SPY280616P00780000
SPY Jun 16 2028 780.00 Put
optionOPRA
EODOct 23, 2026
61.10USD+5.019%(+2.92)9Vol3,009OI
SPY280616P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 61.80 | 61.80 | 60.96 | 61.10 | +5.019% | 9 | 3,015 | 0.000% |
| 2026-10-22 | 58.18 | 58.18 | 58.18 | 58.18 | +5.782% | 5 | 3,015 | +5.019% |
| 2026-10-21 | 55.00 | 55.00 | 55.00 | 55.00 | -3.509% | 5 | 3,015 | +11.091% |
| 2026-10-20 | 55.90 | 57.00 | 55.90 | 57.00 | -4.841% | 11 | 3,011 | +7.193% |
| 2026-10-16 | 60.10 | 60.10 | 59.90 | 59.90 | +4.611% | 2 | 3,013 | +2.003% |
| 2026-10-14 | 54.88 | 57.46 | 54.85 | 57.26 | +7.108% | 16 | 3,010 | +6.706% |
| 2026-10-13 | 53.63 | 53.84 | 53.41 | 53.46 | -0.521% | 1,447 | 2,284 | +14.291% |
| 2026-10-12 | 53.52 | 53.75 | 53.51 | 53.74 | +0.205% | 1,653 | 1,680 | +13.696% |
| 2026-10-09 | 53.66 | 53.66 | 53.63 | 53.63 | -3.387% | 3 | 1,677 | +13.929% |
| 2026-10-08 | 55.51 | 55.51 | 55.51 | 55.51 | +2.116% | 1 | 1,676 | +10.070% |
| 2026-10-07 | 55.59 | 55.59 | 54.32 | 54.36 | +1.267% | 702 | 1,676 | +12.399% |
| 2026-10-06 | 54.10 | 54.10 | 53.53 | 53.68 | -3.140% | 26 | 1,659 | +13.823% |
| 2026-10-05 | 55.42 | 55.42 | 55.42 | 55.42 | -3.281% | 1 | 1,659 | +10.249% |
| 2026-10-02 | 57.15 | 57.47 | 57.15 | 57.30 | -5.117% | 6 | 1,653 | +6.632% |
| 2026-10-01 | 60.36 | 60.39 | 60.36 | 60.39 | +5.929% | 3 | 1,653 | +1.176% |
| 2026-09-30 | 57.01 | 57.01 | 57.01 | 57.01 | +1.117% | 3 | 1,653 | +7.174% |
| 2026-09-28 | 56.38 | 56.38 | 56.38 | 56.38 | -1.209% | 12 | 1,641 | +8.372% |
| 2026-09-25 | 57.07 | 57.07 | 57.07 | 57.07 | -2.444% | 1 | 1,640 | +7.062% |
| 2026-09-24 | 58.50 | 58.50 | 58.50 | 58.50 | +3.138% | 1 | 1,640 | +4.444% |
| 2026-09-23 | 55.67 | 56.73 | 55.67 | 56.72 | +2.568% | 143 | 1,663 | +7.722% |
| 2026-09-22 | 55.30 | 55.30 | 55.30 | 55.30 | -0.414% | 1 | 1,662 | +10.488% |
| 2026-09-21 | 57.70 | 57.70 | 55.53 | 55.53 | -6.515% | 117 | 1,545 | +10.031% |
| 2026-09-18 | 59.56 | 59.86 | 59.40 | 59.40 | 0.000% | 111 | 1,538 | +2.862% |
| 2026-09-17 | 59.48 | 59.97 | 59.40 | 59.40 | -2.575% | 105 | 1,433 | +2.862% |
| 2026-09-16 | 60.80 | 60.97 | 60.80 | 60.97 | -0.441% | 6 | 1,427 | +0.213% |
| 2026-09-15 | 61.09 | 61.24 | 61.09 | 61.24 | +1.408% | 26 | 1,451 | -0.229% |
| 2026-09-14 | 61.98 | 61.98 | 60.00 | 60.39 | +1.139% | 30 | 1,427 | +1.176% |
| 2026-09-11 | 59.38 | 59.72 | 59.34 | 59.71 | -5.192% | 1,200 | 831 | +2.328% |
| 2026-09-10 | 62.98 | 62.98 | 62.98 | 62.98 | +1.401% | 1 | 830 | -2.985% |
| 2026-09-09 | 61.91 | 62.40 | 61.56 | 62.11 | +7.718% | 6 | 830 | -1.626% |
| 2026-09-03 | 57.66 | 57.66 | 57.66 | 57.66 | -4.187% | 1 | 829 | +5.966% |
| 2026-09-02 | 60.18 | 60.18 | 60.18 | 60.18 | -3.511% | 1 | 828 | +1.529% |
| 2026-09-01 | 61.67 | 62.37 | 61.67 | 62.37 | +1.862% | 176 | 740 | -2.036% |
| 2026-08-31 | 61.25 | 61.25 | 61.23 | 61.23 | +2.426% | 5 | 740 | -0.212% |
| 2026-08-28 | 60.00 | 60.00 | 59.78 | 59.78 | -3.440% | 2 | 738 | +2.208% |
| 2026-08-27 | 62.00 | 62.00 | 61.62 | 61.91 | -3.266% | 5 | 734 | -1.308% |
| 2026-08-24 | 63.93 | 64.00 | 63.87 | 64.00 | +0.282% | 3 | 735 | -4.531% |
| 2026-08-21 | 63.83 | 64.12 | 63.80 | 63.82 | -1.543% | 24 | 722 | -4.262% |
| 2026-08-20 | 64.82 | 64.82 | 64.82 | 64.82 | +3.151% | 1 | 723 | -5.739% |
| 2026-08-17 | 62.25 | 62.90 | 62.25 | 62.84 | +1.848% | 527 | 197 | -2.769% |
| 2026-08-14 | 61.42 | 62.14 | 61.42 | 61.70 | +0.440% | 5 | 195 | -0.972% |
| 2026-08-13 | 61.09 | 61.43 | 61.05 | 61.43 | -1.063% | 13 | 182 | -0.537% |
| 2026-08-10 | 61.77 | 62.29 | 61.77 | 62.09 | +0.032% | 91 | 110 | -1.594% |
| 2026-08-07 | 62.07 | 62.07 | 62.07 | 62.07 | -1.382% | 60 | 110 | -1.563% |
| 2026-08-06 | 62.82 | 62.94 | 62.82 | 62.94 | +0.995% | 60 | 50 | -2.923% |
| 2026-08-05 | 62.36 | 62.76 | 62.20 | 62.32 | -18.151% | 36 | 37 | -1.958% |
| 2026-07-23 | 76.14 | 76.14 | 76.14 | 76.14 | +3.931% | 1 | 37 | -19.753% |
| 2026-07-20 | 73.26 | 73.26 | 73.26 | 73.26 | +3.694% | 1 | 37 | -16.598% |
| 2026-07-10 | 70.47 | 70.66 | 70.47 | 70.65 | -3.391% | 4 | 35 | -13.517% |
| 2026-07-08 | 73.20 | 73.20 | 73.13 | 73.13 | +1.895% | 50 | 20 | -16.450% |
| 2026-07-01 | 71.80 | 71.80 | 71.77 | 71.77 | -1.591% | 4 | 18 | -14.867% |
| 2026-06-30 | 72.94 | 72.94 | 72.93 | 72.93 | -3.378% | 2 | 17 | -16.221% |
| 2026-06-29 | 75.48 | 75.48 | 75.48 | 75.48 | +4.413% | 1 | 16 | -19.051% |
| 2026-06-15 | 72.39 | 72.39 | 72.29 | 72.29 | +0.487% | 2 | 15 | -15.479% |
| 2026-06-02 | 71.94 | 71.94 | 71.94 | 71.94 | -6.813% | 1 | 14 | -15.068% |
| 2026-05-14 | 77.20 | 77.20 | 77.20 | 77.20 | -1.894% | 1 | 13 | -20.855% |
| 2026-05-13 | 78.69 | 78.69 | 78.69 | 78.69 | -45.869% | 1 | 12 | -22.354% |
| 2026-03-27 | 145.37 | 145.37 | 145.37 | 145.37 | +20.131% | 9 | 12 | -57.969% |
| 2026-03-12 | 120.81 | 121.01 | 120.81 | 121.01 | +8.335% | 2 | 6 | -49.508% |
| 2026-03-10 | 111.70 | 111.70 | 111.70 | 111.70 | +6.219% | 3 | 6 | -45.300% |
| 2026-02-06 | 105.16 | 105.16 | 105.16 | 105.16 | +0.863% | 3 | 3 | -41.898% |
| 2026-01-29 | 104.26 | 104.26 | 104.26 | 104.26 | -0.978% | 1 | 0 | -41.397% |
| 2025-12-31 | 105.29 | 105.29 | 105.29 | 105.29 | 0.000% | 1 | 0 | -41.970% |