SPY261130P00500000
SPY Nov 30 2026 500.00 Put
optionOPRA
EODOct 27, 2026
0.15USD-25.000%(-0.05)52Vol767OI
SPY261130P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1600 | 0.1600 | 0.1300 | 0.1500 | -25.000% | 52 | 717 | 0.000% |
| 2026-10-26 | 0.1900 | 0.2000 | 0.1700 | 0.2000 | -28.571% | 23 | 697 | -25.000% |
| 2026-10-23 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 17 | 682 | -46.429% |
| 2026-10-22 | 0.2500 | 0.2700 | 0.2100 | 0.2700 | -6.897% | 125 | 580 | -44.444% |
| 2026-10-19 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | +38.095% | 26 | 583 | -48.276% |
| 2026-10-16 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | -12.500% | 4 | 583 | -28.571% |
| 2026-10-14 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +41.176% | 12 | 583 | -37.500% |
| 2026-10-13 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | -5.556% | 40 | 601 | -11.765% |
| 2026-10-12 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 10 | 601 | -16.667% |
| 2026-10-09 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | -13.043% | 3 | 600 | -25.000% |
| 2026-10-08 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | +21.053% | 74 | 528 | -34.783% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -5.000% | 9 | 520 | -21.053% |
| 2026-10-06 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 32 | 494 | -25.000% |
| 2026-10-05 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -15.385% | 15 | 494 | -31.818% |
| 2026-10-02 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -18.750% | 21 | 493 | -42.308% |
| 2026-10-01 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | +18.519% | 35 | 460 | -53.125% |
| 2026-09-30 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -10.000% | 11 | 453 | -44.444% |
| 2026-09-29 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | -6.250% | 63 | 470 | -50.000% |
| 2026-09-28 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 10 | 470 | -53.125% |
| 2026-09-25 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -13.514% | 61 | 467 | -53.125% |
| 2026-09-24 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +15.625% | 2 | 467 | -59.459% |
| 2026-09-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 35 | 480 | -53.125% |
| 2026-09-21 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -16.279% | 64 | 462 | -58.333% |
| 2026-09-18 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -6.522% | 25 | 487 | -65.116% |
| 2026-09-17 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -28.125% | 45 | 462 | -67.391% |
| 2026-09-16 | 0.5400 | 0.6400 | 0.5400 | 0.6400 | +4.918% | 78 | 387 | -76.563% |
| 2026-09-15 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +10.909% | 17 | 380 | -75.410% |
| 2026-09-11 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | -21.429% | 6 | 382 | -72.727% |
| 2026-09-10 | 0.6400 | 0.7000 | 0.6400 | 0.7000 | +20.690% | 64 | 360 | -78.571% |
| 2026-09-09 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | +11.538% | 22 | 360 | -74.138% |
| 2026-09-08 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | +4.000% | 123 | 290 | -71.154% |
| 2026-09-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 10 | 300 | -70.000% |
| 2026-09-03 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -19.444% | 1 | 299 | -74.138% |
| 2026-09-01 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +9.091% | 2 | 297 | -79.167% |
| 2026-08-31 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | +8.197% | 14 | 283 | -77.273% |
| 2026-08-28 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -8.955% | 1 | 283 | -75.410% |
| 2026-08-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -9.459% | 3 | 280 | -77.612% |
| 2026-08-26 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 1 | 279 | -79.730% |
| 2026-08-25 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 3 | 282 | -80.769% |
| 2026-08-24 | 0.8200 | 0.8300 | 0.8000 | 0.8000 | -3.614% | 13 | 294 | -81.250% |
| 2026-08-21 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | -11.702% | 2 | 296 | -81.928% |
| 2026-08-20 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | +10.588% | 14 | 284 | -84.043% |
| 2026-08-19 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | -6.593% | 5 | 279 | -82.353% |
| 2026-08-18 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +5.814% | 1 | 278 | -83.516% |
| 2026-08-13 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | 0.000% | 8 | 273 | -82.558% |
| 2026-08-12 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | -8.511% | 110 | 363 | -82.558% |
| 2026-08-10 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | -4.082% | 120 | 248 | -84.043% |
| 2026-08-07 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -8.411% | 10 | 238 | -84.694% |
| 2026-08-06 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -5.310% | 10 | 233 | -85.981% |
| 2026-08-04 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -7.377% | 19 | 225 | -86.726% |
| 2026-08-03 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | -12.857% | 2 | 225 | -87.705% |
| 2026-07-31 | 1.5800 | 1.5800 | 1.4000 | 1.4000 | -14.634% | 16 | 217 | -89.286% |
| 2026-07-30 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | +4.459% | 8 | 222 | -90.854% |
| 2026-07-29 | 1.7500 | 1.8200 | 1.5700 | 1.5700 | -1.875% | 12 | 220 | -90.446% |
| 2026-07-28 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | -6.977% | 13 | 223 | -90.625% |
| 2026-07-27 | 1.7800 | 1.8300 | 1.7200 | 1.7200 | 0.000% | 13 | 219 | -91.279% |
| 2026-07-24 | 1.7700 | 1.7700 | 1.7200 | 1.7200 | +4.242% | 3 | 216 | -91.279% |
| 2026-07-21 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.714% | 1 | 223 | -90.909% |
| 2026-07-20 | 1.7200 | 1.7700 | 1.7000 | 1.7500 | -7.407% | 115 | 249 | -91.429% |
| 2026-07-17 | 1.8400 | 1.8900 | 1.8000 | 1.8900 | +11.176% | 12 | 252 | -92.063% |
| 2026-07-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +4.294% | 1 | 256 | -91.176% |
| 2026-07-15 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 0.000% | 112 | 144 | -90.798% |
| 2026-07-14 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | -1.807% | 2 | 142 | -90.798% |
| 2026-07-10 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | -8.287% | 7 | 136 | -90.964% |
| 2026-07-08 | 1.9900 | 1.9900 | 1.8100 | 1.8100 | -12.981% | 6 | 130 | -91.713% |
| 2026-06-29 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | -12.605% | 55 | 80 | -92.788% |
| 2026-06-25 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -9.160% | 5 | 75 | -93.697% |
| 2026-06-24 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +2.344% | 1 | 74 | -94.275% |
| 2026-06-23 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +10.345% | 30 | 74 | -94.141% |
| 2026-06-22 | 2.1600 | 2.3200 | 2.1600 | 2.3200 | +4.036% | 65 | 15 | -93.534% |
| 2026-06-15 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -32.424% | 1 | 14 | -93.274% |
| 2026-06-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +7.843% | 1 | 19 | -95.455% |
| 2026-06-09 | 3.2500 | 3.2500 | 3.0600 | 3.0600 | +2.685% | 2 | 18 | -95.098% |
| 2026-06-05 | 2.9000 | 2.9800 | 2.8700 | 2.9800 | +20.161% | 13 | 15 | -94.966% |
| 2026-06-02 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -6.767% | 5 | 10 | -93.952% |
| 2026-05-28 | 2.6300 | 2.6600 | 2.6300 | 2.6600 | 0.000% | 15 | 0 | -94.361% |