SPY261130P00545000
SPY Nov 30 2026 545.00 Put
optionOPRA
EODOct 27, 2026
0.27USD-10.000%(-0.03)2Vol439OI
SPY261130P00545000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 2 | 438 | 0.000% |
| 2026-10-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 200 | 488 | -10.000% |
| 2026-10-21 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -22.222% | 2 | 487 | -3.571% |
| 2026-10-20 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -47.059% | 2 | 485 | -25.000% |
| 2026-10-16 | 0.3000 | 0.6800 | 0.3000 | 0.6800 | +58.140% | 3 | 488 | -60.294% |
| 2026-10-15 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | +19.444% | 3 | 488 | -37.209% |
| 2026-10-14 | 0.3100 | 0.3600 | 0.3100 | 0.3600 | +12.500% | 102 | 488 | -25.000% |
| 2026-10-06 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -17.949% | 7 | 485 | -15.625% |
| 2026-10-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -11.364% | 9 | 485 | -30.769% |
| 2026-10-02 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -25.424% | 4 | 482 | -38.636% |
| 2026-10-01 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +20.408% | 232 | 250 | -54.237% |
| 2026-09-29 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 1 | 250 | -44.898% |
| 2026-09-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 200 | 57 | -46.000% |
| 2026-09-23 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -40.816% | 15 | 65 | -53.448% |
| 2026-09-15 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | -10.092% | 7 | 59 | -72.449% |
| 2026-09-10 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +29.762% | 4 | 59 | -75.229% |
| 2026-09-03 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -16.000% | 5 | 59 | -67.857% |
| 2026-08-31 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 2 | 57 | -73.000% |
| 2026-08-28 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -11.404% | 4 | 53 | -73.267% |
| 2026-08-26 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -17.986% | 1 | 54 | -76.316% |
| 2026-08-18 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +11.200% | 1 | 53 | -80.576% |
| 2026-08-14 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | -3.846% | 19 | 34 | -78.400% |
| 2026-08-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -9.091% | 10 | 28 | -79.231% |
| 2026-08-10 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -7.742% | 11 | 17 | -81.119% |
| 2026-08-06 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 0.000% | 3 | 14 | -82.581% |
| 2026-08-05 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -42.593% | 2 | 12 | -82.581% |
| 2026-07-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -24.581% | 1 | 12 | -90.000% |
| 2026-06-25 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -2.981% | 1 | 11 | -92.458% |
| 2026-06-24 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +12.500% | 1 | 10 | -92.683% |
| 2026-06-15 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -35.560% | 10 | 10 | -91.768% |
| 2026-06-10 | 5.1000 | 5.1000 | 5.0900 | 5.0900 | 0.000% | 10 | 0 | -94.695% |