SPY270226P00550000
SPY Feb 26 2027 550.00 Put
optionOPRA
EODOct 27, 2026
2.15USD-4.867%(-0.11)1Vol811OI
SPY270226P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -4.867% | 1 | 812 | 0.000% |
| 2026-10-26 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -18.996% | 6 | 806 | -4.867% |
| 2026-10-23 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +36.098% | 1 | 805 | -22.939% |
| 2026-10-21 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -10.480% | 1 | 807 | +4.878% |
| 2026-10-19 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -16.117% | 1 | 806 | -6.114% |
| 2026-10-16 | 2.9700 | 2.9700 | 2.6500 | 2.7300 | +31.250% | 14 | 802 | -21.245% |
| 2026-10-15 | 2.2400 | 2.2400 | 2.0800 | 2.0800 | -4.587% | 16 | 787 | +3.365% |
| 2026-10-14 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +14.136% | 1 | 788 | -1.376% |
| 2026-10-13 | 1.8600 | 1.9100 | 1.8600 | 1.9100 | 0.000% | 4 | 787 | +12.565% |
| 2026-10-12 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -1.036% | 3 | 787 | +12.565% |
| 2026-10-09 | 1.9700 | 1.9700 | 1.9300 | 1.9300 | -8.962% | 13 | 777 | +11.399% |
| 2026-10-08 | 1.9600 | 2.1200 | 1.9600 | 2.1200 | +9.278% | 11 | 766 | +1.415% |
| 2026-10-07 | 2.0900 | 2.0900 | 1.9400 | 1.9400 | +0.518% | 7 | 770 | +10.825% |
| 2026-10-06 | 1.9900 | 2.0000 | 1.9300 | 1.9300 | -7.656% | 148 | 625 | +11.399% |
| 2026-10-05 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | -8.734% | 6 | 619 | +2.871% |
| 2026-10-02 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 0.000% | 1 | 618 | -6.114% |
| 2026-09-30 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -2.137% | 1 | 637 | -6.114% |
| 2026-09-29 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -1.266% | 300 | 345 | -8.120% |
| 2026-09-25 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | -4.819% | 22 | 323 | -9.283% |
| 2026-09-24 | 2.6100 | 2.6100 | 2.4900 | 2.4900 | +3.750% | 21 | 302 | -13.655% |
| 2026-09-23 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | +5.727% | 11 | 291 | -10.417% |
| 2026-09-22 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -6.967% | 5 | 296 | -5.286% |
| 2026-09-21 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -14.085% | 5 | 291 | -11.885% |
| 2026-09-18 | 2.7400 | 2.8400 | 2.7400 | 2.8400 | -7.792% | 7 | 286 | -24.296% |
| 2026-09-16 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | -1.597% | 4 | 285 | -30.195% |
| 2026-09-14 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +6.826% | 1 | 284 | -31.310% |
| 2026-09-11 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -11.212% | 20 | 264 | -26.621% |
| 2026-09-10 | 3.2200 | 3.3200 | 3.2200 | 3.3000 | +11.864% | 14 | 254 | -34.848% |
| 2026-09-09 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +3.509% | 5 | 249 | -27.119% |
| 2026-09-08 | 2.7300 | 2.8500 | 2.7300 | 2.8500 | -12.308% | 222 | 40 | -24.561% |
| 2026-09-01 | 3.1200 | 3.2500 | 3.1200 | 3.2500 | +4.167% | 21 | 20 | -33.846% |
| 2026-08-31 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 0.000% | 20 | 0 | -31.090% |