SPY270226C00830000
SPY Feb 26 2027 830.00 Call
optionOPRA
EODOct 27, 2026
6.50USD+20.370%(+1.10)3,039Vol4,392OI
SPY270226C00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.8700 | 6.5000 | 5.4700 | 6.5000 | +20.370% | 3,039 | 4,870 | 0.000% |
| 2026-10-26 | 5.0300 | 5.8400 | 5.0300 | 5.4000 | +13.684% | 96 | 4,934 | +20.370% |
| 2026-10-23 | 4.8800 | 5.2600 | 4.7500 | 4.7500 | -15.027% | 29 | 4,933 | +36.842% |
| 2026-10-22 | 5.7400 | 6.0300 | 5.1400 | 5.5900 | -23.946% | 3,068 | 1,920 | +16.279% |
| 2026-10-21 | 6.5300 | 7.5000 | 6.2800 | 7.3500 | +18.740% | 33 | 1,922 | -11.565% |
| 2026-10-20 | 5.9600 | 7.1300 | 5.9600 | 6.1900 | +4.561% | 152 | 1,991 | +5.008% |
| 2026-10-19 | 6.0100 | 6.5200 | 5.8300 | 5.9200 | +12.334% | 67 | 1,989 | +9.797% |
| 2026-10-16 | 6.8100 | 6.8100 | 5.1500 | 5.2700 | -20.272% | 323 | 1,745 | +23.340% |
| 2026-10-15 | 6.2400 | 6.6900 | 6.2400 | 6.6100 | +2.481% | 4 | 1,744 | -1.664% |
| 2026-10-14 | 6.8300 | 6.9000 | 6.4200 | 6.4500 | -29.815% | 41 | 1,758 | +0.775% |
| 2026-10-13 | 8.5200 | 9.1900 | 8.5200 | 9.1900 | +2.225% | 12 | 1,748 | -29.271% |
| 2026-10-12 | 9.2200 | 9.2500 | 8.9900 | 8.9900 | -6.839% | 5 | 1,749 | -27.697% |
| 2026-10-09 | 9.7500 | 9.9000 | 9.6500 | 9.6500 | +12.602% | 10 | 1,745 | -32.642% |
| 2026-10-08 | 9.2500 | 9.2800 | 8.4000 | 8.5700 | -12.640% | 453 | 1,305 | -24.154% |
| 2026-10-07 | 9.5600 | 9.9200 | 8.9500 | 9.8100 | -7.887% | 32 | 1,288 | -33.741% |
| 2026-10-06 | 11.2000 | 11.2000 | 10.6500 | 10.6500 | +7.251% | 26 | 1,261 | -38.967% |
| 2026-10-05 | 9.3800 | 9.9300 | 9.3800 | 9.9300 | +13.356% | 868 | 466 | -34.542% |
| 2026-10-02 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +21.836% | 1 | 473 | -25.799% |
| 2026-10-01 | 7.3800 | 7.3800 | 6.3500 | 7.1900 | -14.405% | 16 | 417 | -9.597% |
| 2026-09-30 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +20.516% | 1 | 423 | -22.619% |
| 2026-09-29 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -10.755% | 5 | 420 | -6.743% |
| 2026-09-28 | 8.2700 | 8.4100 | 7.4700 | 7.8100 | -12.444% | 26 | 410 | -16.773% |
| 2026-09-25 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -0.889% | 1 | 412 | -27.130% |
| 2026-09-24 | 7.8400 | 9.0000 | 7.8400 | 9.0000 | +5.018% | 2 | 411 | -27.778% |
| 2026-09-23 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -18.381% | 1 | 411 | -24.154% |
| 2026-09-21 | 8.8800 | 10.5000 | 8.8800 | 10.5000 | +43.247% | 168 | 293 | -38.095% |
| 2026-09-18 | 7.1000 | 7.3300 | 6.7900 | 7.3300 | +0.411% | 15 | 286 | -11.323% |
| 2026-09-17 | 7.1500 | 7.3000 | 7.1500 | 7.3000 | +39.048% | 232 | 68 | -10.959% |
| 2026-09-16 | 6.9900 | 7.0300 | 5.2400 | 5.2500 | -19.970% | 95 | 135 | +23.810% |
| 2026-09-15 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -13.798% | 25 | 135 | -0.915% |
| 2026-09-14 | 6.9800 | 7.6100 | 6.9800 | 7.6100 | +0.528% | 8 | 129 | -14.586% |
| 2026-09-10 | 7.9600 | 7.9600 | 7.5200 | 7.5700 | -11.565% | 27 | 154 | -14.135% |
| 2026-09-09 | 8.7200 | 8.7200 | 8.4400 | 8.5600 | -11.662% | 19 | 135 | -24.065% |
| 2026-09-08 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -6.105% | 3 | 132 | -32.921% |
| 2026-09-04 | 10.3400 | 10.3400 | 10.3200 | 10.3200 | -10.339% | 51 | 181 | -37.016% |
| 2026-09-03 | 11.6900 | 11.6900 | 11.4700 | 11.5100 | +24.702% | 101 | 80 | -43.527% |
| 2026-09-02 | 9.2000 | 9.2600 | 9.2000 | 9.2300 | +5.606% | 77 | 3 | -29.577% |
| 2026-09-01 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -14.398% | 2 | 1 | -25.629% |
| 2026-08-31 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | 0.000% | 1 | 0 | -36.337% |