SPY270226P00730000
SPY Feb 26 2027 730.00 Put
optionOPRA
EODOct 27, 2026
13.44USD-7.374%(-1.07)4Vol1,780OI
SPY270226P00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 13.32 | 13.44 | 13.21 | 13.44 | -7.374% | 4 | 1,782 | 0.000% |
| 2026-10-26 | 15.07 | 15.07 | 14.44 | 14.51 | -12.061% | 1,307 | 2,139 | -7.374% |
| 2026-10-23 | 16.88 | 17.22 | 16.02 | 16.50 | +8.911% | 1,208 | 1,615 | -18.545% |
| 2026-10-22 | 15.63 | 16.29 | 15.15 | 15.15 | +20.813% | 2,457 | 1,487 | -11.287% |
| 2026-10-21 | 13.06 | 13.06 | 12.54 | 12.54 | -5.358% | 4 | 1,671 | +7.177% |
| 2026-10-20 | 13.53 | 13.53 | 13.25 | 13.25 | -0.075% | 5 | 1,674 | +1.434% |
| 2026-10-19 | 13.83 | 14.01 | 13.25 | 13.26 | -19.294% | 1,210 | 1,886 | +1.357% |
| 2026-10-16 | 14.92 | 16.43 | 14.92 | 16.43 | +16.031% | 1,209 | 699 | -18.198% |
| 2026-10-14 | 14.00 | 14.16 | 14.00 | 14.16 | +17.316% | 9 | 704 | -5.085% |
| 2026-10-13 | 11.96 | 12.07 | 11.96 | 12.07 | +0.500% | 257 | 487 | +11.350% |
| 2026-10-12 | 11.86 | 12.03 | 11.67 | 12.01 | -0.662% | 228 | 261 | +11.907% |
| 2026-10-09 | 12.50 | 12.50 | 12.09 | 12.09 | -14.619% | 50 | 236 | +11.166% |
| 2026-10-08 | 13.20 | 14.16 | 13.20 | 14.16 | +14.378% | 57 | 288 | -5.085% |
| 2026-10-07 | 12.84 | 13.17 | 12.33 | 12.38 | +4.209% | 78 | 231 | +8.562% |
| 2026-10-06 | 12.24 | 12.24 | 11.88 | 11.88 | -8.475% | 45 | 199 | +13.131% |
| 2026-10-05 | 12.98 | 12.98 | 12.98 | 12.98 | -9.736% | 2 | 197 | +3.544% |
| 2026-10-02 | 14.46 | 14.46 | 14.38 | 14.38 | -7.584% | 4 | 194 | -6.537% |
| 2026-10-01 | 16.10 | 17.06 | 15.56 | 15.56 | -0.702% | 5 | 195 | -13.625% |
| 2026-09-29 | 15.67 | 15.67 | 15.67 | 15.67 | +5.807% | 2 | 197 | -14.231% |
| 2026-09-28 | 14.81 | 14.81 | 14.81 | 14.81 | +5.035% | 1 | 196 | -9.251% |
| 2026-09-25 | 15.32 | 15.32 | 14.10 | 14.10 | -6.992% | 71 | 145 | -4.681% |
| 2026-09-24 | 15.90 | 15.90 | 14.90 | 15.16 | +8.674% | 5 | 142 | -11.346% |
| 2026-09-23 | 13.95 | 13.95 | 13.95 | 13.95 | -0.286% | 1 | 143 | -3.656% |
| 2026-09-21 | 14.89 | 14.89 | 13.99 | 13.99 | -16.478% | 2 | 141 | -3.931% |
| 2026-09-18 | 16.75 | 16.75 | 16.75 | 16.75 | -2.218% | 1 | 141 | -19.761% |
| 2026-09-17 | 17.48 | 17.48 | 17.13 | 17.13 | -11.105% | 8 | 133 | -21.541% |
| 2026-09-15 | 19.41 | 19.41 | 19.11 | 19.27 | +8.258% | 121 | 13 | -30.254% |
| 2026-09-14 | 17.80 | 17.80 | 17.80 | 17.80 | +3.188% | 1 | 14 | -24.494% |
| 2026-09-11 | 17.57 | 17.57 | 17.25 | 17.25 | -12.080% | 3 | 11 | -22.087% |
| 2026-09-10 | 19.75 | 20.33 | 19.62 | 19.62 | +12.694% | 3 | 10 | -31.498% |
| 2026-09-08 | 17.41 | 17.41 | 17.41 | 17.41 | +11.175% | 1 | 9 | -22.803% |
| 2026-09-04 | 15.62 | 15.66 | 15.62 | 15.66 | -1.199% | 6 | 4 | -14.176% |
| 2026-09-03 | 15.85 | 15.85 | 15.85 | 15.85 | -10.300% | 1 | 5 | -15.205% |
| 2026-09-02 | 17.77 | 17.77 | 17.60 | 17.67 | -0.451% | 5 | 2 | -23.939% |
| 2026-08-31 | 17.90 | 17.90 | 17.75 | 17.75 | 0.000% | 2 | 2 | -24.282% |