | -1.370% | 8 | 499 | +0.204% |
| 2026-09-08 | 49.63 | 49.63 | 49.63 | 49.63 | +1.805% | 2 | 501 | -1.169% |
| 2026-09-03 | 48.75 | 48.75 | 48.75 | 48.75 | -4.897% | 1 | 500 | +0.615% |
| 2026-09-01 | 51.33 | 51.33 | 51.26 | 51.26 | +1.585% | 9 | 503 | -4.311% |
| 2026-08-31 | 51.84 | 51.84 | 50.46 | 50.46 | +0.819% | 7 | 497 | -2.794% |
| 2026-08-28 | 50.92 | 51.00 | 50.05 | 50.05 | -2.947% | 23 | 494 | -1.998% |
| 2026-08-27 | 51.55 | 51.57 | 51.55 | 51.57 | -1.584% | 5 | 494 | -4.887% |
| 2026-08-26 | 53.03 | 53.03 | 52.40 | 52.40 | -2.019% | 4 | 504 | -6.393% |
| 2026-08-25 | 53.48 | 53.48 | 53.48 | 53.48 | -1.237% | 2 | 504 | -8.283% |
| 2026-08-24 | 54.25 | 54.25 | 54.15 | 54.15 | +1.595% | 60 | 444 | -9.418% |
| 2026-08-21 | 52.99 | 53.30 | 52.99 | 53.30 | +0.396% | 2 | 445 | -7.974% |
| 2026-08-19 | 53.03 | 53.34 | 53.03 | 53.09 | +0.855% | 16 | 446 | -7.610% |
| 2026-08-17 | 52.24 | 52.64 | 52.24 | 52.64 | +1.367% | 2 | 445 | -6.820% |
| 2026-08-14 | 51.96 | 51.96 | 51.88 | 51.93 | +0.581% | 13 | 450 | -5.546% |
| 2026-08-13 | 51.52 | 51.79 | 51.38 | 51.63 | -1.620% | 12 | 444 | -4.997% |
| 2026-08-12 | 52.48 | 52.48 | 52.48 | 52.48 | +0.038% | 1 | 444 | -6.536% |
| 2026-08-11 | 52.46 | 52.46 | 52.46 | 52.46 | +0.344% | 1 | 444 | -6.500% |
| 2026-08-10 | 51.93 | 52.35 | 51.93 | 52.28 | -0.362% | 3 | 445 | -6.178% |
| 2026-08-07 | 52.27 | 52.47 | 52.16 | 52.47 | -0.775% | 6 | 442 | -6.518% |
| 2026-08-06 | 52.88 | 52.88 | 52.88 | 52.88 | +1.148% | 1 | 443 | -7.243% |
| 2026-08-05 | 52.13 | 52.28 | 52.13 | 52.28 | -0.684% | 11 | 457 | -6.178% |
| 2026-08-04 | 54.99 | 54.99 | 52.64 | 52.64 | -6.268% | 8 | 457 | -6.820% |
| 2026-08-03 | 57.58 | 57.58 | 56.16 | 56.16 | -6.478% | 9 | 459 | -12.660% |
| 2026-07-31 | 60.51 | 62.36 | 60.05 | 60.05 | -2.374% | 3 | 459 | -18.318% |
| 2026-07-30 | 63.40 | 63.40 | 61.51 | 61.51 | -4.813% | 5 | 457 | -20.257% |
| 2026-07-29 | 65.09 | 65.09 | 61.90 | 64.62 | +4.394% | 3 | 456 | -24.095% |
| 2026-07-28 | 61.90 | 61.90 | 61.90 | 61.90 | -3.236% | 1 | 456 | -20.759% |
| 2026-07-27 | 61.34 | 63.97 | 61.34 | 63.97 | +2.664% | 3 | 455 | -23.323% |
| 2026-07-24 | 63.70 | 63.70 | 62.31 | 62.31 | -4.652% | 2 | 456 | -21.281% |
| 2026-07-23 | 65.21 | 65.35 | 65.21 | 65.35 | +8.231% | 3 | 456 | -24.943% |
| 2026-07-22 | 60.38 | 60.38 | 60.38 | 60.38 | -0.445% | 1 | 456 | -18.764% |
| 2026-07-21 | 60.65 | 60.65 | 60.65 | 60.65 | +1.881% | 1 | 455 | -19.126% |
| 2026-07-16 | 59.52 | 59.53 | 59.52 | 59.53 | +1.173% | 10 | 450 | -17.605% |
| 2026-07-15 | 58.84 | 58.84 | 58.84 | 58.84 | -0.859% | 1 | 449 | -16.638% |
| 2026-07-14 | 59.75 | 59.75 | 59.35 | 59.35 | -0.269% | 2 | 447 | -17.355% |
| 2026-07-13 | 59.10 | 59.75 | 59.10 | 59.51 | +2.058% | 4 | 446 | -17.577% |
| 2026-07-10 | 58.88 | 58.88 | 58.31 | 58.31 | -5.341% | 2 | 445 | -15.881% |
| 2026-07-08 | 61.50 | 61.62 | 61.50 | 61.60 | +0.901% | 16 | 442 | -20.373% |
| 2026-07-07 | 61.54 | 61.54 | 61.05 | 61.05 | +1.496% | 3 | 442 | -19.656% |
| 2026-07-06 | 60.03 | 60.22 | 60.01 | 60.15 | -5.171% | 13 | 429 | -18.454% |
| 2026-07-02 | 62.23 | 63.43 | 62.23 | 63.43 | +3.950% | 6 | 428 | -22.671% |
| 2026-07-01 | 62.40 | 62.59 | 60.23 | 61.02 | -0.893% | 8 | 427 | -19.617% |
| 2026-06-30 | 61.57 | 61.57 | 61.57 | 61.57 | -4.764% | 1 | 426 | -20.335% |
| 2026-06-29 | 65.66 | 65.66 | 64.65 | 64.65 | -4.688% | 12 | 415 | -24.130% |
| 2026-06-26 | 67.69 | 67.83 | 67.69 | 67.83 | +0.743% | 6 | 416 | -27.687% |
| 2026-06-24 | 64.75 | 67.33 | 64.75 | 67.33 | +2.715% | 2 | 415 | -27.150% |
| 2026-06-23 | 65.55 | 65.55 | 65.55 | 65.55 | +6.620% | 5 | 410 | -25.172% |
| 2026-06-18 | 61.61 | 61.62 | 61.47 | 61.48 | -6.380% | 10 | 405 | -20.218% |
| 2026-06-17 | 61.71 | 65.67 | 61.71 | 65.67 | +6.902% | 6 | 406 | -25.308% |
| 2026-06-16 | 61.12 | 61.60 | 61.12 | 61.43 | +0.491% | 3 | 404 | -20.153% |
| 2026-06-15 | 61.19 | 61.38 | 61.09 | 61.13 | -10.235% | 102 | 405 | -19.761% |
| 2026-06-12 | 66.85 | 68.10 | 66.85 | 68.10 | +1.204% | 10 | 409 | -27.974% |
| 2026-06-11 | 72.05 | 72.05 | 66.59 | 67.29 | -2.662% | 95 | 358 | -27.107% |
| 2026-06-10 | 69.24 | 69.24 | 69.13 | 69.13 | +0.276% | 51 | 375 | -29.047% |
| 2026-06-09 | 72.76 | 72.76 | 68.23 | 68.94 | +5.091% | 61 | 355 | -28.851% |
| 2026-06-08 | 65.60 | 65.60 | 65.60 | 65.60 | -0.334% | 1 | 354 | -25.229% |
| 2026-06-05 | 63.25 | 65.82 | 63.25 | 65.82 | +6.144% | 2 | 355 | -25.479% |
| 2026-06-03 | 61.70 | 62.01 | 61.70 | 62.01 | +3.574% | 2 | 354 | -20.900% |
| 2026-06-01 | 60.70 | 60.70 | 59.87 | 59.87 | -1.351% | 11 | 344 | -18.072% |
| 2026-05-29 | 60.69 | 60.69 | 60.69 | 60.69 | -1.317% | 1 | 343 | -19.179% |
| 2026-05-28 | 61.50 | 61.50 | 61.50 | 61.50 | -1.694% | 1 | 343 | -20.244% |
| 2026-05-27 | 62.56 | 62.56 | 62.56 | 62.56 | 0.000% | 1 | 344 | -21.595% |
| 2026-05-26 | 62.85 | 62.85 | 62.25 | 62.56 | -1.185% | 109 | 240 | -21.595% |
| 2026-05-22 | 63.50 | 63.50 | 63.02 | 63.31 | -1.769% | 4 | 236 | -22.524% |
| 2026-05-21 | 64.45 | 64.45 | 64.45 | 64.45 | -0.601% | 2 | 236 | -23.894% |
| 2026-05-14 | 64.98 | 64.98 | 64.84 | 64.84 | -4.436% | 4 | 234 | -24.352% |
| 2026-05-11 | 67.85 | 67.85 | 67.85 | 67.85 | -2.640% | 5 | 229 | -27.708% |
| 2026-05-07 | 69.69 | 69.69 | 69.69 | 69.69 | -0.315% | 1 | 228 | -29.617% |
| 2026-05-06 | 69.91 | 69.91 | 69.91 | 69.91 | -9.654% | 2 | 226 | -29.838% |
| 2026-04-29 | 77.51 | 77.75 | 77.38 | 77.38 | +0.624% | 10 | 226 | -36.612% |
| 2026-04-24 | 76.75 | 76.90 | 76.75 | 76.90 | -30.091% | 16 | 226 | -36.216% |
| 2026-04-01 | 110.00 | 110.00 | 110.00 | 110.00 | +6.311% | 1 | 218 | -55.409% |
| 2026-03-18 | 101.89 | 103.54 | 101.89 | 103.47 | +2.425% | 3 | 218 | -52.595% |
| 2026-03-12 | 101.18 | 101.22 | 101.02 | 101.02 | +6.990% | 3 | 218 | -51.445% |
| 2026-03-10 | 94.64 | 94.75 | 94.42 | 94.42 | -6.515% | 4 | 219 | -48.051% |
| 2026-03-06 | 100.92 | 101.00 | 100.92 | 101.00 | +6.822% | 2 | 218 | -51.436% |
| 2026-03-05 | 93.43 | 94.98 | 93.43 | 94.55 | +3.855% | 5 | 218 | -48.123% |
| 2026-03-04 | 91.98 | 92.05 | 91.04 | 91.04 | -8.732% | 7 | 221 | -46.123% |
| 2026-03-03 | 97.36 | 99.81 | 97.32 | 99.75 | +10.428% | 9 | 218 | -50.827% |
| 2026-03-02 | 91.30 | 91.40 | 90.33 | 90.33 | -1.203% | 6 | 219 | -45.699% |
| 2026-02-27 | 92.16 | 92.16 | 91.43 | 91.43 | +2.454% | 5 | 219 | -46.352% |
| 2026-02-26 | 90.02 | 90.02 | 88.98 | 89.24 | +2.222% | 6 | 220 | -45.036% |
| 2026-02-25 | 88.55 | 88.75 | 87.30 | 87.30 | -6.860% | 9 | 219 | -43.814% |
| 2026-02-17 | 93.70 | 93.73 | 93.70 | 93.73 | +5.730% | 2 | 219 | -47.669% |
| 2026-02-12 | 88.57 | 88.65 | 88.57 | 88.65 | +3.153% | 2 | 218 | -44.670% |
| 2026-02-09 | 85.94 | 85.94 | 85.94 | 85.94 | -6.719% | 1 | 218 | -42.925% |
| 2026-01-20 | 92.13 | 92.13 | 92.13 | 92.13 | +7.717% | 1 | 218 | -46.760% |
| 2026-01-16 | 85.53 | 85.53 | 85.53 | 85.53 | +0.270% | 2 | 217 | -42.652% |
| 2026-01-15 | 85.25 | 85.30 | 85.25 | 85.30 | -3.134% | 200 | 217 | -42.497% |
| 2026-01-14 | 88.91 | 88.98 | 88.06 | 88.06 | +2.028% | 4 | 118 | -44.299% |
| 2026-01-07 | 86.53 | 86.54 | 86.31 | 86.31 | -1.686% | 19 | 116 | -43.170% |
| 2025-12-30 | 87.79 | 87.79 | 87.79 | 87.79 | 0.000% | 1 | 135 | -44.128% |
| 2025-12-29 | 87.69 | 87.79 | 87.69 | 87.79 | +0.538% | 55 | 134 | -44.128% |
| 2025-12-23 | 87.27 | 87.32 | 87.27 | 87.32 | -1.645% | 5 | 79 | -43.827% |
| 2025-12-22 | 88.78 | 88.78 | 88.78 | 88.78 | -2.675% | 17 | 74 | -44.751% |
| 2025-12-15 | 91.22 | 91.22 | 91.22 | 91.22 | -1.320% | 1 | 74 | -46.229% |
| 2025-12-12 | 89.19 | 92.67 | 88.91 | 92.44 | +3.982% | 21 | 73 | -46.939% |
| 2025-12-11 | 88.90 | 88.90 | 88.90 | 88.90 | 0.000% | 54 | 54 | -44.826% |