SPY280616P00775000
SPY Jun 16 2028 775.00 Put
optionOPRA
EODOct 27, 2026
55.06USD-3.454%(-1.97)2Vol461OI
SPY280616P00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 55.08 | 55.08 | 55.06 | 55.06 | -3.454% | 2 | 460 | 0.000% |
| 2026-10-26 | 57.06 | 57.06 | 57.03 | 57.03 | -2.279% | 2 | 459 | -3.454% |
| 2026-10-23 | 58.37 | 58.37 | 58.36 | 58.36 | +6.906% | 2 | 459 | -5.655% |
| 2026-10-20 | 54.64 | 54.64 | 54.59 | 54.59 | -0.782% | 2 | 458 | +0.861% |
| 2026-10-19 | 55.05 | 55.05 | 55.02 | 55.02 | +2.611% | 2 | 457 | +0.073% |
| 2026-10-16 | 53.68 | 53.68 | 53.62 | 53.62 | -3.958% | 2 | 456 | +2.686% |
| 2026-10-15 | 55.93 | 55.93 | 55.83 | 55.83 | +3.274% | 2 | 455 | -1.379% |
| 2026-10-14 | 52.23 | 54.13 | 52.13 | 54.06 | +4.504% | 6 | 452 | +1.850% |
| 2026-10-13 | 51.87 | 52.20 | 51.71 | 51.73 | -2.249% | 1,324 | 600 | +6.437% |
| 2026-10-07 | 53.33 | 53.82 | 52.92 | 52.92 | +2.340% | 4 | 601 | +4.044% |
| 2026-10-06 | 52.33 | 52.33 | 51.70 | 51.71 | -2.983% | 4 | 601 | +6.478% |
| 2026-10-05 | 53.57 | 53.57 | 53.30 | 53.30 | -2.879% | 16 | 615 | +3.302% |
| 2026-10-02 | 54.88 | 54.88 | 54.88 | 54.88 | -3.787% | 50 | 622 | +0.328% |
| 2026-10-01 | 56.71 | 58.51 | 56.44 | 57.04 | +6.081% | 292 | 451 | -3.471% |
| 2026-09-25 | 53.50 | 53.78 | 53.50 | 53.77 | -0.389% | 10 | 453 | +2.399% |
| 2026-09-22 | 53.78 | 53.98 | 53.78 | 53.98 | -6.512% | 16 | 441 | +2.001% |
| 2026-09-17 | 57.72 | 57.74 | 57.72 | 57.74 | -3.137% | 2 | 440 | -4.641% |
| 2026-09-15 | 60.07 | 60.07 | 59.61 | 59.61 | +2.564% | 100 | 390 | -7.633% |
| 2026-09-14 | 59.26 | 59.59 | 58.12 | 58.12 | +1.096% | 51 | 403 | -5.265% |
| 2026-09-11 | 57.43 | 57.49 | 57.43 | 57.49 | -4.565% | 2 | 404 | -4.227% |
| 2026-09-09 | 59.00 | 60.24 | 59.00 | 60.24 | +8.015% | 3 | 405 | -8.599% |
| 2026-09-03 | 55.89 | 55.90 | 55.77 | 55.77 | -6.708% | 16 | 390 | -1.273% |
| 2026-08-28 | 58.50 | 59.78 | 57.66 | 59.78 | -2.702% | 52 | 390 | -7.896% |
| 2026-08-26 | 61.44 | 61.44 | 61.44 | 61.44 | -0.502% | 2 | 392 | -10.384% |
| 2026-08-21 | 61.63 | 62.19 | 61.63 | 61.75 | +0.783% | 23 | 386 | -10.834% |
| 2026-08-17 | 60.40 | 61.27 | 60.40 | 61.27 | +1.981% | 5 | 384 | -10.135% |
| 2026-08-14 | 59.63 | 60.46 | 59.63 | 60.08 | +0.738% | 25 | 382 | -8.356% |
| 2026-08-13 | 59.38 | 59.64 | 59.18 | 59.64 | -1.617% | 11 | 381 | -7.679% |
| 2026-08-10 | 60.35 | 60.62 | 60.35 | 60.62 | +0.083% | 3 | 380 | -9.172% |
| 2026-08-07 | 60.50 | 60.57 | 60.50 | 60.57 | -0.623% | 2 | 380 | -9.097% |
| 2026-08-06 | 60.85 | 60.95 | 60.85 | 60.95 | +0.462% | 12 | 381 | -9.664% |
| 2026-08-05 | 60.27 | 60.91 | 60.27 | 60.67 | -1.076% | 37 | 380 | -9.247% |
| 2026-08-04 | 61.33 | 61.33 | 61.33 | 61.33 | -14.356% | 1 | 379 | -10.223% |
| 2026-07-31 | 71.61 | 71.61 | 71.61 | 71.61 | -0.403% | 1 | 378 | -23.111% |
| 2026-07-30 | 72.15 | 72.15 | 71.90 | 71.90 | -2.864% | 6 | 373 | -23.421% |
| 2026-07-29 | 74.00 | 74.02 | 73.99 | 74.02 | +1.662% | 8 | 369 | -25.615% |
| 2026-07-24 | 72.04 | 72.81 | 72.04 | 72.81 | +5.491% | 2 | 369 | -24.379% |
| 2026-07-15 | 69.02 | 69.02 | 69.02 | 69.02 | +2.464% | 1 | 368 | -20.226% |
| 2026-07-10 | 68.38 | 68.60 | 67.36 | 67.36 | -5.127% | 5 | 365 | -18.260% |
| 2026-07-08 | 71.03 | 71.15 | 71.00 | 71.00 | -3.322% | 55 | 363 | -22.451% |
| 2026-07-02 | 70.62 | 73.49 | 69.66 | 73.44 | +5.457% | 6 | 361 | -25.027% |
| 2026-07-01 | 72.64 | 72.64 | 69.64 | 69.64 | -5.006% | 707 | 12 | -20.936% |
| 2026-06-29 | 73.31 | 73.31 | 73.31 | 73.31 | -3.868% | 1 | 11 | -24.894% |
| 2026-06-23 | 76.26 | 76.26 | 76.26 | 76.26 | +4.652% | 1 | 11 | -27.800% |
| 2026-05-27 | 72.87 | 73.07 | 72.68 | 72.87 | +1.222% | 6 | 5 | -24.441% |
| 2026-05-26 | 72.07 | 72.07 | 71.99 | 71.99 | -7.337% | 3 | 2 | -23.517% |
| 2026-05-11 | 77.69 | 77.69 | 77.69 | 77.69 | -14.870% | 1 | 1 | -29.129% |
| 2026-04-20 | 91.26 | 91.26 | 91.26 | 91.26 | -7.294% | 1 | 1 | -39.667% |
| 2026-01-15 | 97.69 | 98.44 | 97.69 | 98.44 | -0.556% | 3 | 1 | -44.067% |
| 2025-12-26 | 98.99 | 98.99 | 98.99 | 98.99 | -0.513% | 1 | 1 | -44.378% |
| 2025-12-24 | 99.50 | 99.50 | 99.50 | 99.50 | 0.000% | 1 | 0 | -44.663% |