SPY270226P00750000
SPY Feb 26 2027 750.00 Put
optionOPRA
EODOct 27, 2026
17.41USD-8.513%(-1.62)1Vol1,806OI
SPY270226P00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 17.41 | 17.41 | 17.41 | 17.41 | -8.513% | 1 | 1,805 | 0.000% |
| 2026-10-26 | 18.31 | 19.03 | 18.27 | 19.03 | -10.489% | 1,300 | 737 | -8.513% |
| 2026-10-23 | 22.25 | 22.25 | 20.47 | 21.26 | +6.460% | 328 | 455 | -18.109% |
| 2026-10-22 | 18.62 | 19.97 | 18.57 | 19.97 | +23.120% | 1,204 | 1,299 | -12.819% |
| 2026-10-21 | 16.41 | 16.41 | 16.22 | 16.22 | -7.736% | 6 | 1,342 | +7.337% |
| 2026-10-20 | 17.93 | 17.93 | 17.32 | 17.58 | -6.340% | 3 | 1,342 | -0.967% |
| 2026-10-19 | 17.45 | 18.77 | 17.45 | 18.77 | -8.617% | 1,202 | 1,266 | -7.246% |
| 2026-10-16 | 20.80 | 20.87 | 20.26 | 20.54 | +4.582% | 1,203 | 1,292 | -15.239% |
| 2026-10-15 | 19.02 | 19.64 | 19.02 | 19.64 | +9.354% | 28 | 695 | -11.354% |
| 2026-10-14 | 16.74 | 18.64 | 16.61 | 17.96 | +16.171% | 2,419 | 686 | -3.062% |
| 2026-10-13 | 15.69 | 15.69 | 15.46 | 15.46 | -0.834% | 18 | 674 | +12.613% |
| 2026-10-12 | 15.59 | 15.59 | 15.59 | 15.59 | -0.511% | 4 | 674 | +11.674% |
| 2026-10-09 | 16.27 | 16.27 | 15.58 | 15.67 | -9.683% | 1,226 | 1,260 | +11.104% |
| 2026-10-08 | 17.35 | 17.35 | 17.35 | 17.35 | +5.600% | 1 | 1,260 | +0.346% |
| 2026-10-07 | 16.75 | 17.04 | 16.43 | 16.43 | +6.274% | 1,206 | 106 | +5.965% |
| 2026-10-06 | 16.03 | 16.03 | 15.42 | 15.46 | -8.521% | 14 | 98 | +12.613% |
| 2026-10-05 | 17.93 | 17.93 | 16.90 | 16.90 | -22.901% | 45 | 61 | +3.018% |
| 2026-10-01 | 21.75 | 21.92 | 21.75 | 21.92 | +16.596% | 3 | 62 | -20.575% |
| 2026-09-30 | 18.80 | 18.80 | 18.80 | 18.80 | -6.375% | 1 | 61 | -7.394% |
| 2026-09-29 | 20.21 | 20.21 | 20.08 | 20.08 | +3.719% | 11 | 51 | -13.297% |
| 2026-09-28 | 20.03 | 20.03 | 19.36 | 19.36 | +5.504% | 2 | 49 | -10.072% |
| 2026-09-25 | 18.35 | 18.35 | 18.35 | 18.35 | -12.661% | 1 | 48 | -5.123% |
| 2026-09-24 | 21.01 | 21.01 | 21.01 | 21.01 | +6.976% | 1 | 48 | -17.135% |
| 2026-09-23 | 19.21 | 19.64 | 19.21 | 19.64 | +9.537% | 6 | 51 | -11.354% |
| 2026-09-22 | 17.93 | 17.93 | 17.93 | 17.93 | -1.103% | 10 | 41 | -2.900% |
| 2026-09-21 | 19.90 | 19.92 | 18.09 | 18.13 | -16.644% | 35 | 28 | -3.971% |
| 2026-09-18 | 22.34 | 22.80 | 21.75 | 21.75 | -1.136% | 5 | 28 | -19.954% |
| 2026-09-17 | 22.13 | 22.64 | 22.00 | 22.00 | -14.762% | 10 | 20 | -20.864% |
| 2026-09-16 | 23.20 | 26.80 | 23.20 | 25.81 | +4.283% | 10 | 18 | -32.546% |
| 2026-09-15 | 23.82 | 25.00 | 23.82 | 24.75 | +11.688% | 7 | 18 | -29.657% |
| 2026-09-11 | 22.55 | 22.55 | 22.16 | 22.16 | -11.289% | 5 | 16 | -21.435% |
| 2026-09-10 | 24.98 | 24.98 | 24.98 | 24.98 | +6.479% | 1 | 17 | -30.304% |
| 2026-09-09 | 23.10 | 23.46 | 23.10 | 23.46 | +9.831% | 18 | 12 | -25.789% |
| 2026-09-08 | 21.50 | 21.50 | 21.36 | 21.36 | +5.638% | 2 | 11 | -18.493% |
| 2026-09-04 | 20.15 | 20.22 | 20.15 | 20.22 | -4.623% | 5 | 6 | -13.897% |
| 2026-09-03 | 21.20 | 21.20 | 21.20 | 21.20 | -4.072% | 1 | 5 | -17.877% |
| 2026-09-02 | 22.62 | 22.62 | 22.10 | 22.10 | -6.830% | 3 | 4 | -21.222% |
| 2026-09-01 | 23.72 | 23.72 | 22.73 | 23.72 | 0.000% | 12 | 0 | -26.602% |