SPY270226C00805000
SPY Feb 26 2027 805.00 Call
optionOPRA
EODOct 26, 2026
12.46USD-1.812%(-0.23)3Vol246OI
SPY270226C00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 12.18 | 12.46 | 11.95 | 12.46 | -1.812% | 3 | 247 | 0.000% |
| 2026-10-22 | 13.04 | 13.04 | 12.69 | 12.69 | -8.573% | 16 | 247 | -1.812% |
| 2026-10-20 | 14.69 | 14.69 | 13.88 | 13.88 | +3.351% | 14 | 234 | -10.231% |
| 2026-10-16 | 13.43 | 13.43 | 13.43 | 13.43 | -12.962% | 13 | 247 | -7.223% |
| 2026-10-15 | 13.63 | 15.43 | 13.63 | 15.43 | +9.278% | 2 | 247 | -19.248% |
| 2026-10-14 | 14.12 | 14.12 | 14.12 | 14.12 | -23.593% | 4 | 247 | -11.756% |
| 2026-10-13 | 18.68 | 18.68 | 17.85 | 18.48 | -5.762% | 88 | 163 | -32.576% |
| 2026-10-09 | 18.08 | 19.61 | 18.08 | 19.61 | +15.421% | 5 | 162 | -36.461% |
| 2026-10-08 | 16.96 | 16.99 | 16.96 | 16.99 | -10.767% | 2 | 159 | -26.663% |
| 2026-10-07 | 18.68 | 19.07 | 18.68 | 19.04 | -8.064% | 3 | 160 | -34.559% |
| 2026-10-06 | 21.01 | 21.68 | 20.71 | 20.71 | +26.667% | 9 | 156 | -39.836% |
| 2026-10-02 | 16.84 | 18.00 | 16.33 | 16.35 | +15.548% | 5 | 155 | -23.792% |
| 2026-10-01 | 14.81 | 14.81 | 13.34 | 14.15 | -8.414% | 3 | 157 | -11.943% |
| 2026-09-30 | 16.30 | 16.66 | 15.45 | 15.45 | +5.967% | 7 | 152 | -19.353% |
| 2026-09-29 | 14.58 | 14.58 | 14.58 | 14.58 | -17.581% | 9 | 152 | -14.540% |
| 2026-09-25 | 17.23 | 18.04 | 17.23 | 17.69 | +7.603% | 5 | 148 | -29.565% |
| 2026-09-24 | 15.49 | 16.44 | 15.49 | 16.44 | -20.233% | 12 | 147 | -24.209% |
| 2026-09-22 | 20.61 | 20.61 | 20.61 | 20.61 | +1.327% | 1 | 146 | -39.544% |
| 2026-09-21 | 16.64 | 20.34 | 16.64 | 20.34 | +33.377% | 3 | 147 | -38.741% |
| 2026-09-18 | 14.13 | 15.25 | 13.99 | 15.25 | +24.898% | 13 | 146 | -18.295% |
| 2026-09-16 | 12.80 | 12.80 | 12.21 | 12.21 | -7.849% | 15 | 132 | +2.048% |
| 2026-09-15 | 13.13 | 13.25 | 13.13 | 13.25 | -8.621% | 5 | 127 | -5.962% |
| 2026-09-14 | 14.50 | 14.50 | 14.50 | 14.50 | -14.303% | 4 | 123 | -14.069% |
| 2026-09-11 | 16.80 | 16.92 | 16.80 | 16.92 | +5.093% | 44 | 79 | -26.359% |
| 2026-09-09 | 16.10 | 16.10 | 16.10 | 16.10 | -8.885% | 1 | 78 | -22.609% |
| 2026-09-08 | 18.20 | 18.30 | 17.58 | 17.67 | -7.969% | 25 | 55 | -29.485% |
| 2026-09-04 | 19.72 | 19.72 | 18.92 | 19.20 | -8.571% | 56 | 3 | -35.104% |
| 2026-09-03 | 21.14 | 21.14 | 21.00 | 21.00 | 0.000% | 3 | 0 | -40.667% |