SPY270226P00620000
SPY Feb 26 2027 620.00 Put
optionOPRA
EODOct 27, 2026
3.94USD-7.075%(-0.30)2Vol470OI
SPY270226P00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -7.075% | 2 | 468 | 0.000% |
| 2026-10-26 | 4.2200 | 4.2400 | 4.0900 | 4.2400 | -20.000% | 35 | 455 | -7.075% |
| 2026-10-23 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +26.492% | 9 | 455 | -25.660% |
| 2026-10-22 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +13.859% | 3 | 455 | -5.967% |
| 2026-10-21 | 3.7300 | 3.7300 | 3.6800 | 3.6800 | -7.538% | 4 | 455 | +7.065% |
| 2026-10-20 | 4.4100 | 4.4100 | 3.9800 | 3.9800 | +0.505% | 4 | 454 | -1.005% |
| 2026-10-19 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -18.012% | 3 | 452 | -0.505% |
| 2026-10-16 | 3.8400 | 4.8300 | 3.8400 | 4.8300 | +10.780% | 80 | 531 | -18.427% |
| 2026-10-15 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +17.838% | 3 | 531 | -9.633% |
| 2026-10-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +3.352% | 3 | 534 | +6.486% |
| 2026-10-13 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +2.874% | 15 | 534 | +10.056% |
| 2026-10-12 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -2.793% | 1 | 534 | +13.218% |
| 2026-10-09 | 3.6900 | 3.6900 | 3.5800 | 3.5800 | -8.440% | 20 | 527 | +10.056% |
| 2026-10-08 | 3.7500 | 3.9100 | 3.7500 | 3.9100 | +2.089% | 6 | 523 | +0.767% |
| 2026-10-07 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +8.499% | 1 | 522 | +2.872% |
| 2026-10-06 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -7.833% | 7 | 518 | +11.615% |
| 2026-10-05 | 4.0600 | 4.0600 | 3.8300 | 3.8300 | -8.592% | 294 | 318 | +2.872% |
| 2026-10-02 | 4.1800 | 4.3000 | 4.1600 | 4.1900 | -8.114% | 12 | 307 | -5.967% |
| 2026-10-01 | 4.5900 | 4.9700 | 4.5600 | 4.5600 | +3.636% | 10 | 302 | -13.596% |
| 2026-09-30 | 4.2600 | 4.4000 | 4.2600 | 4.4000 | -3.720% | 4 | 302 | -10.455% |
| 2026-09-28 | 4.6200 | 4.6200 | 4.5700 | 4.5700 | -5.187% | 10 | 300 | -13.786% |
| 2026-09-24 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +11.316% | 1 | 299 | -18.257% |
| 2026-09-23 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +1.882% | 2 | 299 | -9.007% |
| 2026-09-22 | 4.3000 | 4.3300 | 4.2500 | 4.2500 | -3.409% | 199 | 118 | -7.294% |
| 2026-09-21 | 4.4700 | 4.4700 | 4.4000 | 4.4000 | -16.667% | 4 | 114 | -10.455% |
| 2026-09-18 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +1.149% | 1 | 113 | -25.379% |
| 2026-09-17 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -10.769% | 6 | 109 | -24.521% |
| 2026-09-15 | 5.8300 | 5.8500 | 5.8300 | 5.8500 | +8.333% | 102 | 9 | -32.650% |
| 2026-09-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.460% | 1 | 8 | -27.037% |
| 2026-09-02 | 5.6500 | 5.6500 | 5.4800 | 5.4800 | -10.458% | 6 | 2 | -28.102% |
| 2026-09-01 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 0.000% | 2 | 0 | -35.621% |