SPY261130P00560000
SPY Nov 30 2026 560.00 Put
optionOPRA
EODOct 26, 2026
0.38USD-28.302%(-0.15)1Vol1,237OI
SPY261130P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -28.302% | 1 | 1,192 | 0.000% |
| 2026-10-23 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | +23.256% | 202 | 1,090 | -28.302% |
| 2026-10-20 | 0.5400 | 0.5400 | 0.4300 | 0.4300 | -20.370% | 6 | 1,086 | -11.628% |
| 2026-10-19 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -31.646% | 15 | 1,101 | -29.630% |
| 2026-10-16 | 0.3800 | 0.7900 | 0.3800 | 0.7900 | +58.000% | 10 | 1,100 | -51.899% |
| 2026-10-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +38.889% | 200 | 900 | -24.000% |
| 2026-10-14 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +5.882% | 52 | 848 | +5.556% |
| 2026-10-13 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | -2.857% | 3 | 849 | +11.765% |
| 2026-10-12 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 1 | 848 | +8.571% |
| 2026-10-09 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 1 | 848 | +5.556% |
| 2026-10-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 5 | 848 | -5.000% |
| 2026-10-07 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -2.632% | 217 | 967 | +2.703% |
| 2026-10-06 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | -9.524% | 3 | 966 | 0.000% |
| 2026-10-05 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | -19.231% | 12 | 964 | -9.524% |
| 2026-10-02 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -10.345% | 2 | 962 | -26.923% |
| 2026-09-30 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 1 | 962 | -34.483% |
| 2026-09-25 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.000% | 6 | 963 | -36.667% |
| 2026-09-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 4 | 961 | -36.667% |
| 2026-09-22 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -11.765% | 12 | 964 | -36.667% |
| 2026-09-21 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -20.930% | 200 | 964 | -44.118% |
| 2026-09-18 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | -22.523% | 11 | 954 | -55.814% |
| 2026-09-14 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +11.000% | 1 | 953 | -65.766% |
| 2026-09-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -10.714% | 3 | 953 | -62.000% |
| 2026-09-02 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | -4.274% | 6 | 947 | -66.071% |
| 2026-08-31 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -2.500% | 8 | 947 | -67.521% |
| 2026-08-28 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -6.250% | 3 | 947 | -68.333% |
| 2026-08-26 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -3.759% | 3 | 957 | -70.313% |
| 2026-08-25 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -8.904% | 1 | 956 | -71.429% |
| 2026-08-24 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.000% | 10 | 946 | -73.973% |
| 2026-08-21 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -10.976% | 1 | 948 | -73.973% |
| 2026-08-20 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +10.067% | 1 | 947 | -76.829% |
| 2026-08-13 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -11.310% | 3 | 947 | -74.497% |
| 2026-08-07 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -6.145% | 5 | 952 | -77.381% |
| 2026-08-05 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -3.243% | 8 | 944 | -78.771% |
| 2026-08-04 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | -14.352% | 5 | 944 | -79.459% |
| 2026-08-03 | 2.1800 | 2.1900 | 2.1600 | 2.1600 | -16.602% | 60 | 896 | -82.407% |
| 2026-07-31 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -15.359% | 5 | 901 | -85.328% |
| 2026-07-27 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -7.273% | 1 | 901 | -87.582% |
| 2026-07-23 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | +17.857% | 200 | 926 | -88.485% |
| 2026-07-21 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | -6.977% | 50 | 901 | -86.429% |
| 2026-07-20 | 3.0300 | 3.0300 | 2.9500 | 3.0100 | -2.273% | 150 | 751 | -87.375% |
| 2026-07-17 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +12.409% | 1 | 750 | -87.662% |
| 2026-07-16 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -4.861% | 1 | 749 | -86.131% |
| 2026-07-10 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -13.514% | 2 | 747 | -86.806% |
| 2026-07-02 | 3.3200 | 3.3300 | 3.3200 | 3.3300 | +0.604% | 393 | 357 | -88.589% |
| 2026-07-01 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +0.303% | 1 | 356 | -88.520% |
| 2026-06-30 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -20.863% | 1 | 356 | -88.485% |
| 2026-06-26 | 4.1900 | 4.1900 | 4.1700 | 4.1700 | +7.752% | 2 | 355 | -90.887% |
| 2026-06-25 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -18.182% | 5 | 350 | -90.181% |
| 2026-06-23 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +31.389% | 1 | 350 | -91.966% |
| 2026-06-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.977% | 1 | 349 | -89.444% |
| 2026-06-18 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -0.769% | 6 | 352 | -90.181% |
| 2026-06-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +5.405% | 278 | 74 | -90.256% |
| 2026-06-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -35.986% | 1 | 73 | -89.730% |
| 2026-06-11 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +2.482% | 14 | 60 | -93.426% |
| 2026-06-09 | 5.7300 | 5.7300 | 5.6400 | 5.6400 | +24.229% | 21 | 56 | -93.262% |
| 2026-06-08 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +14.070% | 13 | 44 | -91.630% |
| 2026-06-04 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -9.751% | 43 | 1 | -90.452% |
| 2026-05-28 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 0.000% | 1 | 0 | -91.383% |