SPY280616P00765000
SPY Jun 16 2028 765.00 Put
optionOPRA
EODOct 26, 2026
53.14USD-4.131%(-2.29)41Vol692OI
SPY280616P00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 52.60 | 53.14 | 52.57 | 53.14 | -4.131% | 41 | 672 | 0.000% |
| 2026-10-23 | 55.92 | 55.92 | 55.43 | 55.43 | +7.527% | 4 | 668 | -4.131% |
| 2026-10-21 | 51.55 | 51.55 | 51.55 | 51.55 | -1.188% | 1 | 667 | +3.084% |
| 2026-10-19 | 52.18 | 52.18 | 52.16 | 52.17 | +0.617% | 10 | 657 | +1.859% |
| 2026-10-14 | 51.67 | 51.93 | 51.67 | 51.85 | +6.687% | 7 | 657 | +2.488% |
| 2026-10-06 | 48.60 | 48.60 | 48.60 | 48.60 | -2.566% | 16 | 674 | +9.342% |
| 2026-10-05 | 50.80 | 50.80 | 49.88 | 49.88 | -4.077% | 17 | 657 | +6.536% |
| 2026-10-02 | 52.00 | 52.00 | 52.00 | 52.00 | -2.366% | 1 | 656 | +2.192% |
| 2026-10-01 | 53.22 | 53.26 | 53.22 | 53.26 | -2.436% | 4 | 652 | -0.225% |
| 2026-09-14 | 54.65 | 54.65 | 54.59 | 54.59 | +1.224% | 6 | 669 | -2.656% |
| 2026-09-11 | 54.12 | 54.16 | 53.90 | 53.93 | -4.039% | 42 | 653 | -1.465% |
| 2026-09-09 | 55.69 | 56.20 | 55.69 | 56.20 | +7.088% | 2 | 653 | -5.445% |
| 2026-09-03 | 52.60 | 52.60 | 52.48 | 52.48 | -8.284% | 4 | 649 | +1.258% |
| 2026-09-01 | 57.22 | 57.22 | 57.22 | 57.22 | +2.803% | 3 | 652 | -7.130% |
| 2026-08-31 | 56.90 | 56.90 | 55.66 | 55.66 | -4.446% | 5 | 648 | -4.527% |
| 2026-08-26 | 58.18 | 58.25 | 58.18 | 58.25 | +0.345% | 4 | 648 | -8.773% |
| 2026-08-25 | 58.30 | 58.41 | 58.05 | 58.05 | -1.359% | 4 | 647 | -8.458% |
| 2026-08-24 | 58.85 | 58.85 | 58.79 | 58.85 | -0.051% | 3 | 646 | -9.703% |
| 2026-08-18 | 58.67 | 58.88 | 58.67 | 58.88 | +3.443% | 3 | 644 | -9.749% |
| 2026-08-17 | 56.97 | 56.97 | 56.92 | 56.92 | +0.459% | 2 | 643 | -6.641% |
| 2026-08-14 | 56.56 | 56.69 | 56.49 | 56.66 | +1.233% | 764 | 399 | -6.212% |
| 2026-08-13 | 55.97 | 55.97 | 55.97 | 55.97 | -1.200% | 1 | 400 | -5.056% |
| 2026-08-07 | 57.14 | 57.14 | 56.65 | 56.65 | -1.341% | 12 | 394 | -6.196% |
| 2026-08-06 | 57.42 | 57.42 | 57.42 | 57.42 | +0.227% | 1 | 394 | -7.454% |
| 2026-08-05 | 56.84 | 57.38 | 56.84 | 57.29 | -1.783% | 19 | 394 | -7.244% |
| 2026-08-04 | 60.12 | 60.12 | 58.33 | 58.33 | -5.355% | 126 | 393 | -8.898% |
| 2026-08-03 | 63.14 | 63.14 | 61.63 | 61.63 | -8.804% | 120 | 293 | -13.776% |
| 2026-07-31 | 67.58 | 67.58 | 67.58 | 67.58 | +4.258% | 1 | 293 | -21.367% |
| 2026-07-16 | 64.88 | 64.88 | 64.82 | 64.82 | +0.155% | 10 | 293 | -18.019% |
| 2026-07-14 | 64.72 | 64.72 | 64.72 | 64.72 | -1.085% | 1 | 293 | -17.892% |
| 2026-07-13 | 65.43 | 65.43 | 65.43 | 65.43 | -4.370% | 2 | 293 | -18.783% |
| 2026-07-08 | 67.44 | 68.42 | 67.44 | 68.42 | +2.517% | 88 | 273 | -22.333% |
| 2026-07-07 | 65.17 | 67.24 | 65.15 | 66.74 | -3.387% | 98 | 274 | -20.378% |
| 2026-07-02 | 68.08 | 69.08 | 67.90 | 69.08 | +4.857% | 45 | 249 | -23.075% |
| 2026-07-01 | 68.37 | 68.37 | 65.88 | 65.88 | -2.631% | 29 | 234 | -19.338% |
| 2026-06-30 | 68.48 | 68.48 | 67.26 | 67.66 | -6.314% | 33 | 216 | -21.460% |
| 2026-06-29 | 70.61 | 72.22 | 70.61 | 72.22 | -0.810% | 8 | 213 | -26.419% |
| 2026-06-26 | 75.22 | 75.22 | 72.81 | 72.81 | -1.701% | 20 | 210 | -27.016% |
| 2026-06-25 | 70.96 | 74.07 | 70.96 | 74.07 | +0.940% | 11 | 210 | -28.257% |
| 2026-06-24 | 72.14 | 73.38 | 72.14 | 73.38 | +2.961% | 4 | 212 | -27.582% |
| 2026-06-23 | 72.14 | 72.31 | 71.27 | 71.27 | +7.141% | 18 | 194 | -25.438% |
| 2026-06-22 | 66.52 | 66.52 | 66.52 | 66.52 | -1.989% | 15 | 194 | -20.114% |
| 2026-06-17 | 67.27 | 67.87 | 67.27 | 67.87 | +2.076% | 45 | 193 | -21.703% |
| 2026-06-15 | 67.04 | 67.04 | 66.49 | 66.49 | -8.868% | 12 | 191 | -20.078% |
| 2026-06-12 | 72.96 | 72.96 | 72.96 | 72.96 | -5.882% | 1 | 190 | -27.166% |
| 2026-06-11 | 77.52 | 77.52 | 77.52 | 77.52 | +15.961% | 1 | 191 | -31.450% |
| 2026-06-03 | 66.85 | 66.85 | 66.85 | 66.85 | +1.319% | 8 | 191 | -20.509% |
| 2026-06-02 | 65.98 | 65.98 | 65.98 | 65.98 | -0.030% | 13 | 198 | -19.460% |
| 2026-06-01 | 66.00 | 66.00 | 66.00 | 66.00 | +0.487% | 12 | 198 | -19.485% |
| 2026-05-29 | 66.00 | 66.29 | 65.58 | 65.68 | -1.750% | 25 | 186 | -19.093% |
| 2026-05-28 | 67.69 | 67.69 | 66.85 | 66.85 | -2.409% | 4 | 183 | -20.509% |
| 2026-05-26 | 67.70 | 68.50 | 67.70 | 68.50 | -0.868% | 26 | 171 | -22.423% |
| 2026-05-22 | 69.10 | 69.10 | 69.10 | 69.10 | -6.949% | 1 | 170 | -23.097% |
| 2026-05-19 | 74.26 | 74.26 | 74.26 | 74.26 | -5.099% | 1 | 170 | -28.441% |
| 2026-05-05 | 78.25 | 78.25 | 78.25 | 78.25 | -24.213% | 1 | 169 | -32.089% |
| 2026-04-08 | 103.25 | 103.25 | 103.25 | 103.25 | -24.470% | 3 | 169 | -48.533% |
| 2026-03-30 | 136.86 | 136.86 | 136.70 | 136.70 | +4.455% | 10 | 167 | -61.127% |
| 2026-03-27 | 130.82 | 130.87 | 130.63 | 130.87 | +26.763% | 5 | 167 | -59.395% |
| 2026-02-05 | 103.24 | 103.24 | 103.24 | 103.24 | +11.370% | 12 | 167 | -48.528% |
| 2026-02-02 | 92.70 | 92.70 | 92.70 | 92.70 | -8.172% | 2 | 168 | -42.675% |
| 2026-01-21 | 101.09 | 101.09 | 100.95 | 100.95 | +1.061% | 2 | 167 | -47.360% |
| 2026-01-20 | 99.99 | 99.99 | 99.89 | 99.89 | +7.547% | 2 | 167 | -46.801% |
| 2026-01-15 | 92.71 | 92.95 | 92.71 | 92.88 | -4.158% | 398 | 167 | -42.786% |
| 2026-01-14 | 95.95 | 97.22 | 95.95 | 96.91 | +4.779% | 10 | 67 | -45.166% |
| 2026-01-09 | 92.53 | 92.53 | 92.49 | 92.49 | -2.323% | 2 | 62 | -42.545% |
| 2026-01-07 | 94.69 | 94.69 | 94.69 | 94.69 | -3.269% | 1 | 61 | -43.880% |
| 2026-01-02 | 98.25 | 98.25 | 97.89 | 97.89 | +1.788% | 2 | 61 | -45.715% |
| 2025-12-11 | 96.17 | 96.17 | 96.17 | 96.17 | 0.000% | 59 | 59 | -44.744% |