SPY261130P00650000
SPY Nov 30 2026 650.00 Put
optionOPRA
EODOct 27, 2026
0.92USD-18.584%(-0.21)3Vol542OI
SPY261130P00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.8900 | 0.9200 | 0.8700 | 0.9200 | -18.584% | 3 | 541 | 0.000% |
| 2026-10-26 | 1.1400 | 1.1400 | 0.9900 | 1.1300 | -26.623% | 25 | 542 | -18.584% |
| 2026-10-23 | 1.5800 | 1.6100 | 1.5400 | 1.5400 | +8.451% | 5 | 551 | -40.260% |
| 2026-10-22 | 1.1200 | 1.5200 | 1.1200 | 1.4200 | +54.348% | 183 | 595 | -35.211% |
| 2026-10-21 | 1.0000 | 1.0100 | 0.9200 | 0.9200 | -18.584% | 10 | 604 | 0.000% |
| 2026-10-20 | 1.1400 | 1.2100 | 1.1300 | 1.1300 | -19.286% | 49 | 571 | -18.584% |
| 2026-10-19 | 1.3800 | 1.4000 | 1.2000 | 1.4000 | -26.702% | 84 | 509 | -34.286% |
| 2026-10-16 | 1.0000 | 2.3800 | 1.0000 | 1.9100 | +60.504% | 123 | 501 | -51.832% |
| 2026-10-15 | 1.3800 | 1.4500 | 1.1700 | 1.1900 | -5.556% | 21 | 503 | -22.689% |
| 2026-10-14 | 1.0500 | 1.3700 | 1.0500 | 1.2600 | +29.897% | 17 | 496 | -26.984% |
| 2026-10-13 | 0.9700 | 0.9700 | 0.9300 | 0.9700 | 0.000% | 8 | 501 | -5.155% |
| 2026-10-12 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -6.731% | 4 | 499 | -5.155% |
| 2026-10-09 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | -12.605% | 8 | 495 | -11.538% |
| 2026-10-08 | 1.1500 | 1.3700 | 1.1100 | 1.1900 | +14.423% | 117 | 500 | -22.689% |
| 2026-10-07 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | -0.952% | 4 | 501 | -11.538% |
| 2026-10-06 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | -14.634% | 21 | 497 | -12.381% |
| 2026-10-05 | 1.3600 | 1.3600 | 1.2200 | 1.2300 | -12.766% | 20 | 494 | -25.203% |
| 2026-10-02 | 1.4700 | 1.5300 | 1.4100 | 1.4100 | -19.429% | 13 | 497 | -34.752% |
| 2026-10-01 | 1.9800 | 2.0500 | 1.7500 | 1.7500 | -5.914% | 19 | 482 | -47.429% |
| 2026-09-30 | 1.5800 | 1.8600 | 1.5200 | 1.8600 | +4.494% | 18 | 483 | -50.538% |
| 2026-09-29 | 1.6700 | 1.7800 | 1.6700 | 1.7800 | +3.488% | 3 | 482 | -48.315% |
| 2026-09-28 | 1.8100 | 1.8500 | 1.6700 | 1.7200 | +2.381% | 22 | 482 | -46.512% |
| 2026-09-25 | 1.8200 | 1.8200 | 1.6800 | 1.6800 | -20.379% | 5 | 480 | -45.238% |
| 2026-09-24 | 1.9900 | 2.1100 | 1.9500 | 2.1100 | +15.934% | 32 | 452 | -56.398% |
| 2026-09-23 | 1.6600 | 1.9500 | 1.6600 | 1.8200 | +15.924% | 60 | 402 | -49.451% |
| 2026-09-22 | 1.7300 | 1.7300 | 1.5700 | 1.5700 | -13.260% | 35 | 421 | -41.401% |
| 2026-09-21 | 1.8900 | 1.8900 | 1.8000 | 1.8100 | -20.264% | 22 | 414 | -49.171% |
| 2026-09-18 | 2.3700 | 2.4700 | 2.2700 | 2.2700 | -5.417% | 7 | 412 | -59.471% |
| 2026-09-17 | 2.5600 | 2.5600 | 2.4000 | 2.4000 | -26.380% | 65 | 447 | -61.667% |
| 2026-09-16 | 2.8700 | 3.4500 | 2.8700 | 3.2600 | +2.516% | 14 | 458 | -71.779% |
| 2026-09-15 | 3.0500 | 3.2400 | 3.0500 | 3.1800 | +8.163% | 43 | 447 | -71.069% |
| 2026-09-14 | 3.3200 | 3.3200 | 2.9300 | 2.9400 | +3.521% | 30 | 441 | -68.707% |
| 2026-09-11 | 2.8100 | 2.8600 | 2.7900 | 2.8400 | -21.111% | 29 | 424 | -67.606% |
| 2026-09-10 | 3.4500 | 3.6000 | 3.4500 | 3.6000 | +22.867% | 18 | 440 | -74.444% |
| 2026-09-09 | 2.8800 | 2.9700 | 2.8800 | 2.9300 | +10.985% | 73 | 446 | -68.601% |
| 2026-09-08 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | +1.931% | 4 | 442 | -65.152% |
| 2026-09-04 | 2.4700 | 2.5900 | 2.4600 | 2.5900 | +3.187% | 120 | 436 | -64.479% |
| 2026-09-03 | 2.7900 | 2.7900 | 2.5100 | 2.5100 | -14.915% | 4 | 434 | -63.347% |
| 2026-09-02 | 3.3100 | 3.3100 | 2.9500 | 2.9500 | -14.244% | 111 | 333 | -68.814% |
| 2026-09-01 | 3.2900 | 3.4900 | 3.2900 | 3.4400 | +15.825% | 19 | 331 | -73.256% |
| 2026-08-31 | 3.1100 | 3.1100 | 2.9700 | 2.9700 | -3.257% | 9 | 325 | -69.024% |
| 2026-08-28 | 2.8500 | 3.0700 | 2.8500 | 3.0700 | +3.020% | 57 | 365 | -70.033% |
| 2026-08-27 | 3.0700 | 3.0700 | 2.9800 | 2.9800 | -11.310% | 27 | 380 | -69.128% |
| 2026-08-26 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -5.618% | 1 | 382 | -72.619% |
| 2026-08-25 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | -5.067% | 2 | 383 | -74.157% |
| 2026-08-24 | 3.8000 | 3.8000 | 3.7400 | 3.7500 | -1.316% | 10 | 380 | -75.467% |
| 2026-08-21 | 3.8900 | 3.9400 | 3.7600 | 3.8000 | -9.524% | 28 | 364 | -75.789% |
| 2026-08-20 | 3.9800 | 4.2300 | 3.9600 | 4.2000 | +11.702% | 39 | 366 | -78.095% |
| 2026-08-19 | 3.8800 | 4.0100 | 3.7300 | 3.7600 | -10.476% | 21 | 373 | -75.532% |
| 2026-08-18 | 4.2300 | 4.2300 | 4.1100 | 4.2000 | +15.068% | 7 | 373 | -78.095% |
| 2026-08-14 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -2.667% | 16 | 370 | -74.795% |
| 2026-08-13 | 3.7000 | 3.8200 | 3.6600 | 3.7500 | -2.850% | 157 | 510 | -75.467% |
| 2026-08-12 | 4.0200 | 4.0200 | 3.8600 | 3.8600 | -9.176% | 6 | 504 | -76.166% |
| 2026-08-11 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | +2.657% | 3 | 505 | -78.353% |
| 2026-08-10 | 4.0600 | 4.1500 | 4.0600 | 4.1400 | -3.271% | 20 | 503 | -77.778% |
| 2026-08-07 | 4.3800 | 4.3800 | 4.2800 | 4.2800 | -5.100% | 7 | 498 | -78.505% |
| 2026-08-06 | 4.6400 | 4.6400 | 4.4300 | 4.5100 | +1.577% | 189 | 497 | -79.601% |
| 2026-08-05 | 4.5000 | 4.6700 | 4.4300 | 4.4400 | -2.632% | 76 | 492 | -79.279% |
| 2026-08-04 | 4.9500 | 4.9500 | 4.5600 | 4.5600 | -13.800% | 229 | 323 | -79.825% |
| 2026-08-03 | 5.6800 | 5.6800 | 5.2900 | 5.2900 | -13.703% | 50 | 308 | -82.609% |
| 2026-07-31 | 6.5300 | 7.7800 | 6.1300 | 6.1300 | -10.249% | 53 | 299 | -84.992% |
| 2026-07-30 | 7.7300 | 8.2300 | 6.8300 | 6.8300 | -8.568% | 45 | 265 | -86.530% |
| 2026-07-29 | 8.5700 | 8.8000 | 7.4700 | 7.4700 | -2.734% | 14 | 263 | -87.684% |
| 2026-07-28 | 7.7000 | 7.7000 | 7.6800 | 7.6800 | -1.538% | 5 | 260 | -88.021% |
| 2026-07-27 | 8.3700 | 8.3700 | 7.8000 | 7.8000 | -6.024% | 5 | 256 | -88.205% |
| 2026-07-24 | 8.3200 | 8.3200 | 8.3000 | 8.3000 | -6.637% | 5 | 266 | -88.916% |
| 2026-07-23 | 8.2500 | 8.8900 | 8.2500 | 8.8900 | +25.565% | 41 | 259 | -89.651% |
| 2026-07-22 | 7.2900 | 7.2900 | 7.0800 | 7.0800 | -0.141% | 4 | 257 | -87.006% |
| 2026-07-21 | 7.2700 | 7.2700 | 7.0700 | 7.0900 | -11.153% | 18 | 256 | -87.024% |
| 2026-07-20 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -4.202% | 1 | 256 | -88.471% |
| 2026-07-17 | 8.6000 | 8.6000 | 7.8200 | 8.3300 | +23.043% | 53 | 206 | -88.956% |
| 2026-07-16 | 6.7500 | 6.8300 | 6.7500 | 6.7700 | -3.835% | 77 | 130 | -86.411% |
| 2026-07-15 | 6.7000 | 7.0400 | 6.7000 | 7.0400 | -2.762% | 11 | 133 | -86.932% |
| 2026-07-13 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +4.173% | 5 | 128 | -87.293% |
| 2026-07-10 | 6.9100 | 6.9500 | 6.9100 | 6.9500 | -4.138% | 22 | 124 | -86.763% |
| 2026-07-09 | 7.6500 | 7.6500 | 7.2500 | 7.2500 | -8.805% | 34 | 101 | -87.310% |
| 2026-07-08 | 8.3700 | 8.3700 | 7.9200 | 7.9500 | +1.662% | 40 | 64 | -88.428% |
| 2026-07-07 | 7.9500 | 7.9500 | 7.8200 | 7.8200 | -7.783% | 10 | 56 | -88.235% |
| 2026-07-02 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +4.821% | 1 | 56 | -89.151% |
| 2026-07-01 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -1.100% | 1 | 56 | -88.628% |
| 2026-06-30 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -9.613% | 1 | 55 | -88.753% |
| 2026-06-29 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -12.560% | 5 | 60 | -89.834% |
| 2026-06-26 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -1.616% | 1 | 60 | -91.111% |
| 2026-06-25 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +3.036% | 1 | 60 | -91.255% |
| 2026-06-24 | 10.4300 | 10.4300 | 10.2000 | 10.2100 | -6.244% | 17 | 45 | -90.989% |
| 2026-06-23 | 10.6800 | 11.3200 | 10.6800 | 10.8900 | +14.391% | 13 | 42 | -91.552% |
| 2026-06-22 | 9.5300 | 9.7300 | 9.5000 | 9.5200 | -0.105% | 8 | 34 | -90.336% |
| 2026-06-18 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +3.587% | 1 | 35 | -90.346% |
| 2026-06-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +4.664% | 1 | 35 | -90.000% |
| 2026-06-15 | 9.0000 | 9.0000 | 8.7900 | 8.7900 | -30.238% | 24 | 34 | -89.534% |
| 2026-06-11 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -2.703% | 1 | 34 | -92.698% |
| 2026-06-10 | 12.5500 | 12.9500 | 12.5500 | 12.9500 | -0.690% | 2 | 33 | -92.896% |
| 2026-06-09 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | +10.979% | 1 | 33 | -92.945% |
| 2026-06-08 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -0.339% | 30 | 63 | -92.170% |
| 2026-06-05 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +17.080% | 1 | 62 | -92.197% |
| 2026-06-04 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -0.983% | 5 | 62 | -90.864% |
| 2026-06-03 | 10.1500 | 10.1700 | 10.1500 | 10.1700 | +4.630% | 6 | 56 | -90.954% |
| 2026-06-01 | 9.7300 | 9.7800 | 9.7200 | 9.7200 | -4.519% | 39 | 17 | -90.535% |
| 2026-05-28 | 10.7800 | 10.7800 | 10.1800 | 10.1800 | -6.348% | 3 | 14 | -90.963% |
| 2026-05-27 | 10.7800 | 10.8700 | 10.7800 | 10.8700 | -0.275% | 2 | 12 | -91.536% |
| 2026-05-26 | 10.9700 | 10.9700 | 10.9000 | 10.9000 | 0.000% | 12 | 0 | -91.560% |