SPY280616P00760000
SPY Jun 16 2028 760.00 Put
optionOPRA
EODOct 23, 2026
53.90USD+0.974%(+0.52)1Vol440OI
SPY280616P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 53.90 | 53.90 | 53.90 | 53.90 | +0.974% | 1 | 440 | 0.000% |
| 2026-10-22 | 50.89 | 53.38 | 50.89 | 53.38 | +10.335% | 34 | 460 | +0.974% |
| 2026-10-21 | 49.30 | 49.30 | 48.38 | 48.38 | -4.084% | 2 | 458 | +11.410% |
| 2026-10-19 | 50.44 | 50.44 | 50.44 | 50.44 | -0.709% | 1 | 457 | +6.860% |
| 2026-10-15 | 50.80 | 50.80 | 50.80 | 50.80 | +0.674% | 1 | 456 | +6.102% |
| 2026-10-14 | 49.56 | 50.46 | 49.56 | 50.46 | +6.839% | 2 | 455 | +6.817% |
| 2026-10-13 | 47.30 | 47.30 | 47.23 | 47.23 | +0.106% | 6 | 455 | +14.122% |
| 2026-10-09 | 47.14 | 47.18 | 47.14 | 47.18 | -8.406% | 3 | 455 | +14.243% |
| 2026-10-08 | 49.55 | 51.51 | 49.55 | 51.51 | +6.602% | 3 | 453 | +4.640% |
| 2026-10-07 | 48.32 | 48.32 | 48.32 | 48.32 | +2.721% | 4 | 453 | +11.548% |
| 2026-10-06 | 47.42 | 47.42 | 47.04 | 47.04 | -8.571% | 4 | 449 | +14.583% |
| 2026-10-01 | 51.85 | 53.35 | 51.38 | 51.45 | +2.185% | 18 | 443 | +4.762% |
| 2026-09-29 | 50.35 | 50.35 | 50.35 | 50.35 | +1.635% | 1 | 442 | +7.051% |
| 2026-09-25 | 49.54 | 49.54 | 49.54 | 49.54 | -0.920% | 1 | 443 | +8.801% |
| 2026-09-24 | 50.00 | 50.00 | 50.00 | 50.00 | +1.854% | 1 | 442 | +7.800% |
| 2026-09-23 | 49.09 | 49.09 | 49.09 | 49.09 | +0.184% | 1 | 441 | +9.798% |
| 2026-09-21 | 50.52 | 50.52 | 49.00 | 49.00 | -6.897% | 4 | 438 | +10.000% |
| 2026-09-18 | 53.00 | 53.33 | 52.27 | 52.63 | +0.267% | 124 | 341 | +2.413% |
| 2026-09-17 | 52.49 | 52.49 | 52.49 | 52.49 | -5.253% | 4 | 337 | +2.686% |
| 2026-09-16 | 55.40 | 55.40 | 55.40 | 55.40 | +3.397% | 4 | 335 | -2.708% |
| 2026-09-15 | 53.70 | 53.70 | 53.58 | 53.58 | +1.670% | 2 | 334 | +0.597% |
| 2026-09-14 | 54.42 | 54.48 | 52.70 | 52.70 | +0.707% | 4 | 332 | +2.277% |
| 2026-09-11 | 52.36 | 52.36 | 52.32 | 52.33 | -5.302% | 338 | 280 | +3.000% |
| 2026-09-10 | 55.26 | 55.26 | 55.26 | 55.26 | +8.715% | 13 | 267 | -2.461% |
| 2026-09-03 | 51.35 | 51.35 | 50.83 | 50.83 | -4.004% | 2 | 265 | +6.040% |
| 2026-09-02 | 52.95 | 52.95 | 52.95 | 52.95 | -4.715% | 2 | 265 | +1.794% |
| 2026-09-01 | 55.57 | 55.57 | 55.57 | 55.57 | +3.252% | 1 | 265 | -3.005% |
| 2026-08-31 | 55.40 | 55.40 | 53.82 | 53.82 | +1.797% | 2 | 263 | +0.149% |
| 2026-08-28 | 52.87 | 52.87 | 52.87 | 52.87 | -4.824% | 5 | 263 | +1.948% |
| 2026-08-27 | 55.55 | 55.55 | 55.55 | 55.55 | -2.080% | 1 | 263 | -2.970% |
| 2026-08-25 | 56.73 | 56.73 | 56.73 | 56.73 | -0.804% | 4 | 263 | -4.989% |
| 2026-08-24 | 57.19 | 57.19 | 57.19 | 57.19 | +0.989% | 1 | 262 | -5.753% |
| 2026-08-21 | 56.63 | 56.63 | 56.63 | 56.63 | -1.083% | 2 | 262 | -4.821% |
| 2026-08-18 | 57.25 | 57.25 | 57.25 | 57.25 | +4.281% | 1 | 261 | -5.852% |
| 2026-08-14 | 54.96 | 55.10 | 54.81 | 54.90 | +1.292% | 13 | 266 | -1.821% |
| 2026-08-13 | 54.23 | 54.36 | 54.18 | 54.20 | -1.383% | 10 | 262 | -0.554% |
| 2026-08-10 | 54.96 | 54.96 | 54.96 | 54.96 | -1.275% | 1 | 262 | -1.929% |
| 2026-08-05 | 55.00 | 55.69 | 55.00 | 55.67 | -0.269% | 4 | 262 | -3.179% |
| 2026-08-04 | 58.35 | 58.50 | 55.82 | 55.82 | -11.044% | 16 | 262 | -3.440% |
| 2026-07-31 | 64.60 | 64.60 | 62.75 | 62.75 | -3.014% | 4 | 262 | -14.104% |
| 2026-07-30 | 66.50 | 66.50 | 64.70 | 64.70 | -6.232% | 6 | 261 | -16.692% |
| 2026-07-29 | 69.00 | 69.00 | 69.00 | 69.00 | +9.541% | 7 | 265 | -21.884% |
| 2026-07-16 | 62.76 | 63.04 | 62.76 | 62.99 | +0.143% | 11 | 259 | -14.431% |
| 2026-07-14 | 62.90 | 62.90 | 62.90 | 62.90 | -0.882% | 1 | 258 | -14.308% |
| 2026-07-09 | 63.62 | 63.62 | 63.46 | 63.46 | -12.057% | 2 | 257 | -15.065% |
| 2026-06-26 | 72.16 | 72.16 | 72.16 | 72.16 | +4.187% | 2 | 257 | -25.305% |
| 2026-06-25 | 68.80 | 69.26 | 68.80 | 69.26 | -1.170% | 3 | 256 | -22.177% |
| 2026-06-24 | 70.08 | 70.08 | 70.08 | 70.08 | +1.213% | 1 | 255 | -23.088% |
| 2026-06-23 | 70.27 | 70.27 | 69.24 | 69.24 | +5.436% | 4 | 259 | -22.155% |
| 2026-06-18 | 65.43 | 65.67 | 65.43 | 65.67 | +1.421% | 6 | 256 | -17.923% |
| 2026-06-15 | 64.66 | 64.75 | 64.45 | 64.75 | -8.687% | 8 | 248 | -16.757% |
| 2026-06-12 | 70.91 | 70.91 | 70.91 | 70.91 | -3.563% | 1 | 247 | -23.988% |
| 2026-06-09 | 67.37 | 73.53 | 67.37 | 73.53 | +6.565% | 101 | 238 | -26.697% |
| 2026-06-08 | 69.32 | 69.89 | 67.90 | 69.00 | -3.645% | 91 | 232 | -21.884% |
| 2026-06-05 | 71.61 | 71.61 | 71.61 | 71.61 | +12.101% | 1 | 232 | -24.731% |
| 2026-06-02 | 63.98 | 63.98 | 63.78 | 63.88 | +0.172% | 63 | 234 | -15.623% |
| 2026-06-01 | 63.31 | 63.77 | 63.23 | 63.77 | -0.855% | 4 | 232 | -15.477% |
| 2026-05-29 | 64.32 | 64.32 | 64.32 | 64.32 | -0.741% | 1 | 231 | -16.200% |
| 2026-05-28 | 66.65 | 66.65 | 64.80 | 64.80 | -2.703% | 50 | 244 | -16.821% |
| 2026-05-27 | 66.40 | 66.60 | 66.40 | 66.60 | +0.377% | 18 | 244 | -19.069% |
| 2026-05-26 | 66.14 | 66.35 | 66.13 | 66.35 | -6.812% | 22 | 222 | -18.764% |
| 2026-05-18 | 71.20 | 71.20 | 71.20 | 71.20 | +1.497% | 14 | 225 | -24.298% |
| 2026-05-15 | 70.92 | 70.92 | 70.15 | 70.15 | +0.747% | 16 | 211 | -23.165% |
| 2026-05-14 | 69.63 | 69.63 | 69.63 | 69.63 | -2.873% | 45 | 211 | -22.591% |
| 2026-05-11 | 71.69 | 71.69 | 71.69 | 71.69 | -40.104% | 1 | 211 | -24.815% |
| 2026-03-26 | 117.78 | 119.69 | 117.78 | 119.69 | +24.990% | 4 | 211 | -54.967% |
| 2026-03-04 | 96.21 | 96.21 | 95.76 | 95.76 | -7.487% | 2 | 212 | -43.713% |
| 2026-03-03 | 103.51 | 103.51 | 103.51 | 103.51 | +5.947% | 1 | 211 | -47.928% |
| 2026-02-27 | 97.70 | 97.70 | 97.70 | 97.70 | +1.771% | 2 | 210 | -44.831% |
| 2026-02-24 | 96.02 | 96.02 | 96.00 | 96.00 | +1.085% | 2 | 208 | -43.854% |
| 2026-02-12 | 94.97 | 94.97 | 94.97 | 94.97 | -1.453% | 1 | 206 | -43.245% |
| 2026-02-06 | 96.37 | 96.37 | 96.37 | 96.37 | -5.390% | 1 | 205 | -44.070% |
| 2026-02-05 | 101.86 | 101.86 | 101.86 | 101.86 | +10.705% | 1 | 205 | -47.084% |
| 2026-01-23 | 92.01 | 92.01 | 92.01 | 92.01 | -0.130% | 1 | 204 | -41.419% |
| 2026-01-22 | 92.02 | 92.13 | 92.02 | 92.13 | +1.543% | 2 | 204 | -41.496% |
| 2026-01-16 | 91.10 | 91.10 | 90.08 | 90.73 | +0.543% | 6 | 201 | -40.593% |
| 2026-01-15 | 89.76 | 90.24 | 89.76 | 90.24 | +0.334% | 398 | 201 | -40.270% |
| 2026-01-09 | 89.94 | 89.94 | 89.94 | 89.94 | -2.967% | 1 | 2 | -40.071% |
| 2026-01-06 | 92.69 | 92.69 | 92.69 | 92.69 | 0.000% | 1 | 1 | -41.849% |