SPY261130P00585000
SPY Nov 30 2026 585.00 Put
optionOPRA
EODOct 27, 2026
0.44USD-6.383%(-0.03)34Vol1,697OI
SPY261130P00585000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | -6.383% | 34 | 1,672 | 0.000% |
| 2026-10-26 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -34.722% | 6 | 1,673 | -6.383% |
| 2026-10-22 | 0.6800 | 0.7200 | 0.6800 | 0.7200 | +53.191% | 3 | 1,674 | -38.889% |
| 2026-10-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -25.397% | 4 | 1,674 | -6.383% |
| 2026-10-19 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -41.667% | 1 | 1,673 | -30.159% |
| 2026-10-16 | 1.0400 | 1.1400 | 1.0400 | 1.0800 | +92.857% | 7 | 1,666 | -59.259% |
| 2026-10-15 | 0.6500 | 0.6500 | 0.5600 | 0.5600 | +16.667% | 120 | 1,560 | -21.429% |
| 2026-10-14 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +4.348% | 7 | 1,556 | -8.333% |
| 2026-10-13 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 6 | 1,553 | -4.348% |
| 2026-10-09 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -16.071% | 31 | 1,536 | -6.383% |
| 2026-10-07 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | +9.804% | 38 | 1,503 | -21.429% |
| 2026-10-06 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | -16.393% | 7 | 1,501 | -13.725% |
| 2026-10-05 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -12.857% | 1 | 1,501 | -27.869% |
| 2026-10-02 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | -24.731% | 122 | 1,385 | -37.143% |
| 2026-10-01 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +32.857% | 36 | 1,260 | -52.688% |
| 2026-09-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -10.256% | 160 | 1,100 | -37.143% |
| 2026-09-28 | 0.8500 | 0.8500 | 0.7800 | 0.7800 | -17.895% | 315 | 1,100 | -43.590% |
| 2026-09-24 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +17.284% | 1 | 1,100 | -53.684% |
| 2026-09-22 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | -10.000% | 14 | 1,096 | -45.679% |
| 2026-09-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -21.053% | 19 | 1,101 | -51.111% |
| 2026-09-18 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | -16.176% | 8 | 1,094 | -61.404% |
| 2026-09-16 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -4.895% | 1 | 1,093 | -67.647% |
| 2026-09-15 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -5.921% | 1 | 1,093 | -69.231% |
| 2026-09-14 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +10.949% | 1 | 1,093 | -71.053% |
| 2026-09-11 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -17.470% | 3 | 1,093 | -67.883% |
| 2026-09-10 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +38.333% | 2 | 1,091 | -73.494% |
| 2026-09-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -29.412% | 2 | 1,091 | -63.333% |
| 2026-09-01 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | +12.583% | 2 | 1,090 | -74.118% |
| 2026-08-31 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +0.667% | 1 | 1,090 | -70.861% |
| 2026-08-28 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | +2.041% | 2 | 1,088 | -70.667% |
| 2026-08-27 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -22.632% | 16 | 1,088 | -70.068% |
| 2026-08-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.703% | 1 | 1,088 | -76.842% |
| 2026-08-13 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.483% | 1 | 1,088 | -76.216% |
| 2026-08-10 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -5.000% | 1 | 1,087 | -78.947% |
| 2026-08-07 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -5.579% | 3 | 1,084 | -80.000% |
| 2026-08-06 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +4.484% | 6 | 1,084 | -81.116% |
| 2026-08-05 | 2.2900 | 2.2900 | 2.2300 | 2.2300 | -3.043% | 2 | 1,096 | -80.269% |
| 2026-08-04 | 2.4300 | 2.4300 | 2.3000 | 2.3000 | -11.538% | 13 | 1,092 | -80.870% |
| 2026-08-03 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -27.978% | 16 | 1,076 | -83.077% |
| 2026-07-29 | 4.2000 | 4.2000 | 3.6000 | 3.6100 | -11.084% | 8 | 1,076 | -87.812% |
| 2026-07-24 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +19.764% | 19 | 1,076 | -89.163% |
| 2026-07-15 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -3.419% | 1 | 1,075 | -87.021% |
| 2026-07-10 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -18.372% | 468 | 607 | -87.464% |
| 2026-07-08 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | -3.587% | 2 | 606 | -89.767% |
| 2026-06-29 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -19.784% | 226 | 380 | -90.135% |
| 2026-06-24 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -2.967% | 15 | 365 | -92.086% |
| 2026-06-23 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +14.830% | 1 | 364 | -92.321% |
| 2026-06-17 | 4.6800 | 4.9900 | 4.6800 | 4.9900 | +7.082% | 12 | 364 | -91.182% |
| 2026-06-15 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -36.252% | 183 | 181 | -90.558% |
| 2026-06-10 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | +44.466% | 57 | 124 | -93.981% |
| 2026-06-04 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -1.556% | 17 | 107 | -91.304% |
| 2026-06-02 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 0.000% | 107 | 0 | -91.440% |