SPY270226P00600000
SPY Feb 26 2027 600.00 Put
optionOPRA
EODOct 27, 2026
3.24USD-9.244%(-0.33)20Vol1,099OI
SPY270226P00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.3400 | 3.3400 | 3.2400 | 3.2400 | -9.244% | 20 | 1,099 | 0.000% |
| 2026-10-26 | 3.4000 | 3.5700 | 3.4000 | 3.5700 | -10.526% | 20 | 1,079 | -9.244% |
| 2026-10-22 | 3.4000 | 3.9900 | 3.3800 | 3.9900 | +27.885% | 42 | 1,077 | -18.797% |
| 2026-10-21 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -4.878% | 10 | 1,075 | +3.846% |
| 2026-10-20 | 3.6700 | 3.6700 | 3.2800 | 3.2800 | -8.380% | 34 | 1,057 | -1.220% |
| 2026-10-19 | 3.4500 | 3.6100 | 3.4500 | 3.5800 | -13.317% | 16 | 1,053 | -9.497% |
| 2026-10-16 | 3.0400 | 4.1400 | 3.0400 | 4.1300 | +29.874% | 23 | 1,062 | -21.550% |
| 2026-10-15 | 3.5000 | 3.6000 | 3.1800 | 3.1800 | -7.018% | 45 | 1,058 | +1.887% |
| 2026-10-14 | 3.0800 | 3.4200 | 3.0800 | 3.4200 | +17.123% | 5 | 1,057 | -5.263% |
| 2026-10-13 | 2.8500 | 2.9200 | 2.8500 | 2.9200 | +0.690% | 3 | 1,058 | +10.959% |
| 2026-10-12 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | -3.333% | 66 | 995 | +11.724% |
| 2026-10-09 | 3.0200 | 3.0400 | 3.0000 | 3.0000 | -5.063% | 33 | 965 | +8.000% |
| 2026-10-08 | 3.0300 | 3.1600 | 3.0300 | 3.1600 | -0.315% | 21 | 961 | +2.532% |
| 2026-10-07 | 3.1200 | 3.1700 | 3.1200 | 3.1700 | +7.823% | 231 | 740 | +2.208% |
| 2026-10-06 | 3.0500 | 3.0500 | 2.9400 | 2.9400 | -9.259% | 6 | 735 | +10.204% |
| 2026-10-05 | 3.3700 | 3.3700 | 3.2400 | 3.2400 | -7.955% | 12 | 726 | 0.000% |
| 2026-10-02 | 3.4700 | 3.5500 | 3.4500 | 3.5200 | -7.853% | 9 | 721 | -7.955% |
| 2026-10-01 | 3.9000 | 4.0300 | 3.8200 | 3.8200 | +4.945% | 10 | 715 | -15.183% |
| 2026-09-30 | 3.5900 | 3.6400 | 3.5000 | 3.6400 | -0.817% | 6 | 710 | -10.989% |
| 2026-09-28 | 3.6900 | 3.8400 | 3.6600 | 3.6700 | +1.944% | 112 | 615 | -11.717% |
| 2026-09-25 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | -6.494% | 3 | 612 | -10.000% |
| 2026-09-24 | 3.8900 | 3.8900 | 3.8500 | 3.8500 | +4.336% | 2 | 612 | -15.844% |
| 2026-09-23 | 3.5400 | 3.6900 | 3.5400 | 3.6900 | +8.211% | 12 | 610 | -12.195% |
| 2026-09-22 | 3.5800 | 3.5800 | 3.4100 | 3.4100 | -7.337% | 207 | 405 | -4.985% |
| 2026-09-21 | 3.8600 | 3.8700 | 3.6800 | 3.6800 | -12.796% | 79 | 342 | -11.957% |
| 2026-09-18 | 4.2300 | 4.2300 | 4.1700 | 4.2200 | -4.308% | 8 | 339 | -23.223% |
| 2026-09-17 | 4.4100 | 4.4200 | 4.4100 | 4.4100 | -4.752% | 265 | 75 | -26.531% |
| 2026-09-16 | 4.7400 | 4.7400 | 4.6300 | 4.6300 | -5.703% | 47 | 33 | -30.022% |
| 2026-09-15 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +0.409% | 3 | 32 | -34.012% |
| 2026-09-14 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +8.909% | 1 | 33 | -33.742% |
| 2026-09-11 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -12.984% | 1 | 33 | -27.840% |
| 2026-09-10 | 5.1100 | 5.1600 | 5.1000 | 5.1600 | +8.861% | 15 | 23 | -37.209% |
| 2026-09-09 | 4.5400 | 4.7400 | 4.5400 | 4.7400 | +10.233% | 4 | 19 | -31.646% |
| 2026-09-08 | 4.1600 | 4.3300 | 4.1600 | 4.3000 | +1.896% | 5 | 17 | -24.651% |
| 2026-09-04 | 4.1200 | 4.2200 | 4.1200 | 4.2200 | -3.211% | 4 | 14 | -23.223% |
| 2026-09-03 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -3.540% | 1 | 15 | -25.688% |
| 2026-09-02 | 4.8900 | 4.8900 | 4.5200 | 4.5200 | -10.848% | 2 | 13 | -28.319% |
| 2026-09-01 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +9.740% | 4 | 9 | -36.095% |
| 2026-08-31 | 4.8800 | 4.8800 | 4.6200 | 4.6200 | 0.000% | 9 | 0 | -29.870% |