SPY270226P00760000
SPY Feb 26 2027 760.00 Put
optionOPRA
EODOct 27, 2026
20.14USD-4.730%(-1.00)51Vol688OI
SPY270226P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.08 | 21.08 | 20.01 | 20.14 | -4.730% | 51 | 640 | 0.000% |
| 2026-10-26 | 21.96 | 21.96 | 21.14 | 21.14 | -14.895% | 3 | 639 | -4.730% |
| 2026-10-23 | 24.70 | 25.68 | 24.70 | 24.84 | +3.242% | 13 | 638 | -18.921% |
| 2026-10-22 | 21.94 | 24.06 | 21.94 | 24.06 | +23.448% | 12 | 627 | -16.293% |
| 2026-10-21 | 20.51 | 20.51 | 19.49 | 19.49 | -2.841% | 2 | 626 | +3.335% |
| 2026-10-20 | 21.58 | 21.58 | 20.06 | 20.06 | +0.652% | 8 | 629 | +0.399% |
| 2026-10-19 | 21.32 | 21.32 | 19.93 | 19.93 | -16.958% | 10 | 631 | +1.054% |
| 2026-10-16 | 19.22 | 24.00 | 19.22 | 24.00 | +20.846% | 70 | 623 | -16.083% |
| 2026-10-14 | 19.28 | 19.86 | 19.15 | 19.86 | +10.950% | 1,202 | 1,811 | +1.410% |
| 2026-10-12 | 17.74 | 17.90 | 17.74 | 17.90 | -0.500% | 6 | 1,811 | +12.514% |
| 2026-10-09 | 18.74 | 18.85 | 17.99 | 17.99 | -11.073% | 1,225 | 947 | +11.951% |
| 2026-10-08 | 20.51 | 20.51 | 20.23 | 20.23 | +9.470% | 6 | 948 | -0.445% |
| 2026-10-07 | 19.59 | 19.59 | 18.48 | 18.48 | +4.113% | 1,202 | 1,286 | +8.983% |
| 2026-10-06 | 18.22 | 18.32 | 17.75 | 17.75 | -9.439% | 1,222 | 83 | +13.465% |
| 2026-10-05 | 19.95 | 19.95 | 19.17 | 19.60 | -7.851% | 3 | 83 | +2.755% |
| 2026-10-02 | 22.27 | 22.27 | 21.27 | 21.27 | -8.908% | 4 | 81 | -5.313% |
| 2026-10-01 | 24.88 | 25.45 | 23.35 | 23.35 | +4.803% | 10 | 83 | -13.747% |
| 2026-09-30 | 21.53 | 22.28 | 21.50 | 22.28 | -6.347% | 11 | 76 | -9.605% |
| 2026-09-29 | 23.20 | 23.79 | 23.20 | 23.79 | +4.434% | 4 | 73 | -15.343% |
| 2026-09-28 | 22.17 | 23.00 | 22.15 | 22.78 | +8.167% | 10 | 70 | -11.589% |
| 2026-09-25 | 21.86 | 22.33 | 21.06 | 21.06 | -6.024% | 8 | 66 | -4.368% |
| 2026-09-24 | 24.16 | 24.17 | 22.41 | 22.41 | +6.714% | 12 | 55 | -10.129% |
| 2026-09-23 | 20.75 | 21.00 | 20.75 | 21.00 | +2.041% | 22 | 33 | -4.095% |
| 2026-09-22 | 20.58 | 20.58 | 20.58 | 20.58 | -0.915% | 1 | 33 | -2.138% |
| 2026-09-21 | 22.26 | 22.26 | 20.77 | 20.77 | -15.911% | 7 | 34 | -3.033% |
| 2026-09-18 | 24.96 | 25.95 | 24.70 | 24.70 | -0.843% | 26 | 21 | -18.462% |
| 2026-09-17 | 25.79 | 26.16 | 24.91 | 24.91 | -18.274% | 11 | 17 | -19.149% |
| 2026-09-16 | 26.79 | 30.48 | 26.72 | 30.48 | +16.026% | 10 | 16 | -33.924% |
| 2026-09-14 | 26.27 | 26.27 | 26.27 | 26.27 | +4.246% | 1 | 16 | -23.335% |
| 2026-09-11 | 25.52 | 25.52 | 25.00 | 25.20 | -10.511% | 5 | 11 | -20.079% |
| 2026-09-10 | 28.16 | 28.16 | 28.16 | 28.16 | +3.950% | 2 | 9 | -28.480% |
| 2026-09-09 | 27.09 | 27.09 | 27.09 | 27.09 | +7.075% | 1 | 8 | -25.655% |
| 2026-09-08 | 24.62 | 25.30 | 24.62 | 25.30 | +11.947% | 2 | 6 | -20.395% |
| 2026-09-03 | 24.53 | 24.53 | 22.60 | 22.60 | -16.141% | 4 | 4 | -10.885% |
| 2026-09-01 | 27.00 | 27.33 | 25.80 | 26.95 | +3.654% | 6 | 1 | -25.269% |
| 2026-08-31 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 1 | 0 | -22.538% |