SPY270226P00650000
SPY Feb 26 2027 650.00 Put
optionOPRA
EODOct 27, 2026
5.26USD-13.201%(-0.80)2Vol426OI
SPY270226P00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.4600 | 5.4600 | 5.2600 | 5.2600 | -13.201% | 2 | 424 | 0.000% |
| 2026-10-26 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -6.769% | 1 | 424 | -13.201% |
| 2026-10-23 | 6.9300 | 6.9300 | 6.5000 | 6.5000 | +9.612% | 3 | 429 | -19.077% |
| 2026-10-22 | 6.2300 | 6.2300 | 5.9300 | 5.9300 | +21.516% | 11 | 422 | -11.298% |
| 2026-10-21 | 5.1200 | 5.1200 | 4.8800 | 4.8800 | -7.576% | 40 | 382 | +7.787% |
| 2026-10-20 | 5.3000 | 5.3000 | 5.2500 | 5.2800 | -5.376% | 17 | 377 | -0.379% |
| 2026-10-19 | 5.5400 | 5.5800 | 5.3300 | 5.5800 | -13.622% | 23 | 369 | -5.735% |
| 2026-10-16 | 5.1500 | 7.0400 | 5.1500 | 6.4600 | +24.952% | 87 | 351 | -18.576% |
| 2026-10-15 | 5.9500 | 5.9500 | 5.1700 | 5.1700 | -8.007% | 64 | 315 | +1.741% |
| 2026-10-14 | 4.9800 | 5.6200 | 4.9800 | 5.6200 | +19.321% | 5 | 316 | -6.406% |
| 2026-10-13 | 4.7400 | 4.7800 | 4.7100 | 4.7100 | -1.464% | 3 | 314 | +11.677% |
| 2026-10-12 | 4.8000 | 4.8000 | 4.7800 | 4.7800 | -1.848% | 2 | 314 | +10.042% |
| 2026-10-09 | 5.0100 | 5.0100 | 4.8700 | 4.8700 | -9.480% | 12 | 303 | +8.008% |
| 2026-10-08 | 5.5100 | 5.5100 | 5.3800 | 5.3800 | +10.020% | 6 | 298 | -2.230% |
| 2026-10-07 | 5.1000 | 5.1000 | 4.8900 | 4.8900 | +2.731% | 2 | 297 | +7.566% |
| 2026-10-06 | 4.9400 | 4.9400 | 4.7100 | 4.7600 | -7.573% | 9 | 296 | +10.504% |
| 2026-10-05 | 5.4800 | 5.5000 | 5.1500 | 5.1500 | -10.122% | 52 | 264 | +2.136% |
| 2026-10-02 | 5.6600 | 5.9200 | 5.6600 | 5.7300 | -7.581% | 18 | 250 | -8.202% |
| 2026-10-01 | 6.1200 | 6.6500 | 6.1200 | 6.2000 | +0.324% | 12 | 246 | -15.161% |
| 2026-09-30 | 5.8000 | 6.1800 | 5.7900 | 6.1800 | +2.829% | 126 | 126 | -14.887% |
| 2026-09-29 | 6.2400 | 6.2400 | 6.0100 | 6.0100 | +1.349% | 6 | 123 | -12.479% |
| 2026-09-28 | 6.2100 | 6.2100 | 5.8500 | 5.9300 | -4.968% | 10 | 121 | -11.298% |
| 2026-09-25 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +0.483% | 1 | 121 | -15.705% |
| 2026-09-24 | 6.1100 | 6.2300 | 6.1100 | 6.2100 | +2.475% | 4 | 121 | -15.298% |
| 2026-09-23 | 5.9700 | 6.0600 | 5.9700 | 6.0600 | +9.386% | 4 | 118 | -13.201% |
| 2026-09-22 | 5.7100 | 5.7400 | 5.5400 | 5.5400 | -4.811% | 7 | 119 | -5.054% |
| 2026-09-21 | 6.2200 | 6.2200 | 5.8200 | 5.8200 | -16.379% | 19 | 102 | -9.622% |
| 2026-09-18 | 7.0300 | 7.2000 | 6.9600 | 6.9600 | 0.000% | 10 | 97 | -24.425% |
| 2026-09-17 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -15.122% | 1 | 97 | -24.425% |
| 2026-09-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +3.666% | 1 | 96 | -35.854% |
| 2026-09-15 | 7.7300 | 7.9200 | 7.5800 | 7.9100 | +5.186% | 15 | 93 | -33.502% |
| 2026-09-14 | 8.0300 | 8.0300 | 7.5200 | 7.5200 | +3.155% | 2 | 92 | -30.053% |
| 2026-09-11 | 7.3600 | 7.3600 | 7.2900 | 7.2900 | -12.063% | 3 | 95 | -27.846% |
| 2026-09-10 | 8.1400 | 8.2900 | 8.1400 | 8.2900 | +8.936% | 16 | 81 | -36.550% |
| 2026-09-09 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +15.303% | 1 | 80 | -30.880% |
| 2026-09-04 | 6.6300 | 6.6300 | 6.6000 | 6.6000 | +0.304% | 2 | 79 | -20.303% |
| 2026-09-03 | 6.9900 | 6.9900 | 6.5800 | 6.5800 | -9.615% | 2 | 78 | -20.061% |
| 2026-09-02 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -10.012% | 1 | 78 | -27.747% |
| 2026-09-01 | 7.9900 | 8.1300 | 7.9300 | 8.0900 | +6.447% | 116 | 12 | -34.981% |
| 2026-08-31 | 7.7900 | 7.7900 | 7.6000 | 7.6000 | 0.000% | 12 | 0 | -30.789% |