SPY261130P00555000
SPY Nov 30 2026 555.00 Put
optionOPRA
EODOct 27, 2026
0.30USD-16.667%(-0.06)1Vol722OI
SPY261130P00555000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -16.667% | 1 | 722 | 0.000% |
| 2026-10-26 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +16.129% | 200 | 872 | -16.667% |
| 2026-10-21 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -24.390% | 1 | 888 | -3.226% |
| 2026-10-20 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -19.608% | 1 | 887 | -26.829% |
| 2026-10-19 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | -32.895% | 102 | 787 | -41.176% |
| 2026-10-16 | 0.9800 | 0.9800 | 0.7600 | 0.7600 | +65.217% | 27 | 787 | -60.526% |
| 2026-10-15 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +35.294% | 1 | 788 | -34.783% |
| 2026-10-14 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 68 | 788 | -11.765% |
| 2026-10-13 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -3.030% | 60 | 758 | -6.250% |
| 2026-10-12 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -15.385% | 1 | 758 | -9.091% |
| 2026-10-08 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +11.429% | 1 | 759 | -23.077% |
| 2026-10-07 | 0.4100 | 0.4100 | 0.3500 | 0.3500 | -2.778% | 7 | 758 | -14.286% |
| 2026-10-06 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -41.935% | 10 | 758 | -16.667% |
| 2026-10-01 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +24.000% | 1 | 758 | -51.613% |
| 2026-09-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 3 | 758 | -40.000% |
| 2026-09-29 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 1 | 757 | -45.455% |
| 2026-09-28 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | +3.509% | 4 | 754 | -49.153% |
| 2026-09-25 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 1 | 754 | -47.368% |
| 2026-09-22 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | -16.667% | 205 | 553 | -45.455% |
| 2026-09-21 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | -18.519% | 2 | 552 | -54.545% |
| 2026-09-17 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -23.585% | 10 | 562 | -62.963% |
| 2026-09-15 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | +9.278% | 535 | 118 | -71.698% |
| 2026-09-11 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -2.020% | 1 | 117 | -69.072% |
| 2026-09-09 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +3.125% | 2 | 115 | -69.697% |
| 2026-09-08 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | +2.128% | 6 | 109 | -68.750% |
| 2026-09-03 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | -10.476% | 7 | 107 | -68.085% |
| 2026-08-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -3.670% | 1 | 107 | -71.429% |
| 2026-08-27 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -9.917% | 4 | 103 | -72.477% |
| 2026-08-26 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -7.634% | 3 | 101 | -75.207% |
| 2026-08-25 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -7.092% | 10 | 91 | -77.099% |
| 2026-08-21 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -1.399% | 2 | 92 | -78.723% |
| 2026-08-19 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +3.623% | 10 | 94 | -79.021% |
| 2026-08-14 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -2.817% | 10 | 88 | -78.261% |
| 2026-08-13 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -10.692% | 5 | 83 | -78.873% |
| 2026-08-11 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -6.471% | 1 | 82 | -81.132% |
| 2026-08-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -1.734% | 2 | 81 | -82.353% |
| 2026-08-05 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -1.705% | 1 | 80 | -82.659% |
| 2026-08-04 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | -38.462% | 6 | 82 | -82.955% |
| 2026-07-29 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +4.762% | 1 | 81 | -89.510% |
| 2026-07-21 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -5.208% | 1 | 80 | -89.011% |
| 2026-07-20 | 2.8900 | 2.8900 | 2.8800 | 2.8800 | -11.111% | 5 | 80 | -89.583% |
| 2026-07-17 | 3.2100 | 3.2400 | 3.2100 | 3.2400 | +19.118% | 2 | 79 | -90.741% |
| 2026-07-09 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -36.597% | 3 | 77 | -88.971% |
| 2026-06-23 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +16.576% | 5 | 78 | -93.007% |
| 2026-06-22 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -11.111% | 1 | 79 | -91.848% |
| 2026-06-17 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +16.620% | 1 | 80 | -92.754% |
| 2026-06-16 | 3.5200 | 3.5500 | 3.4900 | 3.5500 | +0.852% | 5 | 75 | -91.549% |
| 2026-06-15 | 3.5600 | 3.5600 | 3.5100 | 3.5200 | -21.429% | 7 | 69 | -91.477% |
| 2026-06-12 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | -15.472% | 5 | 68 | -93.304% |
| 2026-06-09 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +19.101% | 1 | 67 | -94.340% |
| 2026-06-05 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +10.973% | 2 | 65 | -93.258% |
| 2026-06-04 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -2.906% | 63 | 2 | -92.519% |
| 2026-05-28 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 0.000% | 2 | 0 | -92.736% |