SPY270226C00776000
SPY Feb 26 2027 776.00 Call
optionOPRA
EODOct 27, 2026
28.60USD+10.212%(+2.65)9Vol12,324OI
SPY270226C00776000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 26.52 | 29.05 | 26.22 | 28.60 | +10.212% | 9 | 12,324 | 0.000% |
| 2026-10-26 | 25.09 | 26.94 | 24.59 | 25.95 | -0.346% | 19 | 12,324 | +10.212% |
| 2026-10-22 | 25.38 | 26.14 | 25.37 | 26.04 | -13.402% | 306 | 12,125 | +9.831% |
| 2026-10-20 | 27.26 | 30.40 | 27.26 | 30.07 | +14.946% | 502 | 12,125 | -4.889% |
| 2026-10-16 | 29.64 | 29.80 | 25.70 | 26.16 | -14.454% | 3,505 | 9,013 | +9.327% |
| 2026-10-15 | 30.60 | 30.60 | 30.58 | 30.58 | -1.355% | 3 | 9,013 | -6.475% |
| 2026-10-14 | 33.29 | 33.29 | 31.00 | 31.00 | -10.431% | 3 | 9,013 | -7.742% |
| 2026-10-12 | 34.97 | 35.23 | 34.61 | 34.61 | -0.689% | 3,008 | 6,013 | -17.365% |
| 2026-10-09 | 34.61 | 34.85 | 34.61 | 34.85 | +4.373% | 3 | 6,013 | -17.934% |
| 2026-10-08 | 34.67 | 34.91 | 32.07 | 33.39 | -4.600% | 3,079 | 3,046 | -14.346% |
| 2026-10-07 | 35.00 | 35.00 | 35.00 | 35.00 | -3.978% | 1 | 3,047 | -18.286% |
| 2026-10-06 | 36.45 | 36.45 | 36.45 | 36.45 | +3.846% | 2 | 3,047 | -21.536% |
| 2026-10-05 | 35.25 | 35.52 | 35.10 | 35.10 | +12.176% | 3,008 | 64 | -18.519% |
| 2026-10-02 | 31.04 | 31.35 | 31.04 | 31.29 | +8.458% | 48 | 32 | -8.597% |
| 2026-10-01 | 28.59 | 28.85 | 28.45 | 28.85 | +2.088% | 18 | 15 | -0.867% |
| 2026-09-29 | 28.25 | 28.26 | 28.25 | 28.26 | -11.048% | 2 | 13 | +1.203% |
| 2026-09-25 | 31.95 | 31.95 | 31.77 | 31.77 | -0.157% | 2 | 13 | -9.978% |
| 2026-09-24 | 30.73 | 31.82 | 30.73 | 31.82 | -11.390% | 2 | 13 | -10.119% |
| 2026-09-22 | 35.91 | 35.91 | 35.91 | 35.91 | +29.312% | 1 | 12 | -20.356% |
| 2026-09-18 | 27.82 | 27.82 | 27.77 | 27.77 | -6.277% | 2 | 10 | +2.989% |
| 2026-09-14 | 28.13 | 29.67 | 28.13 | 29.63 | -6.853% | 4 | 6 | -3.476% |
| 2026-09-11 | 31.81 | 31.81 | 31.81 | 31.81 | +13.122% | 1 | 6 | -10.091% |
| 2026-09-10 | 28.82 | 28.82 | 28.12 | 28.12 | -14.216% | 6 | 1 | +1.707% |
| 2026-09-08 | 32.78 | 32.78 | 32.78 | 32.78 | 0.000% | 1 | 0 | -12.752% |