SPY261130P00530000
SPY Nov 30 2026 530.00 Put
optionOPRA
EODOct 27, 2026
0.22USD-24.138%(-0.07)2Vol886OI
SPY261130P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -24.138% | 2 | 886 | 0.000% |
| 2026-10-26 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -32.558% | 1 | 886 | -24.138% |
| 2026-10-23 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | +4.878% | 89 | 939 | -48.837% |
| 2026-10-22 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | +70.833% | 7 | 937 | -46.341% |
| 2026-10-21 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -29.412% | 2 | 937 | -8.333% |
| 2026-10-20 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -42.373% | 1 | 936 | -35.294% |
| 2026-10-16 | 0.2900 | 0.5900 | 0.2900 | 0.5900 | +90.323% | 12 | 934 | -62.712% |
| 2026-10-15 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 50 | 884 | -29.032% |
| 2026-10-14 | 0.2600 | 0.3300 | 0.2600 | 0.3300 | +32.000% | 2 | 885 | -33.333% |
| 2026-10-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 1 | 884 | -12.000% |
| 2026-10-09 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -9.677% | 12 | 872 | -21.429% |
| 2026-10-08 | 0.2800 | 0.3200 | 0.2800 | 0.3100 | +14.815% | 101 | 774 | -29.032% |
| 2026-10-07 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 2 | 774 | -18.519% |
| 2026-10-06 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | -9.677% | 238 | 584 | -21.429% |
| 2026-10-05 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -26.190% | 1 | 585 | -29.032% |
| 2026-09-30 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | -2.326% | 5 | 588 | -47.619% |
| 2026-09-29 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 1 | 587 | -48.837% |
| 2026-09-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 1 | 588 | -51.111% |
| 2026-09-25 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +11.905% | 85 | 537 | -53.191% |
| 2026-09-22 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -14.286% | 2 | 537 | -47.619% |
| 2026-09-21 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -23.438% | 1 | 536 | -55.102% |
| 2026-09-17 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -18.987% | 5 | 541 | -65.625% |
| 2026-09-16 | 0.7400 | 0.7900 | 0.7400 | 0.7900 | +3.947% | 3 | 542 | -72.152% |
| 2026-09-14 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +5.556% | 2 | 540 | -71.053% |
| 2026-09-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +2.857% | 5 | 535 | -69.444% |
| 2026-09-04 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | -11.392% | 15 | 530 | -68.571% |
| 2026-09-03 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -5.952% | 6 | 525 | -72.152% |
| 2026-09-02 | 0.9200 | 0.9200 | 0.8400 | 0.8400 | -5.618% | 10 | 515 | -73.810% |
| 2026-09-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +2.299% | 5 | 512 | -75.281% |
| 2026-08-31 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | -2.247% | 30 | 512 | -74.713% |
| 2026-08-28 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | +4.706% | 7 | 507 | -75.281% |
| 2026-08-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -23.423% | 4 | 507 | -74.118% |
| 2026-08-14 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -0.893% | 5 | 502 | -80.180% |
| 2026-08-13 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | -3.448% | 11 | 492 | -80.357% |
| 2026-08-12 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -5.691% | 10 | 482 | -81.034% |
| 2026-08-11 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +0.820% | 10 | 472 | -82.114% |
| 2026-08-10 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -6.154% | 10 | 462 | -81.967% |
| 2026-08-07 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 10 | 452 | -83.077% |
| 2026-08-06 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | -4.930% | 10 | 442 | -83.704% |
| 2026-08-04 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | -10.127% | 44 | 415 | -84.507% |
| 2026-08-03 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | -22.549% | 5 | 413 | -86.076% |
| 2026-07-31 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | -12.821% | 16 | 416 | -89.216% |
| 2026-07-29 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -7.874% | 1 | 415 | -90.598% |
| 2026-07-23 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +20.379% | 1 | 414 | -91.339% |
| 2026-07-21 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -1.402% | 3 | 411 | -89.573% |
| 2026-07-16 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.465% | 1 | 411 | -89.720% |
| 2026-07-15 | 2.0900 | 2.1500 | 2.0900 | 2.1500 | -15.354% | 3 | 408 | -89.767% |
| 2026-07-02 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | -25.513% | 16 | 402 | -91.339% |
| 2026-06-23 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +11.803% | 314 | 89 | -93.548% |
| 2026-06-22 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -21.594% | 1 | 89 | -92.787% |
| 2026-06-09 | 3.4200 | 3.8900 | 3.4200 | 3.8900 | +19.692% | 2 | 90 | -94.344% |
| 2026-06-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 39 | 51 | -93.231% |
| 2026-06-02 | 3.2100 | 3.2100 | 3.2000 | 3.2000 | +2.564% | 2 | 50 | -93.125% |
| 2026-05-29 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -12.113% | 1 | 49 | -92.949% |
| 2026-05-27 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 8 | 41 | -93.803% |
| 2026-05-26 | 3.5200 | 3.6000 | 3.5200 | 3.6000 | 0.000% | 41 | 0 | -93.889% |