SPY261130P00640000
SPY Nov 30 2026 640.00 Put
optionOPRA
EODOct 26, 2026
0.99USD-20.161%(-0.25)45Vol561OI
SPY261130P00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.0000 | 1.0000 | 0.9400 | 0.9900 | -20.161% | 45 | 522 | 0.000% |
| 2026-10-23 | 1.4300 | 1.4300 | 1.2400 | 1.2400 | -7.463% | 103 | 489 | -20.161% |
| 2026-10-22 | 0.9900 | 1.3400 | 0.9900 | 1.3400 | +65.432% | 5 | 484 | -26.119% |
| 2026-10-21 | 0.8600 | 0.8600 | 0.8000 | 0.8100 | -17.347% | 16 | 495 | +22.222% |
| 2026-10-20 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | -20.968% | 8 | 500 | +1.020% |
| 2026-10-19 | 1.1500 | 1.2400 | 1.1200 | 1.2400 | -32.973% | 3 | 499 | -20.161% |
| 2026-10-16 | 1.9300 | 2.1600 | 1.8500 | 1.8500 | +71.296% | 34 | 509 | -46.486% |
| 2026-10-15 | 1.2300 | 1.2300 | 1.0800 | 1.0800 | +11.340% | 102 | 459 | -8.333% |
| 2026-10-14 | 0.9300 | 0.9700 | 0.9200 | 0.9700 | +18.293% | 30 | 459 | +2.062% |
| 2026-10-13 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -5.747% | 10 | 468 | +20.732% |
| 2026-10-12 | 0.8500 | 0.8800 | 0.8500 | 0.8700 | -2.247% | 50 | 479 | +13.793% |
| 2026-10-09 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | -11.000% | 66 | 530 | +11.236% |
| 2026-10-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +6.383% | 2 | 530 | -1.000% |
| 2026-10-07 | 1.0200 | 1.0300 | 0.9400 | 0.9400 | +2.174% | 82 | 494 | +5.319% |
| 2026-10-06 | 0.9900 | 0.9900 | 0.9200 | 0.9200 | -14.815% | 48 | 503 | +7.609% |
| 2026-10-05 | 1.1800 | 1.1800 | 1.0800 | 1.0800 | -18.797% | 21 | 518 | -8.333% |
| 2026-10-02 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -25.698% | 1 | 517 | -25.564% |
| 2026-10-01 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | +21.769% | 51 | 560 | -44.693% |
| 2026-09-29 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | -5.769% | 6 | 559 | -32.653% |
| 2026-09-28 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +4.000% | 10 | 549 | -36.538% |
| 2026-09-25 | 1.6100 | 1.6100 | 1.5000 | 1.5000 | -5.660% | 2 | 548 | -34.000% |
| 2026-09-23 | 1.5100 | 1.5900 | 1.5100 | 1.5900 | +10.417% | 4 | 546 | -37.736% |
| 2026-09-22 | 1.4700 | 1.4700 | 1.4100 | 1.4400 | -10.000% | 17 | 538 | -31.250% |
| 2026-09-21 | 1.7500 | 1.7500 | 1.5900 | 1.6000 | -25.234% | 11 | 530 | -38.125% |
| 2026-09-18 | 2.0800 | 2.1400 | 2.0800 | 2.1400 | +0.943% | 10 | 529 | -53.738% |
| 2026-09-17 | 2.2300 | 2.2600 | 2.1200 | 2.1200 | -26.897% | 4 | 528 | -53.302% |
| 2026-09-16 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | +2.473% | 22 | 512 | -65.862% |
| 2026-09-15 | 2.6200 | 2.8300 | 2.6200 | 2.8300 | +9.690% | 16 | 496 | -65.018% |
| 2026-09-14 | 2.9000 | 2.9000 | 2.5800 | 2.5800 | +4.032% | 20 | 498 | -61.628% |
| 2026-09-11 | 2.5500 | 2.5500 | 2.4600 | 2.4800 | +5.983% | 36 | 485 | -60.081% |
| 2026-09-08 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | +1.299% | 20 | 565 | -57.692% |
| 2026-09-04 | 2.2700 | 2.3100 | 2.2500 | 2.3100 | -5.328% | 201 | 515 | -57.143% |
| 2026-09-03 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -10.623% | 3 | 515 | -59.426% |
| 2026-09-02 | 2.9200 | 2.9200 | 2.7300 | 2.7300 | -14.151% | 24 | 514 | -63.736% |
| 2026-09-01 | 2.9300 | 3.1800 | 2.7000 | 3.1800 | +13.167% | 368 | 437 | -68.868% |
| 2026-08-31 | 2.7900 | 2.8300 | 2.7900 | 2.8100 | +4.851% | 84 | 416 | -64.769% |
| 2026-08-28 | 2.6800 | 2.7600 | 2.5100 | 2.6800 | -1.832% | 173 | 420 | -63.060% |
| 2026-08-27 | 2.6500 | 2.7300 | 2.6500 | 2.7300 | -11.650% | 101 | 319 | -63.736% |
| 2026-08-26 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -6.364% | 1 | 320 | -67.961% |
| 2026-08-21 | 3.3200 | 3.3300 | 3.3000 | 3.3000 | -12.000% | 24 | 296 | -70.000% |
| 2026-08-18 | 3.7700 | 3.7700 | 3.6900 | 3.7500 | +6.232% | 150 | 292 | -73.600% |
| 2026-08-17 | 3.3900 | 3.5300 | 3.3900 | 3.5300 | +7.295% | 350 | 261 | -71.955% |
| 2026-08-14 | 3.2800 | 3.4000 | 3.2800 | 3.2900 | -1.201% | 105 | 256 | -69.909% |
| 2026-08-13 | 3.3900 | 3.3900 | 3.3300 | 3.3300 | -6.983% | 100 | 221 | -70.270% |
| 2026-08-12 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -2.452% | 1 | 222 | -72.346% |
| 2026-08-10 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -5.656% | 1 | 222 | -73.025% |
| 2026-08-07 | 3.8600 | 3.8900 | 3.8600 | 3.8900 | -3.234% | 3 | 223 | -74.550% |
| 2026-08-06 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -3.597% | 1 | 222 | -75.373% |
| 2026-08-05 | 4.1600 | 4.1700 | 4.1600 | 4.1700 | +2.457% | 2 | 223 | -76.259% |
| 2026-08-04 | 4.4100 | 4.4100 | 4.0700 | 4.0700 | -13.953% | 57 | 207 | -75.676% |
| 2026-08-03 | 5.2000 | 5.2000 | 4.7300 | 4.7300 | -14.775% | 4 | 208 | -79.070% |
| 2026-07-31 | 5.7500 | 5.7500 | 5.5500 | 5.5500 | -12.598% | 5 | 208 | -82.162% |
| 2026-07-30 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -14.536% | 3 | 207 | -84.409% |
| 2026-07-29 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +5.092% | 1 | 207 | -86.676% |
| 2026-07-27 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -10.393% | 5 | 206 | -85.997% |
| 2026-07-23 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +25.837% | 3 | 208 | -87.452% |
| 2026-07-22 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +5.201% | 1 | 208 | -84.211% |
| 2026-07-16 | 6.0200 | 6.0200 | 5.9300 | 5.9600 | -1.812% | 3 | 209 | -83.389% |
| 2026-07-15 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -3.190% | 1 | 208 | -83.690% |
| 2026-07-13 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -18.146% | 1 | 208 | -84.211% |
| 2026-07-02 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +6.537% | 1 | 208 | -87.076% |
| 2026-06-30 | 7.4600 | 7.4600 | 7.1900 | 7.1900 | -10.683% | 3 | 207 | -86.231% |
| 2026-06-29 | 8.3500 | 8.3500 | 8.0500 | 8.0500 | -17.351% | 34 | 176 | -87.702% |
| 2026-06-26 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +2.851% | 1 | 175 | -89.836% |
| 2026-06-25 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -8.679% | 2 | 173 | -89.546% |
| 2026-06-24 | 10.1400 | 10.3700 | 10.1400 | 10.3700 | +0.582% | 2 | 173 | -90.453% |
| 2026-06-23 | 10.2900 | 10.3100 | 10.2900 | 10.3100 | +19.606% | 2 | 173 | -90.398% |
| 2026-06-22 | 8.0000 | 8.6200 | 8.0000 | 8.6200 | -0.920% | 3 | 172 | -88.515% |
| 2026-06-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -8.421% | 10 | 180 | -88.621% |
| 2026-06-17 | 8.6500 | 9.5000 | 8.6500 | 9.5000 | +20.253% | 12 | 172 | -89.579% |
| 2026-06-15 | 8.0700 | 8.0700 | 7.9000 | 7.9000 | -24.257% | 2 | 172 | -87.468% |
| 2026-06-12 | 10.4300 | 10.4300 | 10.3100 | 10.4300 | -2.977% | 3 | 172 | -90.508% |
| 2026-06-11 | 12.9800 | 12.9800 | 10.7500 | 10.7500 | -15.020% | 11 | 168 | -90.791% |
| 2026-06-10 | 12.4800 | 12.6500 | 12.4800 | 12.6500 | +14.791% | 2 | 168 | -92.174% |
| 2026-06-09 | 11.8600 | 12.4400 | 11.0200 | 11.0200 | -5.245% | 10 | 166 | -91.016% |
| 2026-06-05 | 9.4600 | 11.6300 | 9.4600 | 11.6300 | +25.594% | 103 | 105 | -91.488% |
| 2026-06-03 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +4.751% | 1 | 105 | -89.309% |
| 2026-06-01 | 8.8200 | 8.9500 | 8.7400 | 8.8400 | -0.113% | 71 | 37 | -88.801% |
| 2026-05-29 | 8.7600 | 8.8500 | 8.7300 | 8.8500 | -9.694% | 66 | 2 | -88.814% |
| 2026-05-26 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 2 | 0 | -89.898% |