SPY270226C00765000
SPY Feb 26 2027 765.00 Call
optionOPRA
EODOct 27, 2026
36.25USD+17.848%(+5.49)6Vol857OI
SPY270226C00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 34.11 | 36.25 | 34.11 | 36.25 | +17.848% | 6 | 854 | 0.000% |
| 2026-10-23 | 30.78 | 30.81 | 30.76 | 30.76 | -6.019% | 5 | 851 | +17.848% |
| 2026-10-22 | 33.42 | 33.42 | 32.14 | 32.73 | -12.883% | 7 | 850 | +10.755% |
| 2026-10-21 | 37.57 | 37.57 | 37.57 | 37.57 | +4.448% | 15 | 858 | -3.513% |
| 2026-10-20 | 35.97 | 35.97 | 35.97 | 35.97 | +2.449% | 18 | 876 | +0.778% |
| 2026-10-19 | 35.11 | 35.11 | 35.11 | 35.11 | +6.685% | 10 | 882 | +3.247% |
| 2026-10-16 | 35.95 | 35.95 | 32.40 | 32.91 | -14.230% | 28 | 879 | +10.149% |
| 2026-10-15 | 35.48 | 38.37 | 35.48 | 38.37 | +5.644% | 4 | 879 | -5.525% |
| 2026-10-14 | 37.87 | 37.87 | 36.30 | 36.32 | -15.574% | 5 | 878 | -0.193% |
| 2026-10-13 | 42.69 | 43.02 | 42.69 | 43.02 | +8.499% | 6 | 874 | -15.737% |
| 2026-10-08 | 39.65 | 39.65 | 39.65 | 39.65 | -10.959% | 3 | 871 | -8.575% |
| 2026-10-07 | 42.59 | 44.53 | 42.59 | 44.53 | -1.439% | 3 | 869 | -18.594% |
| 2026-10-06 | 44.13 | 46.41 | 44.13 | 45.18 | +10.061% | 26 | 859 | -19.765% |
| 2026-10-05 | 40.65 | 41.05 | 40.65 | 41.05 | +7.405% | 6 | 861 | -11.693% |
| 2026-10-02 | 38.91 | 38.91 | 38.11 | 38.22 | +6.819% | 10 | 861 | -5.154% |
| 2026-10-01 | 33.73 | 35.82 | 33.47 | 35.78 | +3.800% | 116 | 955 | +1.314% |
| 2026-09-30 | 38.27 | 39.00 | 34.47 | 34.47 | -2.489% | 10 | 954 | +5.164% |
| 2026-09-29 | 36.37 | 36.37 | 34.90 | 35.35 | -3.547% | 1,958 | 399 | +2.546% |
| 2026-09-28 | 38.35 | 39.00 | 36.65 | 36.65 | -8.603% | 11 | 390 | -1.091% |
| 2026-09-25 | 40.10 | 40.10 | 40.10 | 40.10 | +1.519% | 2 | 388 | -9.601% |
| 2026-09-23 | 39.50 | 39.50 | 39.50 | 39.50 | -7.494% | 50 | 388 | -8.228% |
| 2026-09-22 | 42.70 | 42.70 | 42.70 | 42.70 | -0.070% | 2 | 390 | -15.105% |
| 2026-09-21 | 38.47 | 42.73 | 38.47 | 42.73 | +20.638% | 34 | 405 | -15.165% |
| 2026-09-18 | 34.00 | 35.42 | 34.00 | 35.42 | -0.506% | 47 | 384 | +2.343% |
| 2026-09-17 | 34.51 | 35.60 | 34.04 | 35.60 | +20.474% | 89 | 401 | +1.826% |
| 2026-09-16 | 31.37 | 31.37 | 29.55 | 29.55 | -11.048% | 246 | 177 | +22.673% |
| 2026-09-15 | 33.00 | 33.22 | 33.00 | 33.22 | -5.140% | 37 | 141 | +9.121% |
| 2026-09-14 | 35.15 | 35.15 | 35.02 | 35.02 | -8.349% | 2 | 139 | +3.512% |
| 2026-09-11 | 38.72 | 38.89 | 38.21 | 38.21 | +10.052% | 90 | 49 | -5.130% |
| 2026-09-10 | 35.37 | 35.37 | 34.56 | 34.72 | -8.026% | 20 | 31 | +4.407% |
| 2026-09-09 | 37.75 | 37.75 | 37.75 | 37.75 | -13.970% | 1 | 30 | -3.974% |
| 2026-09-03 | 43.88 | 43.88 | 43.88 | 43.88 | +12.976% | 6 | 34 | -17.388% |
| 2026-09-02 | 39.28 | 39.28 | 38.84 | 38.84 | +5.200% | 2 | 35 | -6.668% |
| 2026-09-01 | 38.78 | 38.78 | 36.92 | 36.92 | -7.700% | 10 | 27 | -1.815% |
| 2026-08-31 | 40.51 | 40.51 | 40.00 | 40.00 | 0.000% | 27 | 0 | -9.375% |