SPY270226C00810000
SPY Feb 26 2027 810.00 Call
optionOPRA
EODOct 27, 2026
12.08USD+17.854%(+1.83)5Vol1,006OI
SPY270226C00810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.09 | 12.25 | 11.8000 | 12.08 | +17.854% | 5 | 1,006 | 0.000% |
| 2026-10-22 | 10.25 | 10.25 | 10.2500 | 10.25 | -23.565% | 1 | 1,005 | +17.854% |
| 2026-10-21 | 12.61 | 13.41 | 12.6100 | 13.41 | +2.759% | 2 | 1,006 | -9.918% |
| 2026-10-20 | 13.05 | 13.05 | 13.0500 | 13.05 | +29.208% | 2 | 1,008 | -7.433% |
| 2026-10-16 | 12.00 | 12.00 | 10.1000 | 10.10 | -24.627% | 6 | 1,005 | +19.604% |
| 2026-10-15 | 12.86 | 13.40 | 12.8600 | 13.40 | +10.927% | 29 | 979 | -9.851% |
| 2026-10-14 | 14.01 | 14.01 | 12.0800 | 12.08 | -22.663% | 5 | 975 | 0.000% |
| 2026-10-13 | 15.62 | 15.62 | 15.6200 | 15.62 | -3.936% | 2 | 973 | -22.663% |
| 2026-10-12 | 16.89 | 16.89 | 15.9400 | 16.26 | -2.867% | 7 | 967 | -25.707% |
| 2026-10-09 | 15.59 | 16.74 | 15.5900 | 16.74 | +10.422% | 3 | 969 | -27.838% |
| 2026-10-08 | 16.30 | 16.30 | 14.4900 | 15.16 | -11.137% | 20 | 965 | -20.317% |
| 2026-10-07 | 16.07 | 17.06 | 15.9300 | 17.06 | -6.006% | 5 | 962 | -29.191% |
| 2026-10-06 | 19.26 | 19.26 | 18.1500 | 18.15 | +11.009% | 4 | 959 | -33.444% |
| 2026-10-05 | 15.50 | 16.35 | 15.5000 | 16.35 | +8.566% | 3 | 958 | -26.116% |
| 2026-10-02 | 15.03 | 15.06 | 15.0300 | 15.06 | +28.828% | 15 | 975 | -19.788% |
| 2026-10-01 | 12.59 | 12.59 | 11.6700 | 11.69 | -9.799% | 42 | 989 | +3.336% |
| 2026-09-29 | 12.37 | 12.96 | 12.3600 | 12.96 | -7.627% | 831 | 206 | -6.790% |
| 2026-09-28 | 14.03 | 14.03 | 14.0300 | 14.03 | -10.637% | 7 | 199 | -13.899% |
| 2026-09-25 | 15.48 | 15.70 | 15.4800 | 15.70 | +6.081% | 2 | 197 | -23.057% |
| 2026-09-24 | 13.60 | 15.10 | 13.6000 | 14.80 | -14.796% | 12 | 195 | -18.378% |
| 2026-09-22 | 17.37 | 17.37 | 17.3700 | 17.37 | -4.978% | 1 | 196 | -30.455% |
| 2026-09-21 | 18.28 | 18.28 | 18.2800 | 18.28 | +43.711% | 5 | 196 | -33.917% |
| 2026-09-18 | 12.98 | 12.98 | 12.0800 | 12.72 | -2.079% | 50 | 146 | -5.031% |
| 2026-09-17 | 12.36 | 12.99 | 12.3000 | 12.99 | +21.857% | 4 | 142 | -7.005% |
| 2026-09-16 | 10.03 | 10.66 | 9.8900 | 10.66 | -13.051% | 15 | 134 | +13.321% |
| 2026-09-15 | 12.26 | 12.26 | 12.2600 | 12.26 | -6.197% | 10 | 124 | -1.468% |
| 2026-09-14 | 13.07 | 13.07 | 13.0700 | 13.07 | -12.983% | 20 | 104 | -7.575% |
| 2026-09-11 | 15.02 | 15.02 | 15.0200 | 15.02 | -3.408% | 4 | 100 | -19.574% |
| 2026-09-08 | 16.25 | 16.25 | 15.5500 | 15.55 | -10.116% | 11 | 100 | -22.315% |
| 2026-09-04 | 17.43 | 17.43 | 16.9200 | 17.30 | -7.881% | 28 | 81 | -30.173% |
| 2026-09-03 | 17.00 | 19.05 | 16.8400 | 18.78 | +17.522% | 65 | 25 | -35.676% |
| 2026-09-02 | 15.98 | 15.98 | 15.9800 | 15.98 | +11.748% | 9 | 17 | -24.406% |
| 2026-09-01 | 14.70 | 14.80 | 14.3000 | 14.30 | -15.284% | 8 | 9 | -15.524% |
| 2026-08-31 | 16.65 | 16.88 | 16.1500 | 16.88 | 0.000% | 13 | 0 | -28.436% |