SPY270226P00700000
SPY Feb 26 2027 700.00 Put
optionOPRA
EODOct 27, 2026
9.08USD-8.468%(-0.84)16Vol390OI
SPY270226P00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.1500 | 9.3200 | 9.0800 | 9.0800 | -8.468% | 16 | 386 | 0.000% |
| 2026-10-26 | 9.9900 | 9.9900 | 9.9200 | 9.9200 | -11.744% | 7 | 382 | -8.468% |
| 2026-10-23 | 11.5700 | 11.5700 | 11.2400 | 11.2400 | +4.364% | 21 | 386 | -19.217% |
| 2026-10-22 | 9.7000 | 11.4700 | 9.7000 | 10.7700 | +26.706% | 47 | 392 | -15.692% |
| 2026-10-21 | 8.6100 | 8.6500 | 8.5000 | 8.5000 | -7.809% | 12 | 386 | +6.824% |
| 2026-10-20 | 10.1600 | 10.1600 | 9.1000 | 9.2200 | -6.869% | 14 | 379 | -1.518% |
| 2026-10-19 | 9.7500 | 9.9500 | 9.1700 | 9.9000 | -9.506% | 38 | 354 | -8.283% |
| 2026-10-16 | 8.7100 | 11.8400 | 8.5500 | 10.9400 | +24.601% | 17 | 353 | -17.002% |
| 2026-10-15 | 10.4500 | 10.4500 | 8.7800 | 8.7800 | -11.223% | 11 | 346 | +3.417% |
| 2026-10-14 | 8.6100 | 9.8900 | 8.5000 | 9.8900 | +17.180% | 157 | 249 | -8.190% |
| 2026-10-13 | 8.1400 | 8.4700 | 8.1400 | 8.4400 | +2.676% | 6 | 247 | +7.583% |
| 2026-10-12 | 8.2400 | 8.3600 | 8.2200 | 8.2200 | -0.484% | 8 | 239 | +10.462% |
| 2026-10-09 | 8.5300 | 8.5300 | 8.2600 | 8.2600 | -9.330% | 18 | 247 | +9.927% |
| 2026-10-08 | 8.8600 | 9.4800 | 8.7100 | 9.1100 | +7.303% | 54 | 213 | -0.329% |
| 2026-10-07 | 8.5000 | 8.5000 | 8.4700 | 8.4900 | +2.909% | 3 | 212 | +6.949% |
| 2026-10-06 | 8.4500 | 8.4600 | 8.1700 | 8.2500 | -7.924% | 79 | 181 | +10.061% |
| 2026-10-05 | 9.5500 | 9.5500 | 8.9000 | 8.9600 | -7.724% | 26 | 179 | +1.339% |
| 2026-10-02 | 9.8400 | 10.1000 | 9.7100 | 9.7100 | -10.009% | 58 | 182 | -6.488% |
| 2026-10-01 | 11.7800 | 11.8400 | 10.7900 | 10.7900 | -0.553% | 10 | 181 | -15.848% |
| 2026-09-30 | 10.1700 | 10.9500 | 9.9500 | 10.8500 | -0.913% | 24 | 177 | -16.313% |
| 2026-09-29 | 10.4500 | 10.9500 | 10.4500 | 10.9500 | +3.989% | 16 | 177 | -17.078% |
| 2026-09-28 | 10.5100 | 10.6400 | 10.3400 | 10.5300 | +7.012% | 55 | 142 | -13.770% |
| 2026-09-25 | 10.3100 | 10.3100 | 9.8400 | 9.8400 | -11.986% | 8 | 138 | -7.724% |
| 2026-09-24 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +7.915% | 1 | 137 | -18.784% |
| 2026-09-23 | 10.2200 | 10.3600 | 10.1700 | 10.3600 | +7.246% | 17 | 128 | -12.355% |
| 2026-09-22 | 9.7700 | 9.7700 | 9.6600 | 9.6600 | -4.262% | 3 | 126 | -6.004% |
| 2026-09-21 | 10.7000 | 10.7000 | 10.0500 | 10.0900 | -14.128% | 12 | 121 | -10.010% |
| 2026-09-18 | 12.1900 | 12.4500 | 11.7500 | 11.7500 | -2.246% | 7 | 118 | -22.723% |
| 2026-09-17 | 12.2400 | 12.2800 | 11.9800 | 12.0200 | -14.448% | 46 | 115 | -24.459% |
| 2026-09-16 | 13.1800 | 15.2400 | 13.0000 | 14.0500 | +3.843% | 59 | 59 | -35.374% |
| 2026-09-15 | 13.4800 | 13.7200 | 13.4800 | 13.5300 | +7.466% | 19 | 47 | -32.890% |
| 2026-09-14 | 13.1300 | 13.1300 | 12.5900 | 12.5900 | +2.358% | 2 | 47 | -27.879% |
| 2026-09-11 | 12.4700 | 12.5800 | 12.2000 | 12.3000 | -13.745% | 7 | 45 | -26.179% |
| 2026-09-10 | 14.2500 | 14.2600 | 13.8700 | 14.2600 | +11.843% | 8 | 45 | -36.325% |
| 2026-09-09 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +7.504% | 1 | 44 | -28.784% |
| 2026-09-08 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +3.130% | 16 | 29 | -23.440% |
| 2026-09-04 | 11.0600 | 11.5000 | 11.0600 | 11.5000 | +4.450% | 17 | 18 | -21.043% |
| 2026-09-03 | 11.3100 | 11.3100 | 11.0100 | 11.0100 | -16.337% | 4 | 14 | -17.530% |
| 2026-09-02 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | -3.093% | 10 | 13 | -31.003% |
| 2026-09-01 | 13.3000 | 13.6300 | 13.3000 | 13.5800 | +5.435% | 12 | 1 | -33.137% |
| 2026-08-31 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | 0.000% | 1 | 0 | -29.503% |