SPY280616P00770000
SPY Jun 16 2028 770.00 Put
optionOPRA
EODOct 27, 2026
53.32USD-6.604%(-3.77)23Vol1,115OI
SPY280616P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 53.28 | 53.32 | 53.28 | 53.32 | -6.604% | 23 | 1,092 | 0.000% |
| 2026-10-23 | 57.09 | 57.09 | 57.09 | 57.09 | +0.581% | 1 | 1,093 | -6.604% |
| 2026-10-22 | 54.10 | 56.76 | 54.10 | 56.76 | +8.403% | 62 | 1,119 | -6.061% |
| 2026-10-21 | 53.23 | 53.23 | 52.36 | 52.36 | -2.259% | 4 | 1,116 | +1.833% |
| 2026-10-19 | 53.71 | 53.90 | 52.73 | 53.57 | +3.437% | 61 | 1,059 | -0.467% |
| 2026-10-16 | 51.79 | 51.79 | 51.79 | 51.79 | +0.310% | 3 | 1,056 | +2.954% |
| 2026-10-15 | 52.55 | 52.55 | 51.63 | 51.63 | -3.495% | 6 | 1,050 | +3.273% |
| 2026-10-14 | 53.56 | 53.57 | 53.50 | 53.50 | +6.362% | 100 | 1,050 | -0.336% |
| 2026-10-09 | 50.30 | 50.30 | 50.30 | 50.30 | +0.060% | 4 | 1,046 | +6.004% |
| 2026-10-06 | 50.27 | 50.27 | 50.27 | 50.27 | -2.747% | 1 | 1,046 | +6.067% |
| 2026-10-05 | 52.36 | 52.36 | 51.64 | 51.69 | -3.743% | 113 | 977 | +3.153% |
| 2026-09-29 | 53.70 | 53.70 | 53.70 | 53.70 | +3.568% | 4 | 973 | -0.708% |
| 2026-09-25 | 51.95 | 51.95 | 51.85 | 51.85 | -2.903% | 2 | 973 | +2.835% |
| 2026-09-24 | 53.40 | 53.40 | 53.40 | 53.40 | +2.260% | 1 | 973 | -0.150% |
| 2026-09-22 | 51.89 | 52.37 | 51.89 | 52.22 | -0.930% | 5 | 972 | +2.106% |
| 2026-09-21 | 52.71 | 52.71 | 52.71 | 52.71 | -6.592% | 1 | 971 | +1.157% |
| 2026-09-17 | 56.40 | 56.43 | 56.40 | 56.43 | +1.111% | 2 | 971 | -5.511% |
| 2026-09-11 | 55.72 | 55.81 | 55.67 | 55.81 | -6.641% | 1,234 | 357 | -4.462% |
| 2026-09-10 | 59.59 | 59.78 | 58.91 | 59.78 | +7.383% | 22 | 365 | -10.806% |
| 2026-09-08 | 55.67 | 55.67 | 55.67 | 55.67 | +1.384% | 1 | 365 | -4.221% |
| 2026-09-04 | 54.91 | 54.91 | 54.91 | 54.91 | +1.366% | 2 | 369 | -2.896% |
| 2026-09-03 | 55.40 | 55.40 | 53.75 | 54.17 | -7.370% | 61 | 330 | -1.569% |
| 2026-09-01 | 58.08 | 58.48 | 57.78 | 58.48 | +2.363% | 8 | 327 | -8.824% |
| 2026-08-31 | 57.94 | 57.94 | 57.13 | 57.13 | -1.022% | 6 | 327 | -6.669% |
| 2026-08-28 | 57.12 | 57.72 | 56.13 | 57.72 | -0.944% | 16 | 331 | -7.623% |
| 2026-08-27 | 58.60 | 58.60 | 58.16 | 58.27 | -2.867% | 10 | 321 | -8.495% |
| 2026-08-26 | 59.95 | 59.99 | 59.95 | 59.99 | -0.382% | 2 | 324 | -11.119% |
| 2026-08-25 | 60.22 | 60.22 | 60.22 | 60.22 | -0.693% | 4 | 324 | -11.458% |
| 2026-08-24 | 61.08 | 61.08 | 60.64 | 60.64 | +1.779% | 4 | 320 | -12.071% |
| 2026-08-19 | 59.70 | 59.71 | 59.57 | 59.58 | -1.488% | 7 | 315 | -10.507% |
| 2026-08-18 | 60.45 | 60.48 | 60.45 | 60.48 | +1.442% | 2 | 315 | -11.839% |
| 2026-08-17 | 58.68 | 59.62 | 58.59 | 59.62 | +2.194% | 7 | 311 | -10.567% |
| 2026-08-14 | 58.23 | 58.40 | 58.23 | 58.34 | +0.241% | 390 | 123 | -8.605% |
| 2026-08-13 | 57.72 | 58.20 | 57.59 | 58.20 | -1.406% | 13 | 122 | -8.385% |
| 2026-08-07 | 58.41 | 59.03 | 58.41 | 59.03 | -1.006% | 9 | 124 | -9.673% |
| 2026-08-06 | 58.87 | 59.63 | 58.87 | 59.63 | +1.085% | 6 | 128 | -10.582% |
| 2026-08-05 | 58.56 | 59.46 | 58.56 | 58.99 | -0.321% | 31 | 112 | -9.612% |
| 2026-08-04 | 62.13 | 62.13 | 59.18 | 59.18 | -14.873% | 20 | 98 | -9.902% |
| 2026-07-31 | 69.52 | 69.52 | 69.52 | 69.52 | -1.725% | 1 | 97 | -23.303% |
| 2026-07-24 | 70.74 | 70.74 | 70.74 | 70.74 | +3.105% | 1 | 97 | -24.625% |
| 2026-07-20 | 68.61 | 68.61 | 68.61 | 68.61 | +2.864% | 2 | 97 | -22.285% |
| 2026-07-16 | 66.78 | 66.78 | 66.70 | 66.70 | -0.552% | 10 | 93 | -20.060% |
| 2026-07-15 | 67.07 | 67.07 | 67.07 | 67.07 | -2.727% | 1 | 92 | -20.501% |
| 2026-07-08 | 71.25 | 71.26 | 68.95 | 68.95 | +0.878% | 51 | 91 | -22.669% |
| 2026-07-07 | 68.25 | 68.35 | 67.42 | 68.35 | +1.050% | 133 | 14 | -21.990% |
| 2026-07-01 | 67.64 | 67.64 | 67.64 | 67.64 | -7.671% | 1 | 13 | -21.171% |
| 2026-06-24 | 73.26 | 73.26 | 73.26 | 73.26 | -1.730% | 1 | 13 | -27.218% |
| 2026-06-23 | 74.51 | 74.55 | 74.51 | 74.55 | +9.423% | 4 | 13 | -28.478% |
| 2026-06-16 | 68.13 | 68.13 | 68.13 | 68.13 | -0.424% | 2 | 11 | -21.738% |
| 2026-06-15 | 68.70 | 68.70 | 68.42 | 68.42 | -8.198% | 3 | 9 | -22.070% |
| 2026-06-12 | 74.53 | 74.53 | 74.53 | 74.53 | +6.487% | 1 | 8 | -28.458% |
| 2026-05-26 | 69.99 | 69.99 | 69.99 | 69.99 | -3.714% | 2 | 6 | -23.818% |
| 2026-05-21 | 72.69 | 72.69 | 72.69 | 72.69 | -3.964% | 2 | 5 | -26.647% |
| 2026-05-11 | 75.69 | 75.69 | 75.69 | 75.69 | -31.811% | 1 | 4 | -29.555% |
| 2026-03-03 | 109.94 | 111.00 | 109.80 | 111.00 | +14.127% | 3 | 4 | -51.964% |
| 2026-01-23 | 97.26 | 97.26 | 97.26 | 97.26 | +1.513% | 1 | 3 | -45.178% |
| 2026-01-16 | 95.91 | 95.91 | 95.81 | 95.81 | +0.314% | 2 | 3 | -44.348% |
| 2026-01-15 | 95.67 | 95.67 | 95.51 | 95.51 | -3.379% | 4 | 3 | -44.173% |
| 2026-01-14 | 98.90 | 98.90 | 98.85 | 98.85 | -2.668% | 2 | 3 | -46.060% |
| 2025-12-31 | 101.56 | 101.56 | 101.56 | 101.56 | +5.037% | 1 | 2 | -47.499% |
| 2025-12-26 | 96.69 | 96.69 | 96.69 | 96.69 | +0.218% | 1 | 2 | -44.855% |
| 2025-12-24 | 96.48 | 96.48 | 96.48 | 96.48 | -2.051% | 1 | 1 | -44.735% |
| 2025-12-23 | 98.50 | 98.50 | 98.50 | 98.50 | 0.000% | 1 | 1 | -45.868% |