SPY261130P00550000
SPY Nov 30 2026 550.00 Put
optionOPRA
EODOct 27, 2026
0.28USD-46.154%(-0.24)10Vol1,744OI
SPY261130P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.3000 | 0.3000 | 0.2500 | 0.2800 | -46.154% | 10 | 1,743 | 0.000% |
| 2026-10-23 | 0.5200 | 0.5500 | 0.5200 | 0.5200 | +13.043% | 22 | 1,745 | -46.154% |
| 2026-10-22 | 0.3600 | 0.5200 | 0.3600 | 0.4600 | +58.621% | 14 | 1,750 | -39.130% |
| 2026-10-21 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -23.684% | 8 | 1,745 | -3.448% |
| 2026-10-20 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -20.833% | 58 | 1,745 | -26.316% |
| 2026-10-19 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -36.842% | 13 | 1,745 | -41.667% |
| 2026-10-16 | 0.9100 | 0.9100 | 0.7600 | 0.7600 | +90.000% | 7 | 1,752 | -63.158% |
| 2026-10-15 | 0.4500 | 0.4500 | 0.3700 | 0.4000 | -4.762% | 220 | 1,944 | -30.000% |
| 2026-10-14 | 0.3100 | 0.4300 | 0.3100 | 0.4200 | +31.250% | 613 | 1,357 | -33.333% |
| 2026-10-13 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | +3.226% | 6 | 1,360 | -12.500% |
| 2026-10-12 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -6.061% | 26 | 1,335 | -9.677% |
| 2026-10-09 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 2 | 1,333 | -15.152% |
| 2026-10-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +12.121% | 2 | 1,333 | -24.324% |
| 2026-10-07 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 5 | 1,330 | -15.152% |
| 2026-10-06 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | -12.821% | 27 | 1,313 | -17.647% |
| 2026-10-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -18.750% | 8 | 1,316 | -28.205% |
| 2026-10-02 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | -14.286% | 104 | 1,221 | -41.667% |
| 2026-10-01 | 0.6200 | 0.6200 | 0.5600 | 0.5600 | +7.692% | 98 | 1,140 | -50.000% |
| 2026-09-30 | 0.4700 | 0.5200 | 0.4700 | 0.5200 | -3.704% | 203 | 940 | -46.154% |
| 2026-09-29 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 100 | 840 | -48.148% |
| 2026-09-28 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | +3.704% | 3 | 837 | -50.000% |
| 2026-09-25 | 0.5800 | 0.6200 | 0.5400 | 0.5400 | -11.475% | 32 | 814 | -48.148% |
| 2026-09-24 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | -1.613% | 300 | 764 | -54.098% |
| 2026-09-23 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | +6.897% | 55 | 766 | -54.839% |
| 2026-09-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -25.641% | 10 | 756 | -51.724% |
| 2026-09-18 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 3 | 753 | -64.103% |
| 2026-09-17 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | -32.203% | 23 | 730 | -65.000% |
| 2026-09-16 | 0.9400 | 1.1800 | 0.9000 | 1.1800 | +16.832% | 15 | 739 | -76.271% |
| 2026-09-15 | 1.0300 | 1.0500 | 1.0100 | 1.0100 | +14.773% | 22 | 746 | -72.277% |
| 2026-09-08 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | +1.149% | 28 | 720 | -68.182% |
| 2026-09-04 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | -2.247% | 10 | 717 | -67.816% |
| 2026-09-03 | 0.9600 | 0.9600 | 0.8900 | 0.8900 | -11.000% | 16 | 710 | -68.539% |
| 2026-09-02 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -2.913% | 6 | 704 | -72.000% |
| 2026-08-31 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | -2.830% | 14 | 699 | -72.816% |
| 2026-08-28 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | +1.923% | 4 | 697 | -73.585% |
| 2026-08-27 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | -28.276% | 122 | 578 | -73.077% |
| 2026-08-20 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -2.685% | 250 | 374 | -80.690% |
| 2026-08-18 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +12.879% | 1 | 381 | -81.208% |
| 2026-08-14 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -1.493% | 70 | 311 | -78.788% |
| 2026-08-13 | 1.3200 | 1.3600 | 1.3000 | 1.3400 | -13.548% | 27 | 291 | -79.104% |
| 2026-08-07 | 1.5700 | 1.5800 | 1.5500 | 1.5500 | -4.321% | 8 | 284 | -81.935% |
| 2026-08-06 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 0.000% | 145 | 139 | -82.716% |
| 2026-08-05 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -4.706% | 12 | 143 | -82.716% |
| 2026-08-04 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | -15.842% | 5 | 141 | -83.529% |
| 2026-08-03 | 2.0900 | 2.0900 | 2.0200 | 2.0200 | -10.222% | 2 | 139 | -86.139% |
| 2026-07-31 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -7.787% | 1 | 138 | -87.556% |
| 2026-07-30 | 2.6900 | 2.6900 | 2.4400 | 2.4400 | -4.314% | 7 | 138 | -88.525% |
| 2026-07-29 | 2.8900 | 2.8900 | 2.5500 | 2.5500 | -5.204% | 3 | 136 | -89.020% |
| 2026-07-20 | 2.6500 | 2.6900 | 2.6500 | 2.6900 | -12.378% | 6 | 130 | -89.591% |
| 2026-07-17 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +14.552% | 1 | 129 | -90.879% |
| 2026-07-06 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -14.377% | 1 | 128 | -89.552% |
| 2026-06-30 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -7.122% | 5 | 128 | -91.054% |
| 2026-06-29 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -8.174% | 1 | 128 | -91.691% |
| 2026-06-26 | 4.0300 | 4.0300 | 3.6700 | 3.6700 | -12.619% | 13 | 120 | -92.371% |
| 2026-06-24 | 3.8500 | 4.2000 | 3.8500 | 4.2000 | +27.273% | 3 | 121 | -93.333% |
| 2026-06-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -22.897% | 51 | 70 | -91.515% |
| 2026-06-12 | 4.2900 | 4.2900 | 4.2800 | 4.2800 | -3.820% | 5 | 70 | -93.458% |
| 2026-06-11 | 5.6000 | 5.6000 | 4.4500 | 4.4500 | -13.926% | 6 | 67 | -93.708% |
| 2026-06-10 | 4.8000 | 5.1700 | 4.8000 | 5.1700 | +42.424% | 4 | 63 | -94.584% |
| 2026-06-04 | 3.6200 | 3.6300 | 3.6200 | 3.6300 | -7.868% | 2 | 61 | -92.287% |
| 2026-06-03 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | +4.509% | 9 | 54 | -92.893% |
| 2026-06-02 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | 0.000% | 3 | 52 | -92.573% |
| 2026-05-29 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -9.375% | 50 | 2 | -92.573% |
| 2026-05-26 | 4.1500 | 4.1600 | 4.1500 | 4.1600 | 0.000% | 2 | 0 | -93.269% |