SPY270226C00775000
SPY Feb 26 2027 775.00 Call
optionOPRA
EODOct 27, 2026
29.16USD+11.255%(+2.95)9Vol12,311OI
SPY270226C00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.33 | 29.16 | 28.33 | 29.16 | +11.255% | 9 | 12,318 | 0.000% |
| 2026-10-26 | 25.43 | 26.21 | 25.43 | 26.21 | +6.156% | 2 | 12,318 | +11.255% |
| 2026-10-23 | 25.29 | 25.29 | 24.69 | 24.69 | -4.709% | 19 | 12,311 | +18.104% |
| 2026-10-22 | 26.44 | 26.54 | 25.90 | 25.91 | -18.265% | 208 | 12,137 | +12.543% |
| 2026-10-21 | 31.74 | 31.76 | 31.70 | 31.70 | +6.590% | 3 | 12,138 | -8.013% |
| 2026-10-19 | 27.84 | 29.74 | 27.76 | 29.74 | +10.189% | 5 | 12,137 | -1.950% |
| 2026-10-16 | 30.28 | 31.02 | 26.99 | 26.99 | -9.823% | 3,005 | 9,137 | +8.040% |
| 2026-10-15 | 28.36 | 30.73 | 28.36 | 29.93 | +0.571% | 21 | 9,123 | -2.573% |
| 2026-10-14 | 32.48 | 32.55 | 29.74 | 29.76 | -16.545% | 138 | 9,144 | -2.016% |
| 2026-10-12 | 35.81 | 35.84 | 35.54 | 35.66 | -2.114% | 3,069 | 6,087 | -18.228% |
| 2026-10-09 | 35.35 | 36.52 | 34.77 | 36.43 | +6.958% | 49 | 6,045 | -19.956% |
| 2026-10-08 | 35.40 | 35.58 | 32.73 | 34.06 | -4.993% | 3,089 | 3,155 | -14.386% |
| 2026-10-07 | 34.61 | 35.85 | 34.50 | 35.85 | -4.882% | 29 | 3,154 | -18.661% |
| 2026-10-06 | 37.59 | 38.68 | 37.59 | 37.69 | +5.368% | 20 | 3,162 | -22.632% |
| 2026-10-05 | 33.95 | 36.17 | 33.95 | 35.77 | +11.851% | 3,046 | 483 | -18.479% |
| 2026-10-02 | 34.11 | 34.11 | 31.71 | 31.98 | +8.739% | 10 | 484 | -8.818% |
| 2026-10-01 | 29.19 | 29.41 | 27.44 | 29.41 | +2.760% | 18 | 483 | -0.850% |
| 2026-09-30 | 30.54 | 30.58 | 28.62 | 28.62 | -6.041% | 203 | 290 | +1.887% |
| 2026-09-28 | 32.83 | 32.83 | 30.46 | 30.46 | -11.247% | 3 | 290 | -4.268% |
| 2026-09-25 | 34.32 | 34.32 | 34.32 | 34.32 | +8.368% | 1 | 290 | -15.035% |
| 2026-09-24 | 31.67 | 31.67 | 31.67 | 31.67 | -3.972% | 1 | 290 | -7.925% |
| 2026-09-23 | 33.76 | 33.76 | 32.98 | 32.98 | -9.545% | 3 | 292 | -11.583% |
| 2026-09-22 | 37.00 | 37.00 | 36.46 | 36.46 | -1.646% | 2 | 290 | -20.022% |
| 2026-09-21 | 32.85 | 37.07 | 32.85 | 37.07 | +30.116% | 5 | 289 | -21.338% |
| 2026-09-18 | 28.49 | 28.49 | 28.49 | 28.49 | -2.698% | 1 | 288 | +2.352% |
| 2026-09-17 | 29.10 | 29.28 | 28.15 | 29.28 | +21.242% | 14 | 281 | -0.410% |
| 2026-09-16 | 28.12 | 28.12 | 24.15 | 24.15 | -11.474% | 11 | 283 | +20.745% |
| 2026-09-15 | 27.22 | 27.28 | 27.22 | 27.28 | -7.179% | 3 | 284 | +6.891% |
| 2026-09-14 | 29.60 | 29.87 | 29.39 | 29.39 | -6.698% | 3 | 283 | -0.783% |
| 2026-09-11 | 32.24 | 32.63 | 31.50 | 31.50 | +10.371% | 14 | 273 | -7.429% |
| 2026-09-10 | 29.22 | 29.51 | 28.54 | 28.54 | -7.548% | 267 | 11 | +2.172% |
| 2026-09-09 | 31.41 | 31.41 | 30.87 | 30.87 | -7.713% | 7 | 12 | -5.539% |
| 2026-09-08 | 33.57 | 33.57 | 33.45 | 33.45 | -4.429% | 3 | 10 | -12.825% |
| 2026-09-04 | 35.00 | 35.00 | 35.00 | 35.00 | -7.334% | 6 | 4 | -16.686% |
| 2026-09-03 | 37.77 | 37.77 | 37.77 | 37.77 | +13.594% | 1 | 3 | -22.796% |
| 2026-09-02 | 32.19 | 33.25 | 32.19 | 33.25 | 0.000% | 8 | 0 | -12.301% |