SPY261130P00525000
SPY Nov 30 2026 525.00 Put
optionOPRA
EODOct 27, 2026
0.21USD-12.500%(-0.03)1Vol413OI
SPY261130P00525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 1 | 414 | 0.000% |
| 2026-10-26 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | -38.462% | 3 | 411 | -12.500% |
| 2026-10-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +8.333% | 16 | 396 | -46.154% |
| 2026-10-22 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | -35.714% | 19 | 385 | -41.667% |
| 2026-10-16 | 0.6200 | 0.6200 | 0.5600 | 0.5600 | +80.645% | 12 | 373 | -62.500% |
| 2026-10-14 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 1 | 373 | -32.258% |
| 2026-10-08 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | +12.000% | 3 | 370 | -25.000% |
| 2026-10-07 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 2 | 370 | -16.000% |
| 2026-10-06 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -10.345% | 7 | 366 | -19.231% |
| 2026-10-05 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -14.706% | 3 | 367 | -27.586% |
| 2026-10-02 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -27.660% | 2 | 367 | -38.235% |
| 2026-10-01 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +23.684% | 4 | 371 | -55.319% |
| 2026-09-30 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | -7.317% | 5 | 369 | -44.737% |
| 2026-09-29 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 1 | 369 | -48.780% |
| 2026-09-25 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 3 | 368 | -48.780% |
| 2026-09-23 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +4.878% | 1 | 368 | -51.163% |
| 2026-09-22 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -14.583% | 1 | 369 | -48.780% |
| 2026-09-21 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -40.000% | 1 | 368 | -56.250% |
| 2026-09-16 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 16 | 368 | -73.750% |
| 2026-09-14 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +12.329% | 3 | 368 | -74.390% |
| 2026-09-11 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -9.877% | 1 | 367 | -71.233% |
| 2026-09-10 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +9.459% | 7 | 363 | -74.074% |
| 2026-09-09 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +5.714% | 200 | 163 | -71.622% |
| 2026-09-08 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +1.449% | 3 | 160 | -70.000% |
| 2026-09-04 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.000% | 2 | 160 | -69.565% |
| 2026-09-03 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -16.867% | 1 | 160 | -69.565% |
| 2026-09-01 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | -1.190% | 8 | 157 | -74.699% |
| 2026-08-28 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | +2.439% | 2 | 155 | -75.000% |
| 2026-08-27 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | -30.508% | 27 | 165 | -74.390% |
| 2026-08-18 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +7.273% | 2 | 163 | -82.203% |
| 2026-08-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +2.804% | 5 | 158 | -80.909% |
| 2026-08-13 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -4.464% | 1 | 158 | -80.374% |
| 2026-08-12 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -25.333% | 2 | 158 | -81.250% |
| 2026-08-03 | 1.6800 | 1.6800 | 1.5000 | 1.5000 | -15.254% | 26 | 135 | -86.000% |
| 2026-07-31 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -11.940% | 3 | 134 | -88.136% |
| 2026-07-30 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -1.471% | 1 | 133 | -89.552% |
| 2026-07-14 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +2.513% | 2 | 131 | -89.706% |
| 2026-07-10 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -18.776% | 1 | 131 | -89.447% |
| 2026-07-02 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.083% | 1 | 131 | -91.429% |
| 2026-06-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -5.882% | 1 | 132 | -91.250% |
| 2026-06-29 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -24.107% | 2 | 131 | -91.765% |
| 2026-06-12 | 3.5000 | 3.5000 | 3.3600 | 3.3600 | -17.445% | 2 | 131 | -93.750% |
| 2026-06-10 | 4.2300 | 4.2300 | 4.0700 | 4.0700 | +8.824% | 2 | 131 | -94.840% |
| 2026-06-09 | 3.9400 | 3.9400 | 3.5000 | 3.7400 | +19.872% | 3 | 130 | -94.385% |
| 2026-06-05 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -1.266% | 97 | 33 | -93.269% |
| 2026-06-03 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | +3.268% | 7 | 32 | -93.354% |
| 2026-06-01 | 3.0200 | 3.0600 | 3.0200 | 3.0600 | +2.341% | 2 | 30 | -93.137% |
| 2026-05-29 | 3.1000 | 3.1000 | 2.9900 | 2.9900 | -6.854% | 21 | 9 | -92.977% |
| 2026-05-28 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -5.310% | 1 | 8 | -93.458% |
| 2026-05-27 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 0.000% | 8 | 0 | -93.805% |