SPY261130P00475000
SPY Nov 30 2026 475.00 Put
optionOPRA
EODOct 27, 2026
0.10USD-23.077%(-0.03)21Vol2,015OI
SPY261130P00475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | -23.077% | 21 | 2,013 | 0.000% |
| 2026-10-26 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | -40.909% | 44 | 1,974 | -23.077% |
| 2026-10-23 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +15.789% | 17 | 1,962 | -54.545% |
| 2026-10-22 | 0.1500 | 0.1900 | 0.1500 | 0.1900 | +58.333% | 53 | 1,964 | -47.368% |
| 2026-10-21 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | -29.412% | 8 | 1,967 | -16.667% |
| 2026-10-20 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -22.727% | 33 | 1,934 | -41.176% |
| 2026-10-19 | 0.2000 | 0.2200 | 0.1800 | 0.2200 | -29.032% | 14 | 1,938 | -54.545% |
| 2026-10-16 | 0.1600 | 0.3900 | 0.1500 | 0.3100 | +63.158% | 721 | 1,288 | -67.742% |
| 2026-10-15 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +5.556% | 12 | 1,278 | -47.368% |
| 2026-10-14 | 0.1300 | 0.1900 | 0.1300 | 0.1800 | +28.571% | 59 | 1,280 | -44.444% |
| 2026-10-12 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.000% | 48 | 1,260 | -28.571% |
| 2026-10-09 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | -6.667% | 45 | 1,226 | -28.571% |
| 2026-10-08 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 26 | 1,206 | -33.333% |
| 2026-10-07 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 5 | 1,201 | -33.333% |
| 2026-10-06 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -17.647% | 46 | 1,192 | -28.571% |
| 2026-10-05 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 11 | 1,183 | -41.176% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | -13.043% | 57 | 1,133 | -50.000% |
| 2026-10-01 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | +9.524% | 4 | 1,131 | -56.522% |
| 2026-09-30 | 0.2000 | 0.2200 | 0.2000 | 0.2100 | -8.696% | 58 | 1,086 | -52.381% |
| 2026-09-29 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.000% | 308 | 1,324 | -56.522% |
| 2026-09-28 | 0.2500 | 0.2800 | 0.2300 | 0.2300 | -8.000% | 37 | 1,314 | -56.522% |
| 2026-09-25 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | -13.793% | 21 | 1,303 | -60.000% |
| 2026-09-24 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | +16.000% | 67 | 1,239 | -65.517% |
| 2026-09-23 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +4.167% | 25 | 1,221 | -60.000% |
| 2026-09-22 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -11.111% | 43 | 1,200 | -58.333% |
| 2026-09-21 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -18.182% | 6 | 1,201 | -62.963% |
| 2026-09-18 | 0.3400 | 0.3600 | 0.3300 | 0.3300 | -5.714% | 53 | 1,193 | -69.697% |
| 2026-09-17 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -25.532% | 202 | 1,042 | -71.429% |
| 2026-09-16 | 0.4100 | 0.4700 | 0.4100 | 0.4700 | 0.000% | 17 | 1,026 | -78.723% |
| 2026-09-15 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 16 | 1,010 | -78.723% |
| 2026-09-14 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | +4.651% | 3 | 1,009 | -77.778% |
| 2026-09-11 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -21.818% | 20 | 989 | -76.744% |
| 2026-09-10 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | +22.222% | 32 | 967 | -81.818% |
| 2026-09-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 16 | 951 | -77.778% |
| 2026-09-08 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | +2.500% | 21 | 930 | -75.610% |
| 2026-09-04 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | -4.762% | 31 | 899 | -75.000% |
| 2026-09-03 | 0.4500 | 0.4600 | 0.4200 | 0.4200 | -12.500% | 7 | 894 | -76.190% |
| 2026-09-02 | 0.5400 | 0.5400 | 0.4800 | 0.4800 | -15.789% | 31 | 894 | -79.167% |
| 2026-09-01 | 0.5300 | 0.5700 | 0.5100 | 0.5700 | +9.615% | 42 | 872 | -82.456% |
| 2026-08-31 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 1 | 871 | -80.769% |
| 2026-08-28 | 0.4900 | 0.5200 | 0.4700 | 0.5100 | +4.082% | 276 | 615 | -80.392% |
| 2026-08-27 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | -15.517% | 26 | 595 | -79.592% |
| 2026-08-25 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | -9.375% | 27 | 599 | -82.759% |
| 2026-08-24 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -3.030% | 1 | 598 | -84.375% |
| 2026-08-21 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 12 | 588 | -84.848% |
| 2026-08-20 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | +1.449% | 100 | 488 | -85.714% |
| 2026-08-19 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -9.211% | 25 | 463 | -85.507% |
| 2026-08-18 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | +5.556% | 2 | 461 | -86.842% |
| 2026-08-17 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | +5.882% | 4 | 461 | -86.111% |
| 2026-08-13 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -9.333% | 12 | 449 | -85.294% |
| 2026-08-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -5.063% | 3 | 449 | -86.667% |
| 2026-08-07 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -4.819% | 1 | 448 | -87.342% |
| 2026-08-05 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -17.000% | 2 | 446 | -87.952% |
| 2026-08-03 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -14.530% | 12 | 436 | -90.000% |
| 2026-07-31 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | -7.874% | 11 | 436 | -91.453% |
| 2026-07-30 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -2.308% | 50 | 386 | -92.126% |
| 2026-07-28 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -11.565% | 5 | 381 | -92.308% |
| 2026-07-24 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +9.701% | 5 | 378 | -93.197% |
| 2026-07-22 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -5.634% | 50 | 328 | -92.537% |
| 2026-07-20 | 1.4700 | 1.4700 | 1.4200 | 1.4200 | -3.401% | 4 | 326 | -92.958% |
| 2026-07-08 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -1.342% | 1 | 325 | -93.197% |
| 2026-07-07 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -1.974% | 1 | 324 | -93.289% |
| 2026-07-02 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -6.748% | 50 | 274 | -93.421% |
| 2026-06-30 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | -4.678% | 10 | 264 | -93.865% |
| 2026-06-29 | 1.7600 | 1.7800 | 1.7100 | 1.7100 | -16.585% | 254 | 10 | -94.152% |
| 2026-06-17 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 0.000% | 10 | 0 | -95.122% |