SPY270226P00540000
SPY Feb 26 2027 540.00 Put
optionOPRA
EODOct 23, 2026
2.46USD+6.494%(+0.15)7Vol3,799OI
SPY270226P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.6500 | 2.6500 | 2.4600 | 2.4600 | +6.494% | 7 | 3,792 | 0.000% |
| 2026-10-22 | 2.1000 | 2.3200 | 2.0600 | 2.3100 | +24.194% | 5 | 3,788 | +6.494% |
| 2026-10-21 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | -18.062% | 26 | 3,762 | +32.258% |
| 2026-10-20 | 2.2300 | 2.2700 | 2.2300 | 2.2700 | +9.135% | 2 | 3,760 | +8.370% |
| 2026-10-19 | 2.0400 | 2.0800 | 2.0400 | 2.0800 | -17.460% | 2 | 3,759 | +18.269% |
| 2026-10-16 | 1.8200 | 2.6900 | 1.8000 | 2.5200 | +22.927% | 7 | 3,756 | -2.381% |
| 2026-10-15 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | +1.990% | 51 | 3,756 | +20.000% |
| 2026-10-14 | 1.8000 | 2.0100 | 1.8000 | 2.0100 | +14.857% | 13 | 3,747 | +22.388% |
| 2026-10-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -0.568% | 1 | 3,747 | +40.571% |
| 2026-10-12 | 1.7500 | 1.7600 | 1.7200 | 1.7600 | -1.676% | 65 | 3,692 | +39.773% |
| 2026-10-09 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | -0.556% | 27 | 3,665 | +37.430% |
| 2026-10-08 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | -1.099% | 21 | 3,685 | +36.667% |
| 2026-10-07 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +1.676% | 4 | 3,685 | +35.165% |
| 2026-10-06 | 1.8500 | 1.8500 | 1.7900 | 1.7900 | -7.254% | 139 | 3,687 | +37.430% |
| 2026-10-05 | 1.9600 | 1.9700 | 1.9300 | 1.9300 | -9.813% | 12 | 3,676 | +27.461% |
| 2026-10-02 | 2.1000 | 2.1500 | 2.1000 | 2.1400 | -5.727% | 91 | 3,642 | +14.953% |
| 2026-10-01 | 2.2900 | 2.4100 | 2.2700 | 2.2700 | +3.653% | 66 | 3,590 | +8.370% |
| 2026-09-30 | 2.1200 | 2.1900 | 2.1100 | 2.1900 | +1.389% | 3,028 | 750 | +12.329% |
| 2026-09-29 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -3.139% | 300 | 455 | +13.889% |
| 2026-09-28 | 2.2100 | 2.3500 | 2.2100 | 2.2300 | +1.364% | 4 | 452 | +10.314% |
| 2026-09-25 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.452% | 5 | 452 | +11.818% |
| 2026-09-23 | 2.1600 | 2.2100 | 2.1600 | 2.2100 | +3.271% | 4 | 452 | +11.312% |
| 2026-09-22 | 2.1900 | 2.1900 | 2.1400 | 2.1400 | -4.464% | 26 | 467 | +14.953% |
| 2026-09-21 | 2.2700 | 2.2700 | 2.2300 | 2.2400 | -12.500% | 15 | 465 | +9.821% |
| 2026-09-18 | 2.5600 | 2.5900 | 2.5600 | 2.5600 | 0.000% | 53 | 424 | -3.906% |
| 2026-09-17 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | -6.909% | 48 | 414 | -3.906% |
| 2026-09-16 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -4.181% | 1 | 422 | -10.545% |
| 2026-09-15 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -1.034% | 1 | 421 | -14.286% |
| 2026-09-14 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | +7.011% | 11 | 426 | -15.172% |
| 2026-09-11 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -10.265% | 20 | 406 | -9.225% |
| 2026-09-10 | 2.9900 | 3.0800 | 2.9300 | 3.0200 | +9.420% | 32 | 376 | -18.543% |
| 2026-09-09 | 2.7200 | 2.7600 | 2.7000 | 2.7600 | +8.235% | 7 | 372 | -10.870% |
| 2026-09-08 | 2.5300 | 2.5900 | 2.5300 | 2.5500 | +2.823% | 234 | 139 | -3.529% |
| 2026-09-04 | 2.5100 | 2.5100 | 2.4600 | 2.4800 | -1.587% | 32 | 118 | -0.806% |
| 2026-09-03 | 2.6300 | 2.6300 | 2.5100 | 2.5200 | -7.692% | 43 | 75 | -2.381% |
| 2026-09-02 | 2.8200 | 2.8200 | 2.7300 | 2.7300 | -8.081% | 22 | 53 | -9.890% |
| 2026-09-01 | 2.9400 | 3.0600 | 2.8200 | 2.9700 | +4.577% | 11 | 42 | -17.172% |
| 2026-08-31 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 0.000% | 42 | 0 | -13.380% |