SPY280616P00800000
SPY Jun 16 2028 800.00 Put
optionOPRA
EODOct 26, 2026
66.50USD+5.472%(+3.45)130Vol932OI
SPY280616P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 68.00 | 68.05 | 66.50 | 66.50 | +5.472% | 130 | 861 | 0.000% |
| 2026-10-15 | 63.05 | 63.05 | 63.05 | 63.05 | +2.437% | 1 | 862 | +5.472% |
| 2026-10-13 | 61.55 | 61.55 | 61.55 | 61.55 | +0.244% | 1 | 862 | +8.042% |
| 2026-10-06 | 61.40 | 61.40 | 61.40 | 61.40 | -10.691% | 10 | 852 | +8.306% |
| 2026-10-01 | 68.60 | 68.75 | 68.60 | 68.75 | +5.058% | 20 | 832 | -3.273% |
| 2026-09-30 | 65.44 | 65.44 | 65.44 | 65.44 | -1.103% | 1 | 832 | +1.620% |
| 2026-09-29 | 65.86 | 66.52 | 65.23 | 66.17 | +0.608% | 22 | 832 | +0.499% |
| 2026-09-28 | 64.52 | 66.51 | 64.06 | 65.77 | -1.689% | 52 | 832 | +1.110% |
| 2026-09-24 | 66.55 | 67.11 | 66.37 | 66.90 | +2.923% | 18 | 831 | -0.598% |
| 2026-09-23 | 64.70 | 65.00 | 64.08 | 65.00 | +2.669% | 43 | 821 | +2.308% |
| 2026-09-22 | 63.00 | 63.31 | 62.98 | 63.31 | -1.186% | 4 | 821 | +5.039% |
| 2026-09-21 | 64.15 | 64.15 | 63.74 | 64.07 | -6.861% | 12 | 811 | +3.793% |
| 2026-09-18 | 68.88 | 68.88 | 68.79 | 68.79 | -5.896% | 2 | 810 | -3.329% |
| 2026-09-16 | 73.10 | 73.10 | 73.10 | 73.10 | +3.088% | 1 | 810 | -9.029% |
| 2026-09-15 | 70.45 | 70.91 | 70.39 | 70.91 | -0.056% | 3 | 810 | -6.219% |
| 2026-09-14 | 70.56 | 71.05 | 70.50 | 70.95 | +4.002% | 4 | 810 | -6.272% |
| 2026-09-11 | 67.80 | 68.55 | 67.74 | 68.22 | -2.973% | 25 | 808 | -2.521% |
| 2026-09-09 | 69.65 | 70.86 | 69.04 | 70.31 | -1.402% | 56 | 808 | -5.419% |
| 2026-09-01 | 71.31 | 71.31 | 71.31 | 71.31 | +3.453% | 10 | 825 | -6.745% |
| 2026-08-31 | 68.93 | 68.93 | 68.93 | 68.93 | +1.457% | 5 | 830 | -3.525% |
| 2026-08-28 | 68.30 | 68.30 | 67.29 | 67.94 | -2.581% | 103 | 807 | -2.120% |
| 2026-08-27 | 69.74 | 69.74 | 69.74 | 69.74 | -1.968% | 3 | 804 | -4.646% |
| 2026-08-26 | 70.62 | 71.58 | 70.56 | 71.14 | -1.345% | 40 | 804 | -6.522% |
| 2026-08-18 | 72.06 | 72.11 | 72.06 | 72.11 | +1.937% | 2 | 804 | -7.780% |
| 2026-08-17 | 69.70 | 70.74 | 69.70 | 70.74 | +1.828% | 4 | 804 | -5.994% |
| 2026-08-14 | 69.01 | 69.53 | 69.01 | 69.47 | -0.729% | 10 | 803 | -4.275% |
| 2026-08-10 | 69.66 | 70.10 | 69.64 | 69.98 | +0.416% | 41 | 803 | -4.973% |
| 2026-08-05 | 69.40 | 69.69 | 69.40 | 69.69 | -4.074% | 24 | 800 | -4.577% |
| 2026-08-04 | 72.65 | 72.65 | 72.65 | 72.65 | -4.784% | 1 | 800 | -8.465% |
| 2026-08-03 | 77.71 | 77.71 | 75.70 | 76.30 | -4.506% | 5 | 800 | -12.844% |
| 2026-07-31 | 82.66 | 82.92 | 79.50 | 79.90 | -4.369% | 32 | 792 | -16.771% |
| 2026-07-27 | 82.10 | 83.55 | 82.10 | 83.55 | -0.453% | 8 | 792 | -20.407% |
| 2026-07-24 | 83.80 | 84.08 | 83.80 | 83.93 | -1.997% | 13 | 791 | -20.767% |
| 2026-07-23 | 85.64 | 85.64 | 85.64 | 85.64 | +5.977% | 1 | 790 | -22.349% |
| 2026-07-22 | 81.20 | 81.20 | 79.96 | 80.81 | +0.273% | 28 | 781 | -17.708% |
| 2026-07-21 | 80.75 | 80.75 | 80.40 | 80.59 | -1.982% | 5 | 779 | -17.484% |
| 2026-07-20 | 81.19 | 82.22 | 81.10 | 82.22 | -3.271% | 12 | 779 | -19.119% |
| 2026-07-17 | 85.00 | 85.00 | 85.00 | 85.00 | +6.811% | 1 | 779 | -21.765% |
| 2026-07-16 | 78.75 | 79.58 | 78.40 | 79.58 | -0.013% | 24 | 761 | -16.436% |
| 2026-07-15 | 79.59 | 79.59 | 79.59 | 79.59 | +0.227% | 5 | 761 | -16.447% |
| 2026-07-14 | 79.46 | 79.50 | 79.40 | 79.41 | -0.985% | 48 | 734 | -16.257% |
| 2026-07-13 | 79.40 | 80.20 | 79.33 | 80.20 | -0.100% | 48 | 710 | -17.082% |
| 2026-07-10 | 80.28 | 80.28 | 80.28 | 80.28 | +0.425% | 5 | 710 | -17.165% |
| 2026-07-09 | 79.55 | 79.94 | 79.55 | 79.94 | -2.488% | 5 | 706 | -16.813% |
| 2026-07-08 | 81.98 | 81.98 | 81.98 | 81.98 | +3.158% | 2 | 706 | -18.883% |
| 2026-07-06 | 80.50 | 80.60 | 79.47 | 79.47 | -5.674% | 138 | 573 | -16.321% |
| 2026-07-02 | 82.95 | 84.27 | 82.95 | 84.25 | +1.800% | 3 | 572 | -21.068% |
| 2026-07-01 | 83.82 | 84.03 | 82.76 | 82.76 | +1.112% | 176 | 486 | -19.647% |
| 2026-06-30 | 82.50 | 82.55 | 81.48 | 81.85 | -6.404% | 178 | 398 | -18.754% |
| 2026-06-23 | 87.78 | 87.98 | 87.45 | 87.45 | +6.077% | 3 | 397 | -23.957% |
| 2026-06-17 | 82.00 | 82.70 | 82.00 | 82.44 | +0.844% | 9 | 396 | -19.335% |
| 2026-06-16 | 81.75 | 81.75 | 81.75 | 81.75 | +0.455% | 12 | 396 | -18.654% |
| 2026-06-15 | 81.91 | 81.91 | 81.06 | 81.38 | -9.427% | 15 | 391 | -18.285% |
| 2026-06-12 | 89.85 | 89.85 | 89.85 | 89.85 | -4.313% | 1 | 390 | -25.988% |
| 2026-06-09 | 93.90 | 93.90 | 93.90 | 93.90 | +12.347% | 10 | 380 | -29.180% |
| 2026-06-05 | 82.42 | 83.58 | 82.42 | 83.58 | +4.540% | 24 | 356 | -20.436% |
| 2026-06-01 | 80.48 | 80.48 | 79.95 | 79.95 | -3.535% | 16 | 366 | -16.823% |
| 2026-05-27 | 82.89 | 82.90 | 82.88 | 82.88 | -3.985% | 359 | 29 | -19.764% |
| 2026-05-21 | 89.02 | 89.02 | 86.32 | 86.32 | -5.143% | 7 | 22 | -22.961% |
| 2026-05-19 | 91.21 | 91.21 | 91.00 | 91.00 | +0.110% | 3 | 22 | -26.923% |
| 2026-05-18 | 90.90 | 90.90 | 90.90 | 90.90 | +6.130% | 1 | 22 | -26.843% |
| 2026-05-14 | 85.65 | 85.65 | 85.65 | 85.65 | -5.568% | 1 | 21 | -22.358% |
| 2026-05-08 | 90.70 | 90.70 | 90.70 | 90.70 | -2.400% | 2 | 19 | -26.681% |
| 2026-05-06 | 92.93 | 92.93 | 92.93 | 92.93 | -14.350% | 1 | 18 | -28.441% |
| 2026-04-23 | 108.50 | 108.50 | 108.50 | 108.50 | -27.108% | 1 | 18 | -38.710% |
| 2026-03-20 | 148.85 | 148.85 | 148.85 | 148.85 | +6.321% | 1 | 18 | -55.324% |
| 2026-03-09 | 140.00 | 140.00 | 140.00 | 140.00 | +21.559% | 1 | 17 | -52.500% |
| 2026-01-07 | 115.17 | 115.17 | 115.17 | 115.17 | -1.983% | 5 | 18 | -42.259% |
| 2026-01-05 | 116.71 | 117.50 | 116.71 | 117.50 | -2.877% | 2 | 22 | -43.404% |
| 2026-01-02 | 121.59 | 122.06 | 120.98 | 120.98 | +2.395% | 10 | 22 | -45.032% |
| 2025-12-29 | 118.15 | 118.15 | 118.15 | 118.15 | +2.748% | 1 | 18 | -43.716% |
| 2025-12-26 | 114.99 | 114.99 | 114.99 | 114.99 | -1.634% | 1 | 17 | -42.169% |
| 2025-12-23 | 118.12 | 118.44 | 116.90 | 116.90 | -2.176% | 12 | 16 | -43.114% |
| 2025-12-22 | 119.96 | 119.96 | 119.50 | 119.50 | -3.590% | 14 | 10 | -44.351% |
| 2025-12-15 | 123.95 | 123.95 | 123.95 | 123.95 | +3.516% | 5 | 10 | -46.349% |
| 2025-12-11 | 119.74 | 119.74 | 119.74 | 119.74 | 0.000% | 5 | 5 | -44.463% |