SPY261130P00580000
SPY Nov 30 2026 580.00 Put
optionOPRA
EODOct 27, 2026
0.41USD-18.000%(-0.09)89Vol3,011OI
SPY261130P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -18.000% | 89 | 2,943 | 0.000% |
| 2026-10-26 | 0.5000 | 0.5000 | 0.4700 | 0.5000 | -26.471% | 149 | 2,933 | -18.000% |
| 2026-10-23 | 0.7200 | 0.7600 | 0.6500 | 0.6800 | +65.854% | 183 | 3,043 | -39.706% |
| 2026-10-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -47.436% | 100 | 2,943 | 0.000% |
| 2026-10-16 | 0.4800 | 1.1400 | 0.4800 | 0.7800 | +50.000% | 37 | 2,915 | -47.436% |
| 2026-10-15 | 0.6300 | 0.6300 | 0.5200 | 0.5200 | -11.864% | 10 | 2,909 | -21.154% |
| 2026-10-14 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +37.209% | 1 | 2,909 | -30.508% |
| 2026-10-13 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 1 | 2,909 | -4.651% |
| 2026-10-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -15.094% | 1 | 2,908 | -8.889% |
| 2026-10-08 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | +12.766% | 8 | 2,908 | -22.642% |
| 2026-10-07 | 0.5200 | 0.5300 | 0.4700 | 0.4700 | 0.000% | 205 | 2,869 | -12.766% |
| 2026-10-06 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | -16.071% | 17 | 2,869 | -12.766% |
| 2026-10-05 | 0.5800 | 0.5800 | 0.5400 | 0.5600 | -13.846% | 66 | 2,834 | -26.786% |
| 2026-10-02 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | -23.529% | 84 | 2,782 | -36.923% |
| 2026-10-01 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | +8.974% | 800 | 2,104 | -51.765% |
| 2026-09-30 | 0.6800 | 0.7800 | 0.6800 | 0.7800 | +9.859% | 1,591 | 566 | -47.436% |
| 2026-09-29 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -5.333% | 10 | 557 | -42.254% |
| 2026-09-28 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -18.478% | 310 | 480 | -45.333% |
| 2026-09-24 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | +24.324% | 60 | 420 | -55.435% |
| 2026-09-22 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | -11.905% | 3 | 420 | -44.595% |
| 2026-09-21 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -20.000% | 2 | 420 | -51.190% |
| 2026-09-18 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | -26.573% | 10 | 420 | -60.952% |
| 2026-09-15 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +12.598% | 7 | 422 | -71.329% |
| 2026-09-11 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -19.108% | 4 | 420 | -67.717% |
| 2026-09-10 | 1.5400 | 1.5700 | 1.5000 | 1.5700 | +35.345% | 6 | 420 | -73.885% |
| 2026-09-04 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -24.183% | 1 | 420 | -64.655% |
| 2026-09-01 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +6.993% | 1 | 420 | -73.203% |
| 2026-08-31 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -0.694% | 19 | 439 | -71.329% |
| 2026-08-27 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -10.000% | 18 | 443 | -71.528% |
| 2026-08-25 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | -9.091% | 6 | 439 | -74.375% |
| 2026-08-21 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -3.297% | 5 | 439 | -76.705% |
| 2026-08-13 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -5.699% | 2 | 438 | -77.473% |
| 2026-08-10 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -5.854% | 1 | 439 | -78.756% |
| 2026-08-07 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | -7.658% | 11 | 428 | -80.000% |
| 2026-08-04 | 2.3600 | 2.3600 | 2.2200 | 2.2200 | -15.909% | 4 | 437 | -81.532% |
| 2026-08-03 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | -27.473% | 18 | 419 | -84.470% |
| 2026-07-30 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | -12.919% | 4 | 419 | -88.736% |
| 2026-07-29 | 4.1700 | 4.1800 | 4.1700 | 4.1800 | +1.703% | 4 | 419 | -90.191% |
| 2026-07-23 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +15.449% | 2 | 419 | -90.024% |
| 2026-07-06 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -10.101% | 1 | 420 | -88.483% |
| 2026-06-30 | 4.0200 | 4.0200 | 3.9600 | 3.9600 | -12.389% | 48 | 412 | -89.646% |
| 2026-06-29 | 4.6000 | 4.6000 | 4.5200 | 4.5200 | -10.495% | 2 | 411 | -90.929% |
| 2026-06-25 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -5.253% | 1 | 410 | -91.881% |
| 2026-06-23 | 5.4400 | 5.4400 | 5.3300 | 5.3300 | +14.871% | 14 | 406 | -92.308% |
| 2026-06-22 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -3.132% | 3 | 404 | -91.164% |
| 2026-06-18 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -10.634% | 2 | 404 | -91.441% |
| 2026-06-17 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +22.374% | 2 | 402 | -92.351% |
| 2026-06-15 | 4.4900 | 4.4900 | 4.3800 | 4.3800 | -26.138% | 3 | 402 | -90.639% |
| 2026-06-11 | 7.0000 | 7.0000 | 5.9300 | 5.9300 | -14.058% | 4 | 401 | -93.086% |
| 2026-06-10 | 6.1300 | 6.9000 | 6.1300 | 6.9000 | +9.177% | 7 | 396 | -94.058% |
| 2026-06-09 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -0.629% | 8 | 388 | -93.513% |
| 2026-06-05 | 5.7100 | 6.3600 | 5.7100 | 6.3600 | +33.613% | 8 | 387 | -93.553% |
| 2026-06-04 | 5.0900 | 5.0900 | 4.7600 | 4.7600 | -5.368% | 353 | 37 | -91.387% |
| 2026-06-03 | 5.0900 | 5.0900 | 5.0300 | 5.0300 | +1.004% | 2 | 36 | -91.849% |
| 2026-06-01 | 4.8500 | 4.9800 | 4.8400 | 4.9800 | -9.124% | 35 | 1 | -91.767% |
| 2026-05-27 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 0.000% | 1 | 0 | -92.518% |