SPY261130P00540000
SPY Nov 30 2026 540.00 Put
optionOPRA
EODOct 22, 2026
0.44USD+51.724%(+0.15)29Vol1,276OI
SPY261130P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.3500 | 0.4400 | 0.3300 | 0.4400 | +51.724% | 29 | 1,285 | 0.000% |
| 2026-10-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 1 | 1,285 | +51.724% |
| 2026-10-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 10 | 1,275 | +25.714% |
| 2026-10-19 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | -41.538% | 2 | 1,274 | +15.789% |
| 2026-10-16 | 0.7300 | 0.7300 | 0.6500 | 0.6500 | +58.537% | 4 | 1,276 | -32.308% |
| 2026-10-15 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +13.889% | 5 | 1,281 | +7.317% |
| 2026-10-14 | 0.3300 | 0.3800 | 0.3300 | 0.3600 | +28.571% | 356 | 939 | +22.222% |
| 2026-10-12 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 939 | +57.143% |
| 2026-10-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 2 | 939 | +46.667% |
| 2026-10-08 | 0.3100 | 0.3600 | 0.3100 | 0.3400 | 0.000% | 266 | 673 | +29.412% |
| 2026-10-07 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | +13.333% | 2 | 671 | +29.412% |
| 2026-10-06 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -14.286% | 200 | 503 | +46.667% |
| 2026-10-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 502 | +25.714% |
| 2026-10-02 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | -25.926% | 15 | 493 | +10.000% |
| 2026-10-01 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +17.391% | 2 | 491 | -18.519% |
| 2026-09-30 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | -4.167% | 201 | 302 | -4.348% |
| 2026-09-29 | 0.4600 | 0.5000 | 0.4600 | 0.4800 | -2.041% | 230 | 199 | -8.333% |
| 2026-09-28 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.000% | 4 | 201 | -10.204% |
| 2026-09-25 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -19.672% | 6 | 201 | -10.204% |
| 2026-09-24 | 0.5900 | 0.6100 | 0.5800 | 0.6100 | +8.929% | 7 | 197 | -27.869% |
| 2026-09-23 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | +16.667% | 5 | 195 | -21.429% |
| 2026-09-22 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -9.434% | 5 | 193 | -8.333% |
| 2026-09-21 | 0.5900 | 0.5900 | 0.5300 | 0.5300 | -35.366% | 6 | 187 | -16.981% |
| 2026-09-11 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +3.797% | 3 | 190 | -46.341% |
| 2026-09-08 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +1.282% | 1 | 191 | -44.304% |
| 2026-09-04 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | -3.704% | 4 | 188 | -43.590% |
| 2026-09-03 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | -14.737% | 8 | 188 | -45.679% |
| 2026-08-31 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 4 | 184 | -53.684% |
| 2026-08-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -11.215% | 2 | 183 | -53.684% |
| 2026-08-26 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -12.295% | 1 | 183 | -58.879% |
| 2026-08-19 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | -4.688% | 4 | 181 | -63.934% |
| 2026-08-12 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.185% | 3 | 183 | -65.625% |
| 2026-08-10 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | -11.184% | 4 | 179 | -67.407% |
| 2026-08-06 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -2.564% | 3 | 176 | -71.053% |
| 2026-08-05 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +1.961% | 1 | 178 | -71.795% |
| 2026-08-04 | 1.6500 | 1.6500 | 1.5300 | 1.5300 | -12.069% | 6 | 174 | -71.242% |
| 2026-08-03 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -15.122% | 2 | 174 | -74.713% |
| 2026-07-31 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | -41.761% | 5 | 170 | -78.537% |
| 2026-06-24 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +13.183% | 146 | 24 | -87.500% |
| 2026-06-15 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -20.460% | 1 | 25 | -85.852% |
| 2026-06-12 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +7.418% | 1 | 24 | -88.747% |
| 2026-06-05 | 3.6100 | 3.6400 | 3.6100 | 3.6400 | +5.202% | 2 | 22 | -87.912% |
| 2026-06-02 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -10.130% | 1 | 21 | -87.283% |
| 2026-05-27 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 1 | 20 | -88.571% |
| 2026-05-26 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 20 | 0 | -88.571% |