SPY270226C00820000
SPY Feb 26 2027 820.00 Call
optionOPRA
EODOct 27, 2026
8.17USD+8.069%(+0.61)1Vol1,475OI
SPY270226C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +8.069% | 1 | 1,475 | 0.000% |
| 2026-10-26 | 7.7800 | 7.8200 | 7.5600 | 7.5600 | +5.146% | 17 | 1,478 | +8.069% |
| 2026-10-23 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -6.502% | 2 | 1,477 | +13.630% |
| 2026-10-22 | 7.6100 | 7.9800 | 7.4200 | 7.6900 | -18.191% | 28 | 1,467 | +6.242% |
| 2026-10-21 | 8.7800 | 10.2000 | 8.7800 | 9.4000 | +10.588% | 6 | 1,468 | -13.085% |
| 2026-10-19 | 8.6200 | 8.7200 | 8.5000 | 8.5000 | +10.966% | 5 | 1,470 | -3.882% |
| 2026-10-16 | 10.1100 | 10.1100 | 7.5100 | 7.6600 | -23.015% | 7 | 1,469 | +6.658% |
| 2026-10-15 | 8.9000 | 9.9500 | 8.9000 | 9.9500 | +6.417% | 31 | 1,465 | -17.889% |
| 2026-10-14 | 9.7500 | 9.7500 | 8.9100 | 9.3500 | -18.696% | 23 | 1,463 | -12.620% |
| 2026-10-13 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.722% | 201 | 1,327 | -28.957% |
| 2026-10-12 | 13.0000 | 13.0000 | 12.0600 | 12.0700 | -6.579% | 3 | 1,326 | -32.312% |
| 2026-10-09 | 12.2600 | 12.9200 | 12.2600 | 12.9200 | +10.997% | 4 | 1,328 | -36.765% |
| 2026-10-08 | 11.8500 | 11.8500 | 10.9400 | 11.6400 | -10.668% | 35 | 1,356 | -29.811% |
| 2026-10-07 | 12.7500 | 13.1300 | 12.0800 | 13.0300 | -7.523% | 39 | 1,338 | -37.299% |
| 2026-10-06 | 13.7100 | 15.0000 | 13.7100 | 14.0900 | +8.385% | 18 | 1,337 | -42.016% |
| 2026-10-05 | 11.0800 | 13.0000 | 11.0000 | 13.0000 | +19.376% | 13 | 1,336 | -37.154% |
| 2026-10-02 | 11.3000 | 12.2000 | 10.8600 | 10.8900 | +13.202% | 23 | 1,330 | -24.977% |
| 2026-10-01 | 9.6500 | 9.8900 | 8.5700 | 9.6200 | -9.245% | 164 | 1,257 | -15.073% |
| 2026-09-30 | 10.9000 | 10.9000 | 10.6000 | 10.6000 | +9.278% | 2 | 1,256 | -22.925% |
| 2026-09-29 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -9.515% | 2 | 1,254 | -15.773% |
| 2026-09-28 | 10.9100 | 11.1600 | 10.0500 | 10.7200 | -13.409% | 11 | 1,248 | -23.787% |
| 2026-09-25 | 11.4500 | 12.4600 | 11.4500 | 12.3800 | +18.810% | 675 | 685 | -34.006% |
| 2026-09-24 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -10.864% | 400 | 425 | -21.593% |
| 2026-09-23 | 12.7100 | 12.7100 | 11.6900 | 11.6900 | -19.156% | 7 | 432 | -30.111% |
| 2026-09-21 | 11.7000 | 14.4600 | 11.7000 | 14.4600 | +48.613% | 12 | 420 | -43.499% |
| 2026-09-17 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +28.195% | 87 | 333 | -16.033% |
| 2026-09-16 | 9.2500 | 9.4300 | 7.5900 | 7.5900 | -13.058% | 16 | 342 | +7.642% |
| 2026-09-15 | 9.0000 | 9.0000 | 8.5800 | 8.7300 | -7.423% | 9 | 335 | -6.415% |
| 2026-09-14 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -16.549% | 1 | 334 | -13.362% |
| 2026-09-11 | 11.4000 | 11.7000 | 11.3000 | 11.3000 | +14.721% | 22 | 314 | -27.699% |
| 2026-09-10 | 10.3500 | 10.3500 | 9.8300 | 9.8500 | -13.899% | 301 | 16 | -17.056% |
| 2026-09-09 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -21.320% | 1 | 16 | -28.584% |
| 2026-09-04 | 14.5300 | 14.5400 | 14.5300 | 14.5400 | -3.581% | 2 | 16 | -43.810% |
| 2026-09-03 | 13.5900 | 15.0800 | 13.5900 | 15.0800 | +18.740% | 14 | 2 | -45.822% |
| 2026-08-31 | 13.4600 | 13.4600 | 12.7000 | 12.7000 | 0.000% | 3 | 2 | -35.669% |