SPY270226P00770000
SPY Feb 26 2027 770.00 Put
optionOPRA
EODOct 27, 2026
23.39USD-4.764%(-1.17)7Vol317OI
SPY270226P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.80 | 23.80 | 23.34 | 23.39 | -4.764% | 7 | 317 | 0.000% |
| 2026-10-26 | 26.75 | 26.75 | 24.56 | 24.56 | -14.156% | 21 | 315 | -4.764% |
| 2026-10-23 | 27.15 | 28.61 | 27.15 | 28.61 | +5.145% | 8 | 322 | -18.245% |
| 2026-10-22 | 24.97 | 27.21 | 24.97 | 27.21 | +22.512% | 10 | 323 | -14.039% |
| 2026-10-21 | 22.50 | 22.50 | 21.70 | 22.21 | -4.841% | 15 | 311 | +5.313% |
| 2026-10-20 | 23.60 | 24.02 | 22.79 | 23.34 | -5.773% | 32 | 310 | +0.214% |
| 2026-10-19 | 23.85 | 24.77 | 23.20 | 24.77 | -11.945% | 28 | 298 | -5.571% |
| 2026-10-16 | 22.67 | 28.13 | 22.67 | 28.13 | +26.143% | 14 | 290 | -16.850% |
| 2026-10-15 | 25.90 | 25.90 | 22.30 | 22.30 | -6.420% | 8 | 290 | +4.888% |
| 2026-10-14 | 22.51 | 23.83 | 22.51 | 23.83 | +15.288% | 2 | 288 | -1.846% |
| 2026-10-13 | 20.67 | 20.67 | 20.67 | 20.67 | 0.000% | 1 | 288 | +13.159% |
| 2026-10-12 | 20.54 | 20.68 | 20.54 | 20.67 | -3.366% | 5 | 288 | +13.159% |
| 2026-10-09 | 21.39 | 21.39 | 21.39 | 21.39 | -10.013% | 2 | 287 | +9.350% |
| 2026-10-08 | 23.77 | 23.77 | 23.77 | 23.77 | +16.634% | 1 | 287 | -1.599% |
| 2026-10-06 | 21.33 | 21.33 | 20.38 | 20.38 | -8.363% | 26 | 286 | +14.769% |
| 2026-10-05 | 24.08 | 24.14 | 22.24 | 22.24 | -10.611% | 17 | 290 | +5.171% |
| 2026-10-02 | 24.47 | 25.33 | 23.83 | 24.88 | -7.544% | 25 | 284 | -5.989% |
| 2026-10-01 | 27.31 | 28.94 | 26.65 | 26.91 | +3.739% | 59 | 233 | -13.081% |
| 2026-09-30 | 24.91 | 25.94 | 24.86 | 25.94 | +0.621% | 8 | 227 | -9.830% |
| 2026-09-28 | 25.74 | 25.78 | 25.74 | 25.78 | +7.866% | 10 | 227 | -9.271% |
| 2026-09-25 | 24.98 | 26.50 | 23.90 | 23.90 | -8.077% | 37 | 217 | -2.134% |
| 2026-09-24 | 27.33 | 27.67 | 26.00 | 26.00 | +2.362% | 5 | 216 | -10.038% |
| 2026-09-23 | 25.36 | 25.40 | 25.18 | 25.40 | +7.673% | 13 | 218 | -7.913% |
| 2026-09-22 | 23.70 | 23.70 | 23.59 | 23.59 | -1.708% | 2 | 218 | -0.848% |
| 2026-09-21 | 25.62 | 25.62 | 24.00 | 24.00 | -16.811% | 14 | 208 | -2.542% |
| 2026-09-17 | 28.85 | 28.85 | 28.85 | 28.85 | -15.643% | 1 | 208 | -18.925% |
| 2026-09-16 | 33.00 | 34.21 | 33.00 | 34.20 | +16.247% | 179 | 33 | -31.608% |
| 2026-09-14 | 29.42 | 29.42 | 29.42 | 29.42 | -10.523% | 2 | 31 | -20.496% |
| 2026-09-10 | 32.88 | 32.88 | 32.88 | 32.88 | +9.600% | 1 | 33 | -28.863% |
| 2026-09-09 | 29.82 | 30.30 | 29.73 | 30.00 | +6.648% | 6 | 29 | -22.033% |
| 2026-09-08 | 28.07 | 28.50 | 28.07 | 28.13 | +4.495% | 10 | 29 | -16.850% |
| 2026-09-04 | 26.51 | 26.92 | 26.51 | 26.92 | +3.538% | 26 | 11 | -13.113% |
| 2026-09-03 | 27.20 | 27.30 | 26.00 | 26.00 | -9.722% | 9 | 2 | -10.038% |
| 2026-09-02 | 28.90 | 28.90 | 28.80 | 28.80 | 0.000% | 2 | 0 | -18.785% |