SPY270226P00780000
SPY Feb 26 2027 780.00 Put
optionOPRA
EODOct 27, 2026
27.70USD-12.975%(-4.13)6Vol139OI
SPY270226P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.45 | 28.53 | 27.70 | 27.70 | -12.975% | 6 | 136 | 0.000% |
| 2026-10-22 | 29.39 | 31.83 | 29.39 | 31.83 | +17.584% | 63 | 145 | -12.975% |
| 2026-10-21 | 27.02 | 27.28 | 25.50 | 27.07 | -2.626% | 76 | 162 | +2.327% |
| 2026-10-20 | 27.80 | 27.80 | 27.80 | 27.80 | -12.661% | 1 | 161 | -0.360% |
| 2026-10-16 | 31.83 | 31.83 | 31.83 | 31.83 | +4.463% | 1 | 162 | -12.975% |
| 2026-10-15 | 30.47 | 30.47 | 30.47 | 30.47 | +8.011% | 1 | 163 | -9.091% |
| 2026-10-14 | 27.03 | 28.93 | 27.03 | 28.21 | +17.054% | 6 | 164 | -1.808% |
| 2026-10-12 | 23.96 | 24.20 | 23.96 | 24.10 | -0.905% | 34 | 131 | +14.938% |
| 2026-10-09 | 24.56 | 24.56 | 24.29 | 24.32 | -11.403% | 5 | 130 | +13.898% |
| 2026-10-08 | 26.00 | 27.45 | 26.00 | 27.45 | +5.536% | 49 | 140 | +0.911% |
| 2026-10-07 | 25.80 | 26.50 | 25.80 | 26.01 | +8.601% | 8 | 145 | +6.498% |
| 2026-10-06 | 24.72 | 24.83 | 23.67 | 23.95 | -7.778% | 70 | 96 | +15.658% |
| 2026-10-05 | 27.88 | 27.88 | 25.97 | 25.97 | -10.725% | 53 | 48 | +6.662% |
| 2026-10-02 | 28.15 | 29.65 | 27.60 | 29.09 | -6.972% | 10 | 47 | -4.778% |
| 2026-09-29 | 31.27 | 31.27 | 31.27 | 31.27 | +4.582% | 1 | 46 | -11.417% |
| 2026-09-28 | 29.70 | 31.10 | 29.70 | 29.90 | +4.949% | 3 | 45 | -7.358% |
| 2026-09-25 | 28.80 | 30.60 | 28.49 | 28.49 | -6.129% | 8 | 43 | -2.773% |
| 2026-09-24 | 30.35 | 30.35 | 30.35 | 30.35 | +1.539% | 1 | 43 | -8.731% |
| 2026-09-23 | 28.51 | 29.89 | 28.51 | 29.89 | +9.487% | 11 | 45 | -7.327% |
| 2026-09-22 | 27.30 | 27.30 | 27.30 | 27.30 | -0.619% | 2 | 43 | +1.465% |
| 2026-09-21 | 28.59 | 28.59 | 27.47 | 27.47 | -18.728% | 8 | 39 | +0.837% |
| 2026-09-18 | 34.20 | 34.20 | 33.80 | 33.80 | +2.424% | 2 | 39 | -18.047% |
| 2026-09-17 | 33.20 | 33.20 | 33.00 | 33.00 | -11.528% | 2 | 40 | -16.061% |
| 2026-09-16 | 37.00 | 37.30 | 35.50 | 37.30 | +1.029% | 3 | 61 | -25.737% |
| 2026-09-15 | 36.69 | 37.00 | 36.69 | 36.92 | +5.486% | 25 | 63 | -24.973% |
| 2026-09-14 | 36.65 | 36.65 | 34.60 | 35.00 | +6.061% | 28 | 37 | -20.857% |
| 2026-09-11 | 32.80 | 33.00 | 32.80 | 33.00 | -13.158% | 2 | 37 | -16.061% |
| 2026-09-10 | 38.00 | 38.00 | 38.00 | 38.00 | +11.765% | 1 | 37 | -27.105% |
| 2026-09-09 | 34.00 | 34.00 | 34.00 | 34.00 | +3.030% | 1 | 36 | -18.529% |
| 2026-09-08 | 31.53 | 33.00 | 31.53 | 33.00 | +6.280% | 7 | 31 | -16.061% |
| 2026-09-04 | 30.31 | 31.05 | 30.31 | 31.05 | +5.076% | 28 | 6 | -10.789% |
| 2026-09-03 | 31.30 | 32.03 | 29.55 | 29.55 | -10.455% | 5 | 3 | -6.261% |
| 2026-09-02 | 33.00 | 33.00 | 33.00 | 33.00 | -7.147% | 1 | 2 | -16.061% |
| 2026-09-01 | 35.10 | 35.54 | 35.10 | 35.54 | 0.000% | 2 | 0 | -22.060% |