SPY270226C00770000
SPY Feb 26 2027 770.00 Call
optionOPRA
EODOct 27, 2026
32.00USD+7.167%(+2.14)11Vol385OI
SPY270226C00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 30.00 | 32.05 | 30.00 | 32.00 | +7.167% | 11 | 381 | 0.000% |
| 2026-10-26 | 27.96 | 29.95 | 27.96 | 29.86 | +6.948% | 3 | 379 | +7.167% |
| 2026-10-23 | 28.76 | 28.93 | 27.92 | 27.92 | -4.055% | 7 | 380 | +14.613% |
| 2026-10-22 | 31.00 | 31.00 | 29.10 | 29.10 | -16.379% | 22 | 379 | +9.966% |
| 2026-10-21 | 32.82 | 35.17 | 32.33 | 34.80 | +8.411% | 40 | 370 | -8.046% |
| 2026-10-20 | 33.86 | 33.86 | 32.10 | 32.10 | +2.984% | 21 | 370 | -0.312% |
| 2026-10-19 | 31.58 | 33.23 | 31.17 | 31.17 | +4.949% | 11 | 363 | +2.663% |
| 2026-10-16 | 29.97 | 30.30 | 29.25 | 29.70 | -11.396% | 16 | 358 | +7.744% |
| 2026-10-15 | 31.92 | 33.65 | 31.92 | 33.52 | +0.030% | 6 | 356 | -4.535% |
| 2026-10-14 | 35.63 | 35.63 | 32.55 | 33.51 | -16.078% | 22 | 352 | -4.506% |
| 2026-10-09 | 38.93 | 40.00 | 38.93 | 39.93 | +7.281% | 3 | 352 | -19.860% |
| 2026-10-08 | 38.63 | 38.63 | 37.22 | 37.22 | -11.822% | 10 | 342 | -14.025% |
| 2026-10-06 | 40.64 | 42.21 | 40.64 | 42.21 | +12.112% | 2 | 341 | -24.189% |
| 2026-10-05 | 35.62 | 37.65 | 35.62 | 37.65 | +5.907% | 6 | 337 | -15.007% |
| 2026-10-02 | 35.52 | 37.12 | 34.99 | 35.55 | +9.486% | 11 | 339 | -9.986% |
| 2026-10-01 | 32.16 | 32.71 | 30.39 | 32.47 | +0.839% | 21 | 350 | -1.447% |
| 2026-09-30 | 33.91 | 35.10 | 32.20 | 32.20 | +1.385% | 11 | 352 | -0.621% |
| 2026-09-29 | 33.15 | 33.15 | 31.76 | 31.76 | -4.739% | 6 | 350 | +0.756% |
| 2026-09-28 | 33.83 | 33.83 | 33.34 | 33.34 | -7.001% | 5 | 348 | -4.019% |
| 2026-09-25 | 35.00 | 35.85 | 35.00 | 35.85 | +6.065% | 2 | 347 | -10.739% |
| 2026-09-24 | 33.80 | 33.80 | 33.80 | 33.80 | -7.270% | 2 | 356 | -5.325% |
| 2026-09-23 | 37.23 | 37.43 | 35.46 | 36.45 | -8.163% | 43 | 338 | -12.209% |
| 2026-09-22 | 40.78 | 40.78 | 39.69 | 39.69 | -0.626% | 3 | 339 | -19.375% |
| 2026-09-21 | 35.24 | 39.94 | 35.24 | 39.94 | +23.272% | 15 | 337 | -19.880% |
| 2026-09-18 | 31.42 | 32.40 | 31.32 | 32.40 | +1.250% | 12 | 333 | -1.235% |
| 2026-09-17 | 32.09 | 32.22 | 32.00 | 32.00 | +16.321% | 8 | 326 | 0.000% |
| 2026-09-16 | 31.07 | 31.28 | 27.44 | 27.51 | -11.543% | 310 | 22 | +16.321% |
| 2026-09-15 | 31.10 | 31.10 | 31.10 | 31.10 | -3.953% | 1 | 21 | +2.894% |
| 2026-09-14 | 30.95 | 32.38 | 30.95 | 32.38 | -9.045% | 2 | 20 | -1.174% |
| 2026-09-11 | 35.33 | 35.60 | 35.33 | 35.60 | +13.665% | 3 | 21 | -10.112% |
| 2026-09-10 | 32.42 | 32.42 | 31.32 | 31.32 | -8.260% | 13 | 23 | +2.171% |
| 2026-09-09 | 34.40 | 34.58 | 33.47 | 34.14 | -7.153% | 10 | 24 | -6.268% |
| 2026-09-08 | 36.29 | 36.77 | 36.29 | 36.77 | -4.518% | 13 | 14 | -12.973% |
| 2026-09-04 | 39.34 | 39.34 | 37.60 | 38.51 | -6.073% | 19 | 4 | -16.905% |
| 2026-09-03 | 38.54 | 41.00 | 38.54 | 41.00 | 0.000% | 5 | 0 | -21.951% |