SPY261130P00535000
SPY Nov 30 2026 535.00 Put
optionOPRA
EODOct 27, 2026
0.24USD-22.581%(-0.07)5Vol757OI
SPY261130P00535000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -22.581% | 5 | 758 | 0.000% |
| 2026-10-26 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -31.111% | 40 | 780 | -22.581% |
| 2026-10-23 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +80.000% | 25 | 780 | -46.667% |
| 2026-10-21 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -32.432% | 2 | 811 | -4.000% |
| 2026-10-19 | 0.3900 | 0.4100 | 0.3600 | 0.3700 | -42.188% | 4 | 810 | -35.135% |
| 2026-10-16 | 0.6800 | 0.6800 | 0.6200 | 0.6400 | +82.857% | 51 | 769 | -62.500% |
| 2026-10-15 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | -2.778% | 209 | 762 | -31.429% |
| 2026-10-14 | 0.2700 | 0.3600 | 0.2700 | 0.3600 | +38.462% | 348 | 469 | -33.333% |
| 2026-10-12 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 2 | 467 | -7.692% |
| 2026-10-09 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 3 | 464 | -17.241% |
| 2026-10-07 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 5 | 464 | -14.286% |
| 2026-10-06 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 4 | 462 | -17.241% |
| 2026-10-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -15.385% | 1 | 463 | -27.273% |
| 2026-10-02 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -15.217% | 3 | 460 | -38.462% |
| 2026-10-01 | 0.5300 | 0.5300 | 0.4600 | 0.4600 | +9.524% | 306 | 291 | -47.826% |
| 2026-09-30 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 1 | 290 | -42.857% |
| 2026-09-29 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -2.174% | 9 | 291 | -46.667% |
| 2026-09-28 | 0.4800 | 0.5200 | 0.4400 | 0.4600 | -14.815% | 73 | 267 | -47.826% |
| 2026-09-24 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | +20.000% | 26 | 252 | -55.556% |
| 2026-09-22 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | -31.818% | 241 | 193 | -46.667% |
| 2026-09-18 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 1 | 192 | -63.636% |
| 2026-09-17 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -34.314% | 2 | 192 | -64.179% |
| 2026-09-16 | 0.8000 | 1.0200 | 0.8000 | 1.0200 | +15.909% | 4 | 191 | -76.471% |
| 2026-09-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -11.111% | 1 | 191 | -72.727% |
| 2026-09-10 | 0.9400 | 0.9900 | 0.9400 | 0.9900 | +22.222% | 21 | 171 | -75.758% |
| 2026-09-09 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +8.000% | 20 | 151 | -70.370% |
| 2026-09-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 1 | 150 | -68.000% |
| 2026-09-04 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | -2.632% | 11 | 141 | -67.568% |
| 2026-09-03 | 0.8300 | 0.8300 | 0.7600 | 0.7600 | -12.644% | 9 | 137 | -68.421% |
| 2026-09-02 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | -14.706% | 44 | 93 | -72.414% |
| 2026-09-01 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +10.870% | 5 | 88 | -76.471% |
| 2026-08-31 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +4.545% | 3 | 85 | -73.913% |
| 2026-08-27 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -21.429% | 2 | 83 | -72.727% |
| 2026-08-24 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | -6.667% | 3 | 81 | -78.571% |
| 2026-08-19 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +3.448% | 2 | 79 | -80.000% |
| 2026-08-14 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -25.161% | 1 | 78 | -79.310% |
| 2026-08-04 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -40.154% | 5 | 78 | -84.516% |
| 2026-07-23 | 2.7800 | 2.7800 | 2.5900 | 2.5900 | -30.563% | 150 | 3 | -90.734% |
| 2026-06-23 | 3.7200 | 3.7300 | 3.7200 | 3.7300 | +12.349% | 2 | 1 | -93.566% |
| 2026-06-02 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 0.000% | 1 | 0 | -92.771% |