SPY261130P00600000
SPY Nov 30 2026 600.00 Put
optionOPRA
EODOct 27, 2026
0.52USD-14.754%(-0.09)12Vol2,569OI
SPY261130P00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | -14.754% | 12 | 2,563 | 0.000% |
| 2026-10-26 | 0.5500 | 0.6200 | 0.5500 | 0.6100 | -35.106% | 85 | 2,637 | -14.754% |
| 2026-10-23 | 0.9400 | 0.9600 | 0.7800 | 0.9400 | +6.818% | 143 | 2,639 | -44.681% |
| 2026-10-22 | 0.6700 | 0.8800 | 0.6500 | 0.8800 | +69.231% | 95 | 2,626 | -40.909% |
| 2026-10-21 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | -22.388% | 22 | 2,642 | 0.000% |
| 2026-10-20 | 0.6900 | 0.6900 | 0.6400 | 0.6700 | -12.987% | 18 | 2,629 | -22.388% |
| 2026-10-19 | 0.7400 | 0.8300 | 0.7300 | 0.7700 | -35.833% | 19 | 2,639 | -32.468% |
| 2026-10-16 | 0.5800 | 1.4500 | 0.5700 | 1.2000 | +76.471% | 55 | 2,608 | -56.667% |
| 2026-10-15 | 0.7700 | 0.8000 | 0.6400 | 0.6800 | -6.849% | 151 | 2,545 | -23.529% |
| 2026-10-14 | 0.5900 | 0.7300 | 0.5400 | 0.7300 | +35.185% | 315 | 2,299 | -28.767% |
| 2026-10-13 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | -5.263% | 4 | 2,299 | -3.704% |
| 2026-10-12 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 1 | 2,299 | -8.772% |
| 2026-10-09 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | -14.706% | 16 | 2,306 | -10.345% |
| 2026-10-08 | 0.6200 | 0.7400 | 0.6200 | 0.6800 | +11.475% | 17 | 2,303 | -23.529% |
| 2026-10-07 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | +7.018% | 5 | 2,301 | -14.754% |
| 2026-10-06 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | -17.391% | 4 | 2,299 | -8.772% |
| 2026-10-05 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | -15.854% | 1,019 | 1,293 | -24.638% |
| 2026-10-02 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -21.154% | 2 | 1,293 | -36.585% |
| 2026-10-01 | 0.9800 | 1.1100 | 0.9800 | 1.0400 | +4.000% | 363 | 1,270 | -50.000% |
| 2026-09-30 | 0.8100 | 1.0000 | 0.8100 | 1.0000 | +3.093% | 306 | 1,225 | -48.000% |
| 2026-09-28 | 0.9900 | 0.9900 | 0.9300 | 0.9700 | +2.105% | 32 | 1,215 | -46.392% |
| 2026-09-25 | 1.0400 | 1.0400 | 0.9500 | 0.9500 | -7.767% | 17 | 1,199 | -45.263% |
| 2026-09-24 | 1.1500 | 1.1500 | 1.0300 | 1.0300 | +1.980% | 11 | 1,189 | -49.515% |
| 2026-09-23 | 0.9300 | 1.0100 | 0.9300 | 1.0100 | +8.602% | 13 | 1,181 | -48.515% |
| 2026-09-22 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | -12.264% | 7 | 1,180 | -44.086% |
| 2026-09-21 | 1.1100 | 1.1100 | 1.0400 | 1.0600 | -17.187% | 9 | 1,183 | -50.943% |
| 2026-09-18 | 1.3300 | 1.3600 | 1.2800 | 1.2800 | -4.478% | 755 | 514 | -59.375% |
| 2026-09-17 | 1.3300 | 1.3700 | 1.3300 | 1.3400 | -25.140% | 128 | 412 | -61.194% |
| 2026-09-16 | 1.6100 | 2.0400 | 1.5600 | 1.7900 | +0.562% | 76 | 415 | -70.950% |
| 2026-09-15 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +9.877% | 2 | 413 | -70.787% |
| 2026-09-14 | 1.8000 | 1.8000 | 1.6200 | 1.6200 | +3.185% | 197 | 448 | -67.901% |
| 2026-09-11 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | -20.707% | 16 | 435 | -66.879% |
| 2026-09-10 | 1.9000 | 1.9800 | 1.9000 | 1.9800 | +21.472% | 7 | 435 | -73.737% |
| 2026-09-09 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +8.667% | 1 | 434 | -68.098% |
| 2026-09-08 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +4.167% | 1 | 435 | -65.333% |
| 2026-09-04 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +0.699% | 1 | 434 | -63.889% |
| 2026-09-03 | 1.5800 | 1.5900 | 1.4300 | 1.4300 | -13.855% | 54 | 423 | -63.636% |
| 2026-09-02 | 1.7400 | 1.7400 | 1.6600 | 1.6600 | -15.306% | 28 | 398 | -68.675% |
| 2026-09-01 | 1.7600 | 1.9600 | 1.7600 | 1.9600 | +12.000% | 62 | 375 | -73.469% |
| 2026-08-31 | 1.8000 | 1.8100 | 1.7500 | 1.7500 | +1.156% | 11 | 367 | -70.286% |
| 2026-08-28 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +2.976% | 1 | 366 | -69.942% |
| 2026-08-27 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | -10.638% | 6 | 367 | -69.048% |
| 2026-08-26 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | -4.569% | 5 | 363 | -72.340% |
| 2026-08-25 | 1.9900 | 2.0100 | 1.9700 | 1.9700 | -7.512% | 22 | 347 | -73.604% |
| 2026-08-24 | 2.1500 | 2.1700 | 2.1300 | 2.1300 | -1.843% | 112 | 335 | -75.587% |
| 2026-08-21 | 2.1600 | 2.1700 | 2.1500 | 2.1700 | -9.205% | 5 | 334 | -76.037% |
| 2026-08-20 | 2.2800 | 2.4200 | 2.2800 | 2.3900 | +10.648% | 103 | 298 | -78.243% |
| 2026-08-19 | 2.2300 | 2.2300 | 2.1600 | 2.1600 | -10.373% | 2 | 298 | -75.926% |
| 2026-08-18 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +12.617% | 5 | 293 | -78.423% |
| 2026-08-14 | 2.1700 | 2.1700 | 2.1400 | 2.1400 | -3.167% | 11 | 284 | -75.701% |
| 2026-08-13 | 2.1600 | 2.2100 | 2.1400 | 2.2100 | -5.150% | 16 | 270 | -76.471% |
| 2026-08-12 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -4.115% | 3 | 269 | -77.682% |
| 2026-08-11 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +0.830% | 1 | 270 | -78.601% |
| 2026-08-10 | 2.4100 | 2.4100 | 2.3500 | 2.4100 | -4.365% | 65 | 205 | -78.423% |
| 2026-08-07 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -2.703% | 1 | 206 | -79.365% |
| 2026-08-06 | 2.6200 | 2.6200 | 2.5800 | 2.5900 | -0.766% | 3 | 205 | -79.923% |
| 2026-08-05 | 2.7700 | 2.7700 | 2.5700 | 2.6100 | -4.044% | 13 | 196 | -80.077% |
| 2026-08-04 | 2.8800 | 2.8800 | 2.6800 | 2.7200 | -10.526% | 26 | 197 | -80.882% |
| 2026-08-03 | 3.3100 | 3.3100 | 3.0400 | 3.0400 | -14.846% | 43 | 184 | -82.895% |
| 2026-07-31 | 4.1600 | 4.1600 | 3.5700 | 3.5700 | -18.493% | 8 | 178 | -85.434% |
| 2026-07-30 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -9.877% | 1 | 177 | -88.128% |
| 2026-07-29 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +7.285% | 1 | 176 | -89.300% |
| 2026-07-27 | 4.2900 | 4.5300 | 4.2900 | 4.5300 | -11.002% | 6 | 170 | -88.521% |
| 2026-07-23 | 5.0500 | 5.1000 | 5.0500 | 5.0900 | +24.450% | 6 | 169 | -89.784% |
| 2026-07-22 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -7.466% | 5 | 172 | -87.286% |
| 2026-07-20 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -6.157% | 3 | 171 | -88.235% |
| 2026-07-17 | 5.0400 | 5.0400 | 4.6000 | 4.7100 | +15.159% | 5 | 168 | -88.960% |
| 2026-07-16 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -0.244% | 1 | 168 | -87.286% |
| 2026-07-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.613% | 1 | 167 | -87.317% |
| 2026-07-14 | 4.2700 | 4.2700 | 4.2100 | 4.2100 | -4.100% | 5 | 162 | -87.648% |
| 2026-07-13 | 4.0100 | 4.3900 | 4.0100 | 4.3900 | -14.922% | 4 | 163 | -88.155% |
| 2026-07-08 | 4.7900 | 5.1600 | 4.7900 | 5.1600 | +22.275% | 4 | 165 | -89.922% |
| 2026-07-06 | 4.4300 | 4.4300 | 4.2200 | 4.2200 | -15.768% | 23 | 145 | -87.678% |
| 2026-07-02 | 5.0900 | 5.1900 | 5.0100 | 5.0100 | +4.375% | 3 | 146 | -89.621% |
| 2026-07-01 | 4.7400 | 4.8000 | 4.7400 | 4.8000 | -2.834% | 15 | 136 | -89.167% |
| 2026-06-30 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -6.262% | 2 | 134 | -89.474% |
| 2026-06-29 | 5.5800 | 5.5800 | 5.2700 | 5.2700 | -14.029% | 14 | 127 | -90.133% |
| 2026-06-26 | 6.7400 | 6.8600 | 6.0900 | 6.1300 | -2.544% | 8 | 129 | -91.517% |
| 2026-06-25 | 6.0500 | 6.2900 | 5.9100 | 6.2900 | -2.632% | 11 | 127 | -91.733% |
| 2026-06-24 | 6.5600 | 6.7600 | 6.0600 | 6.4600 | -2.564% | 53 | 94 | -91.950% |
| 2026-06-23 | 6.8200 | 6.8200 | 6.2900 | 6.6300 | +16.520% | 6 | 94 | -92.157% |
| 2026-06-22 | 5.2500 | 5.6900 | 5.2500 | 5.6900 | -0.698% | 9 | 93 | -90.861% |
| 2026-06-18 | 5.7500 | 5.7500 | 5.7300 | 5.7300 | -11.300% | 2 | 91 | -90.925% |
| 2026-06-17 | 5.4600 | 6.4600 | 5.4600 | 6.4600 | +23.518% | 7 | 92 | -91.950% |
| 2026-06-16 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -2.243% | 1 | 91 | -90.057% |
| 2026-06-15 | 5.3600 | 5.4700 | 5.3500 | 5.3500 | -17.692% | 6 | 86 | -90.280% |
| 2026-06-12 | 6.8000 | 6.8000 | 6.5000 | 6.5000 | -18.750% | 3 | 85 | -92.000% |
| 2026-06-11 | 8.6500 | 8.6500 | 8.0000 | 8.0000 | -2.081% | 32 | 94 | -93.500% |
| 2026-06-10 | 8.1500 | 8.1700 | 8.1400 | 8.1700 | +10.855% | 5 | 89 | -93.635% |
| 2026-06-09 | 6.8800 | 7.7400 | 6.8200 | 7.3700 | +10.827% | 31 | 62 | -92.944% |
| 2026-06-08 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +4.724% | 10 | 52 | -92.180% |
| 2026-06-04 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +6.902% | 2 | 52 | -91.811% |
| 2026-06-02 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +1.712% | 1 | 51 | -91.246% |
| 2026-05-29 | 5.8000 | 5.8400 | 5.8000 | 5.8400 | -12.706% | 3 | 51 | -91.096% |
| 2026-05-27 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +0.150% | 25 | 26 | -92.227% |
| 2026-05-26 | 6.6000 | 6.6800 | 6.6000 | 6.6800 | 0.000% | 26 | 0 | -92.216% |