SPY270226C00780000
SPY Feb 26 2027 780.00 Call
optionOPRA
EODOct 27, 2026
26.03USD+17.889%(+3.95)25Vol885OI
SPY270226C00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 24.01 | 26.03 | 23.95 | 26.03 | +17.889% | 25 | 880 | 0.000% |
| 2026-10-23 | 22.51 | 23.00 | 22.08 | 22.08 | -6.835% | 20 | 865 | +17.889% |
| 2026-10-22 | 25.00 | 25.00 | 22.99 | 23.70 | -16.608% | 12 | 854 | +9.831% |
| 2026-10-21 | 26.65 | 28.42 | 26.65 | 28.42 | +8.515% | 3 | 853 | -8.410% |
| 2026-10-20 | 28.19 | 28.19 | 26.19 | 26.19 | +2.625% | 4 | 852 | -0.611% |
| 2026-10-19 | 26.31 | 26.31 | 25.50 | 25.52 | +9.153% | 13 | 841 | +1.998% |
| 2026-10-16 | 27.39 | 28.01 | 23.38 | 23.38 | -17.994% | 23 | 843 | +11.334% |
| 2026-10-15 | 25.68 | 28.51 | 25.68 | 28.51 | +5.632% | 60 | 837 | -8.699% |
| 2026-10-14 | 30.46 | 30.59 | 26.38 | 26.99 | -16.800% | 85 | 833 | -3.557% |
| 2026-10-13 | 32.70 | 32.70 | 31.22 | 32.44 | +0.777% | 11 | 832 | -19.760% |
| 2026-10-12 | 32.53 | 32.53 | 32.09 | 32.19 | -2.602% | 73 | 774 | -19.136% |
| 2026-10-09 | 31.88 | 33.05 | 31.67 | 33.05 | +7.620% | 10 | 775 | -21.241% |
| 2026-10-08 | 31.25 | 31.88 | 30.20 | 30.71 | -7.108% | 48 | 777 | -15.239% |
| 2026-10-07 | 31.30 | 33.21 | 31.30 | 33.06 | -3.979% | 195 | 674 | -21.264% |
| 2026-10-06 | 34.05 | 35.61 | 34.05 | 34.43 | +9.059% | 47 | 647 | -24.397% |
| 2026-10-05 | 30.10 | 31.98 | 30.10 | 31.57 | +9.012% | 41 | 612 | -17.548% |
| 2026-10-02 | 30.39 | 30.85 | 28.53 | 28.96 | +8.505% | 16 | 611 | -10.117% |
| 2026-10-01 | 26.83 | 27.05 | 26.41 | 26.69 | +3.210% | 207 | 525 | -2.473% |
| 2026-09-29 | 26.96 | 26.96 | 25.86 | 25.86 | -8.590% | 5 | 521 | +0.657% |
| 2026-09-28 | 28.93 | 29.35 | 27.62 | 28.29 | -6.293% | 5 | 521 | -7.989% |
| 2026-09-25 | 30.19 | 30.19 | 30.19 | 30.19 | +3.817% | 1 | 521 | -13.779% |
| 2026-09-24 | 29.08 | 29.08 | 29.08 | 29.08 | -4.531% | 1 | 529 | -10.488% |
| 2026-09-23 | 31.29 | 31.29 | 30.24 | 30.46 | -8.004% | 11 | 535 | -14.544% |
| 2026-09-22 | 34.11 | 34.11 | 33.10 | 33.11 | -2.903% | 15 | 526 | -21.383% |
| 2026-09-21 | 29.21 | 34.10 | 29.21 | 34.10 | +34.464% | 16 | 521 | -23.666% |
| 2026-09-17 | 26.04 | 26.08 | 25.35 | 25.36 | +20.190% | 6 | 519 | +2.642% |
| 2026-09-16 | 25.39 | 25.39 | 21.10 | 21.10 | -22.824% | 6 | 515 | +23.365% |
| 2026-09-14 | 26.17 | 27.38 | 26.17 | 27.34 | -5.431% | 8 | 507 | -4.792% |
| 2026-09-11 | 29.26 | 29.65 | 28.72 | 28.91 | +10.936% | 5 | 503 | -9.962% |
| 2026-09-10 | 25.95 | 26.64 | 25.82 | 26.06 | -10.107% | 492 | 63 | -0.115% |
| 2026-09-09 | 28.74 | 28.99 | 28.51 | 28.99 | -4.165% | 6 | 59 | -10.210% |
| 2026-09-08 | 30.25 | 30.25 | 30.25 | 30.25 | -3.816% | 50 | 9 | -13.950% |
| 2026-09-04 | 32.67 | 32.67 | 31.30 | 31.45 | +0.576% | 7 | 7 | -17.234% |
| 2026-09-03 | 31.16 | 31.27 | 31.16 | 31.27 | +0.644% | 6 | 1 | -16.757% |
| 2026-08-31 | 31.07 | 31.07 | 31.07 | 31.07 | 0.000% | 1 | 1 | -16.221% |