SPY261130P00620000
SPY Nov 30 2026 620.00 Put
optionOPRA
EODOct 27, 2026
0.63USD-18.182%(-0.14)2Vol1,793OI
SPY261130P00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -18.182% | 2 | 1,793 | 0.000% |
| 2026-10-26 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | -23.762% | 272 | 1,534 | -18.182% |
| 2026-10-23 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -7.339% | 1 | 1,533 | -37.624% |
| 2026-10-22 | 0.7800 | 1.0900 | 0.7800 | 1.0900 | +70.313% | 39 | 1,556 | -42.202% |
| 2026-10-21 | 0.6700 | 0.7600 | 0.6400 | 0.6400 | -17.949% | 91 | 1,557 | -1.563% |
| 2026-10-20 | 1.0000 | 1.0300 | 0.7800 | 0.7800 | -22.000% | 1,036 | 762 | -19.231% |
| 2026-10-19 | 0.9100 | 1.0000 | 0.8900 | 1.0000 | -29.577% | 101 | 734 | -37.000% |
| 2026-10-16 | 0.8400 | 1.7600 | 0.8400 | 1.4200 | +59.551% | 69 | 718 | -55.634% |
| 2026-10-14 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | +34.848% | 26 | 696 | -29.213% |
| 2026-10-12 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | -8.333% | 6 | 697 | -4.545% |
| 2026-10-09 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | -14.286% | 7 | 701 | -12.500% |
| 2026-10-08 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | +1.205% | 4 | 698 | -25.000% |
| 2026-10-07 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -1.190% | 1 | 699 | -24.096% |
| 2026-10-05 | 0.9300 | 0.9300 | 0.8300 | 0.8400 | -17.647% | 22 | 696 | -25.000% |
| 2026-10-02 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -22.137% | 1 | 701 | -38.235% |
| 2026-10-01 | 1.4000 | 1.4100 | 1.3100 | 1.3100 | +19.091% | 114 | 596 | -51.908% |
| 2026-09-30 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | -17.910% | 301 | 410 | -42.727% |
| 2026-09-25 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.000% | 100 | 497 | -52.985% |
| 2026-09-23 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +20.721% | 1 | 500 | -52.985% |
| 2026-09-22 | 1.2200 | 1.2200 | 1.1100 | 1.1100 | -14.615% | 12 | 493 | -43.243% |
| 2026-09-21 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | -23.529% | 8 | 491 | -51.538% |
| 2026-09-18 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +1.190% | 1 | 491 | -62.941% |
| 2026-09-17 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | -16.000% | 2 | 491 | -62.500% |
| 2026-09-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.910% | 1 | 490 | -68.500% |
| 2026-09-15 | 2.1000 | 2.2200 | 2.1000 | 2.2200 | +11.558% | 3 | 490 | -71.622% |
| 2026-09-11 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -1.970% | 1 | 489 | -68.342% |
| 2026-09-09 | 2.1200 | 2.1200 | 2.0300 | 2.0300 | +9.140% | 9 | 489 | -68.966% |
| 2026-09-08 | 1.8500 | 1.8600 | 1.8400 | 1.8600 | 0.000% | 11 | 486 | -66.129% |
| 2026-09-03 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | -11.005% | 5 | 481 | -66.129% |
| 2026-09-02 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -7.111% | 5 | 476 | -69.856% |
| 2026-09-01 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +2.740% | 7 | 476 | -72.000% |
| 2026-08-31 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +8.955% | 3 | 473 | -71.233% |
| 2026-08-28 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -6.512% | 2 | 472 | -68.657% |
| 2026-08-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -18.251% | 7 | 465 | -70.698% |
| 2026-08-21 | 2.7600 | 2.7600 | 2.6300 | 2.6300 | -11.448% | 16 | 455 | -76.046% |
| 2026-08-20 | 2.8600 | 2.9700 | 2.8600 | 2.9700 | +11.236% | 8 | 455 | -78.788% |
| 2026-08-19 | 2.8600 | 2.8600 | 2.6700 | 2.6700 | -11.000% | 9 | 453 | -76.404% |
| 2026-08-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.940% | 1 | 453 | -79.000% |
| 2026-08-13 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | -9.459% | 3 | 454 | -76.493% |
| 2026-08-10 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -5.128% | 200 | 258 | -78.716% |
| 2026-08-07 | 3.1300 | 3.1300 | 3.1200 | 3.1200 | -3.704% | 4 | 255 | -79.808% |
| 2026-08-05 | 3.1800 | 3.2400 | 3.1500 | 3.2400 | -1.220% | 7 | 254 | -80.556% |
| 2026-08-04 | 3.5200 | 3.5200 | 3.2800 | 3.2800 | -12.533% | 3 | 257 | -80.793% |
| 2026-08-03 | 3.9300 | 3.9300 | 3.7500 | 3.7500 | -24.395% | 8 | 256 | -83.200% |
| 2026-07-31 | 4.6200 | 4.9600 | 4.6200 | 4.9600 | -13.438% | 2 | 254 | -87.298% |
| 2026-07-30 | 5.3900 | 5.7300 | 5.3900 | 5.7300 | +3.430% | 7 | 251 | -89.005% |
| 2026-07-29 | 5.9000 | 6.0900 | 5.5400 | 5.5400 | -7.667% | 6 | 251 | -88.628% |
| 2026-07-24 | 5.9400 | 6.0000 | 5.9400 | 6.0000 | +19.760% | 2 | 250 | -89.500% |
| 2026-07-22 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -12.565% | 2 | 248 | -87.425% |
| 2026-07-20 | 5.5600 | 5.7300 | 5.5600 | 5.7300 | -1.036% | 2 | 246 | -89.005% |
| 2026-07-17 | 6.1500 | 6.1500 | 5.7900 | 5.7900 | +6.827% | 2 | 244 | -89.119% |
| 2026-07-09 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -1.812% | 5 | 244 | -88.376% |
| 2026-07-07 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -23.967% | 1 | 243 | -88.587% |
| 2026-06-26 | 8.3500 | 8.6500 | 7.2600 | 7.2600 | +4.161% | 4 | 240 | -91.322% |
| 2026-06-22 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +0.288% | 2 | 241 | -90.961% |
| 2026-06-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -0.287% | 3 | 238 | -90.935% |
| 2026-06-17 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -31.667% | 212 | 43 | -90.961% |
| 2026-06-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -1.163% | 7 | 43 | -93.824% |
| 2026-06-09 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +19.444% | 1 | 42 | -93.895% |
| 2026-06-05 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +21.008% | 25 | 46 | -92.708% |
| 2026-06-04 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -1.653% | 10 | 36 | -91.176% |
| 2026-06-02 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +0.138% | 25 | 12 | -91.322% |
| 2026-05-29 | 7.2200 | 7.2500 | 7.2200 | 7.2500 | -3.462% | 11 | 21 | -91.310% |
| 2026-05-28 | 7.9000 | 7.9000 | 7.5100 | 7.5100 | -9.190% | 21 | 11 | -91.611% |
| 2026-05-26 | 8.2100 | 8.2700 | 8.2100 | 8.2700 | 0.000% | 11 | 0 | -92.382% |