SPY270226P00765000
SPY Feb 26 2027 765.00 Put
optionOPRA
EODOct 27, 2026
21.50USD-9.168%(-2.17)5Vol107OI
SPY270226P00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.48 | 23.48 | 21.50 | 21.50 | -9.168% | 5 | 107 | 0.000% |
| 2026-10-26 | 23.19 | 23.90 | 22.75 | 23.67 | -11.811% | 23 | 97 | -9.168% |
| 2026-10-23 | 27.19 | 27.19 | 25.54 | 26.84 | +7.360% | 28 | 94 | -19.896% |
| 2026-10-22 | 24.00 | 25.00 | 24.00 | 25.00 | +21.773% | 3 | 94 | -14.000% |
| 2026-10-21 | 20.53 | 20.53 | 20.53 | 20.53 | -12.039% | 7 | 87 | +4.725% |
| 2026-10-20 | 23.93 | 23.93 | 23.33 | 23.34 | +3.964% | 9 | 85 | -7.883% |
| 2026-10-19 | 22.00 | 22.47 | 22.00 | 22.45 | -12.816% | 12 | 86 | -4.232% |
| 2026-10-16 | 25.00 | 25.75 | 25.00 | 25.75 | +14.039% | 7 | 86 | -16.505% |
| 2026-10-14 | 21.39 | 23.20 | 21.39 | 22.58 | +18.842% | 7 | 83 | -4.783% |
| 2026-10-12 | 19.00 | 19.00 | 19.00 | 19.00 | -4.475% | 1 | 82 | +13.158% |
| 2026-10-09 | 19.84 | 19.89 | 19.84 | 19.89 | -8.425% | 13 | 90 | +8.095% |
| 2026-10-08 | 20.86 | 21.72 | 20.62 | 21.72 | +8.818% | 13 | 88 | -1.013% |
| 2026-10-07 | 20.72 | 21.10 | 19.96 | 19.96 | +4.612% | 16 | 94 | +7.715% |
| 2026-10-06 | 19.65 | 19.65 | 18.89 | 19.08 | -11.462% | 22 | 87 | +12.683% |
| 2026-10-05 | 21.67 | 21.92 | 21.46 | 21.55 | -14.552% | 8 | 83 | -0.232% |
| 2026-10-01 | 27.01 | 27.08 | 24.72 | 25.22 | +3.361% | 12 | 80 | -14.750% |
| 2026-09-30 | 23.15 | 24.40 | 23.15 | 24.40 | -1.732% | 2 | 79 | -11.885% |
| 2026-09-29 | 24.41 | 25.54 | 24.32 | 24.83 | +3.804% | 21 | 63 | -13.411% |
| 2026-09-28 | 23.85 | 25.20 | 23.85 | 23.92 | +6.595% | 6 | 61 | -10.117% |
| 2026-09-25 | 24.25 | 24.27 | 22.40 | 22.44 | -6.617% | 18 | 69 | -4.189% |
| 2026-09-24 | 24.80 | 25.89 | 24.03 | 24.03 | -0.620% | 24 | 52 | -10.529% |
| 2026-09-23 | 23.23 | 24.18 | 23.23 | 24.18 | +11.893% | 4 | 50 | -11.084% |
| 2026-09-22 | 21.84 | 21.84 | 21.61 | 21.61 | -2.658% | 3 | 48 | -0.509% |
| 2026-09-21 | 24.49 | 24.49 | 22.20 | 22.20 | -14.418% | 8 | 46 | -3.153% |
| 2026-09-18 | 26.82 | 26.82 | 25.94 | 25.94 | -3.389% | 3 | 45 | -17.116% |
| 2026-09-17 | 26.85 | 27.55 | 26.85 | 26.85 | -10.797% | 3 | 44 | -19.926% |
| 2026-09-15 | 30.10 | 30.10 | 30.10 | 30.10 | +5.986% | 1 | 45 | -28.571% |
| 2026-09-14 | 29.76 | 30.07 | 27.50 | 28.40 | +5.380% | 12 | 43 | -24.296% |
| 2026-09-11 | 27.26 | 27.26 | 26.95 | 26.95 | -10.525% | 6 | 39 | -20.223% |
| 2026-09-10 | 30.42 | 30.81 | 30.12 | 30.12 | +7.918% | 7 | 34 | -28.619% |
| 2026-09-09 | 27.90 | 27.91 | 27.85 | 27.91 | +5.840% | 4 | 31 | -22.967% |
| 2026-09-08 | 26.31 | 26.37 | 26.31 | 26.37 | +5.227% | 3 | 28 | -18.468% |
| 2026-09-04 | 24.90 | 25.21 | 24.90 | 25.06 | +3.298% | 23 | 7 | -14.206% |
| 2026-09-03 | 24.26 | 24.26 | 24.26 | 24.26 | -9.646% | 1 | 7 | -11.377% |
| 2026-09-02 | 27.47 | 27.47 | 26.85 | 26.85 | 0.000% | 3 | 4 | -19.926% |
| 2026-08-31 | 27.56 | 27.56 | 26.85 | 26.85 | 0.000% | 4 | 4 | -19.926% |