SPY270226C00790000
SPY Feb 26 2027 790.00 Call
optionOPRA
EODOct 27, 2026
20.85USD+11.497%(+2.15)37Vol729OI
SPY270226C00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 19.86 | 20.94 | 19.84 | 20.85 | +11.497% | 37 | 694 | 0.000% |
| 2026-10-26 | 17.37 | 18.70 | 17.37 | 18.70 | +9.102% | 6 | 690 | +11.497% |
| 2026-10-23 | 16.95 | 17.97 | 16.89 | 17.14 | -4.831% | 5 | 686 | +21.645% |
| 2026-10-22 | 19.30 | 19.30 | 18.01 | 18.01 | -18.544% | 18 | 688 | +15.769% |
| 2026-10-21 | 20.68 | 22.11 | 20.68 | 22.11 | +8.065% | 10 | 685 | -5.699% |
| 2026-10-20 | 19.81 | 22.28 | 19.81 | 20.46 | +1.589% | 23 | 669 | +1.906% |
| 2026-10-19 | 20.37 | 20.37 | 20.14 | 20.14 | +8.163% | 6 | 664 | +3.525% |
| 2026-10-16 | 20.55 | 20.56 | 18.62 | 18.62 | -8.049% | 18 | 666 | +11.976% |
| 2026-10-15 | 20.25 | 20.25 | 20.25 | 20.25 | -3.709% | 3 | 669 | +2.963% |
| 2026-10-14 | 21.95 | 21.95 | 21.03 | 21.03 | -16.614% | 5 | 672 | -0.856% |
| 2026-10-13 | 25.20 | 25.22 | 25.19 | 25.22 | -4.470% | 3 | 669 | -17.328% |
| 2026-10-12 | 26.79 | 26.79 | 26.40 | 26.40 | -2.870% | 2 | 667 | -21.023% |
| 2026-10-09 | 25.66 | 27.18 | 25.66 | 27.18 | +10.803% | 46 | 626 | -23.289% |
| 2026-10-08 | 25.65 | 25.65 | 24.53 | 24.53 | -14.440% | 3 | 626 | -15.002% |
| 2026-10-06 | 28.57 | 29.81 | 28.28 | 28.67 | +7.863% | 35 | 620 | -27.276% |
| 2026-10-05 | 23.66 | 26.88 | 23.66 | 26.58 | +14.323% | 339 | 420 | -21.558% |
| 2026-10-02 | 24.27 | 24.93 | 23.04 | 23.25 | +8.392% | 21 | 411 | -10.323% |
| 2026-10-01 | 21.64 | 21.68 | 21.22 | 21.45 | -2.367% | 12 | 409 | -2.797% |
| 2026-09-30 | 23.79 | 23.79 | 21.97 | 21.97 | +4.719% | 6 | 408 | -5.098% |
| 2026-09-29 | 21.04 | 21.04 | 20.98 | 20.98 | -7.496% | 11 | 398 | -0.620% |
| 2026-09-28 | 21.98 | 22.68 | 21.98 | 22.68 | -7.579% | 29 | 399 | -8.069% |
| 2026-09-25 | 24.54 | 24.54 | 24.54 | 24.54 | +2.165% | 1 | 398 | -15.037% |
| 2026-09-24 | 23.56 | 24.02 | 23.56 | 24.02 | +0.502% | 2 | 396 | -13.197% |
| 2026-09-23 | 26.50 | 26.50 | 23.90 | 23.90 | -13.781% | 2 | 395 | -12.762% |
| 2026-09-22 | 27.72 | 27.72 | 27.72 | 27.72 | +1.538% | 1 | 394 | -24.784% |
| 2026-09-21 | 25.23 | 27.30 | 25.23 | 27.30 | +35.417% | 2 | 396 | -23.626% |
| 2026-09-18 | 20.21 | 20.21 | 20.16 | 20.16 | -0.494% | 14 | 382 | +3.423% |
| 2026-09-17 | 20.26 | 20.26 | 20.26 | 20.26 | +4.004% | 1 | 381 | +2.912% |
| 2026-09-15 | 20.61 | 20.61 | 19.48 | 19.48 | -9.647% | 3 | 393 | +7.033% |
| 2026-09-14 | 21.41 | 22.08 | 21.41 | 21.56 | -9.412% | 23 | 370 | -3.293% |
| 2026-09-11 | 23.92 | 23.92 | 23.61 | 23.80 | +13.441% | 147 | 225 | -12.395% |
| 2026-09-10 | 21.75 | 21.75 | 20.98 | 20.98 | -7.861% | 9 | 216 | -0.620% |
| 2026-09-09 | 23.32 | 23.58 | 22.77 | 22.77 | -9.029% | 60 | 156 | -8.432% |
| 2026-09-08 | 24.86 | 25.03 | 24.86 | 25.03 | -6.882% | 142 | 16 | -16.700% |
| 2026-09-04 | 27.53 | 27.53 | 26.07 | 26.88 | -5.385% | 4 | 14 | -22.433% |
| 2026-09-03 | 25.67 | 28.41 | 25.67 | 28.41 | +17.835% | 11 | 5 | -26.610% |
| 2026-09-02 | 24.11 | 24.11 | 24.11 | 24.11 | +4.417% | 1 | 4 | -13.521% |
| 2026-09-01 | 23.10 | 23.10 | 23.09 | 23.09 | 0.000% | 4 | 0 | -9.701% |