SPY261130P00655000
SPY Nov 30 2026 655.00 Put
optionOPRA
EODOct 27, 2026
0.94USD-11.321%(-0.12)2Vol1,067OI
SPY261130P00655000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.0900 | 1.0900 | 0.9400 | 0.9400 | -11.321% | 2 | 1,067 | 0.000% |
| 2026-10-26 | 1.2400 | 1.2400 | 1.0500 | 1.0600 | -36.527% | 8 | 1,064 | -11.321% |
| 2026-10-23 | 1.7000 | 1.7200 | 1.4300 | 1.6700 | +1.829% | 11 | 1,057 | -43.713% |
| 2026-10-22 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +74.468% | 1 | 1,056 | -42.683% |
| 2026-10-21 | 1.0400 | 1.0400 | 0.9400 | 0.9400 | -20.339% | 55 | 1,002 | 0.000% |
| 2026-10-20 | 1.3400 | 1.3400 | 1.1700 | 1.1800 | -16.312% | 139 | 911 | -20.339% |
| 2026-10-19 | 1.4800 | 1.4900 | 1.4000 | 1.4100 | -23.784% | 49 | 863 | -33.333% |
| 2026-10-16 | 1.0900 | 2.2800 | 1.0700 | 1.8500 | +77.885% | 90 | 814 | -49.189% |
| 2026-10-13 | 0.9900 | 1.0900 | 0.9900 | 1.0400 | 0.000% | 9 | 814 | -9.615% |
| 2026-10-12 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | -2.804% | 2 | 816 | -9.615% |
| 2026-10-09 | 1.1600 | 1.1600 | 1.0700 | 1.0700 | -22.464% | 5 | 818 | -12.150% |
| 2026-10-08 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +24.324% | 100 | 769 | -31.884% |
| 2026-10-07 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -3.478% | 1 | 770 | -15.315% |
| 2026-10-06 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -12.879% | 1 | 770 | -18.261% |
| 2026-10-05 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -15.385% | 1 | 770 | -28.788% |
| 2026-10-02 | 1.6000 | 1.6400 | 1.5200 | 1.5600 | -18.325% | 6 | 771 | -39.744% |
| 2026-10-01 | 2.1300 | 2.1300 | 1.9100 | 1.9100 | +10.405% | 4 | 771 | -50.785% |
| 2026-09-30 | 1.6800 | 1.7300 | 1.6800 | 1.7300 | -2.260% | 4 | 772 | -45.665% |
| 2026-09-29 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -6.842% | 2 | 772 | -46.893% |
| 2026-09-28 | 2.0300 | 2.0300 | 1.9000 | 1.9000 | 0.000% | 3 | 772 | -50.526% |
| 2026-09-25 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -17.749% | 1 | 773 | -50.526% |
| 2026-09-24 | 2.1300 | 2.3100 | 2.0900 | 2.3100 | +14.356% | 5 | 770 | -59.307% |
| 2026-09-23 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +12.849% | 2 | 768 | -53.465% |
| 2026-09-22 | 1.7900 | 1.8100 | 1.7900 | 1.7900 | -8.673% | 50 | 718 | -47.486% |
| 2026-09-21 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | -20.968% | 3 | 718 | -52.041% |
| 2026-09-18 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -31.111% | 1 | 717 | -62.097% |
| 2026-09-16 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +20.401% | 2 | 719 | -73.889% |
| 2026-09-11 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -22.135% | 13 | 729 | -68.562% |
| 2026-09-10 | 3.6900 | 3.8600 | 3.6900 | 3.8400 | +22.293% | 4 | 753 | -75.521% |
| 2026-09-09 | 3.1100 | 3.1400 | 3.1000 | 3.1400 | +10.563% | 62 | 766 | -70.064% |
| 2026-09-08 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | +1.792% | 5 | 763 | -66.901% |
| 2026-09-04 | 2.6800 | 2.7900 | 2.6800 | 2.7900 | +1.825% | 51 | 734 | -66.308% |
| 2026-09-03 | 2.9100 | 2.9100 | 2.7400 | 2.7400 | -15.951% | 3 | 734 | -65.693% |
| 2026-09-02 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -13.067% | 1 | 734 | -71.166% |
| 2026-09-01 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +12.275% | 15 | 719 | -74.933% |
| 2026-08-31 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +3.086% | 1 | 720 | -71.856% |
| 2026-08-27 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -27.517% | 12 | 720 | -70.988% |
| 2026-08-20 | 4.4200 | 4.4700 | 4.4200 | 4.4700 | +11.471% | 72 | 741 | -78.971% |
| 2026-08-19 | 4.0300 | 4.0300 | 4.0100 | 4.0100 | +0.501% | 2 | 739 | -76.559% |
| 2026-08-17 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -0.993% | 1 | 738 | -76.441% |
| 2026-08-13 | 4.0100 | 4.0300 | 4.0100 | 4.0300 | -1.707% | 16 | 752 | -76.675% |
| 2026-08-12 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | -8.889% | 2 | 752 | -77.073% |
| 2026-08-07 | 4.6700 | 4.7500 | 4.5000 | 4.5000 | -3.846% | 16 | 767 | -79.111% |
| 2026-08-06 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | -4.294% | 15 | 767 | -79.915% |
| 2026-08-05 | 4.7800 | 4.8900 | 4.7100 | 4.8900 | -2.004% | 15 | 778 | -80.777% |
| 2026-08-04 | 5.2300 | 5.2300 | 4.8000 | 4.9900 | -13.817% | 117 | 677 | -81.162% |
| 2026-08-03 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -24.805% | 12 | 665 | -83.765% |
| 2026-07-31 | 7.6900 | 7.7000 | 7.6900 | 7.7000 | +1.987% | 3 | 665 | -87.792% |
| 2026-07-30 | 8.1500 | 8.1600 | 7.5500 | 7.5500 | -7.248% | 38 | 635 | -87.550% |
| 2026-07-28 | 8.1500 | 8.1500 | 8.1400 | 8.1400 | -3.896% | 5 | 632 | -88.452% |
| 2026-07-27 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -9.412% | 3 | 629 | -88.902% |
| 2026-07-23 | 9.2700 | 9.3500 | 9.2700 | 9.3500 | +24.501% | 4 | 628 | -89.947% |
| 2026-07-22 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +0.401% | 1 | 635 | -87.483% |
| 2026-07-21 | 7.5000 | 7.5800 | 7.4800 | 7.4800 | -7.081% | 200 | 490 | -87.433% |
| 2026-07-20 | 7.8100 | 8.0500 | 7.7300 | 8.0500 | -6.286% | 133 | 362 | -88.323% |
| 2026-07-17 | 8.7300 | 8.7300 | 8.2300 | 8.5900 | +11.269% | 107 | 273 | -89.057% |
| 2026-07-16 | 7.2800 | 7.7200 | 7.2800 | 7.7200 | +7.972% | 12 | 261 | -87.824% |
| 2026-07-15 | 7.5300 | 7.5300 | 7.1500 | 7.1500 | -6.658% | 5 | 256 | -86.853% |
| 2026-07-09 | 8.2400 | 8.2400 | 7.6600 | 7.6600 | -8.810% | 25 | 246 | -87.728% |
| 2026-07-08 | 8.3700 | 8.4300 | 8.3700 | 8.4000 | -3.114% | 20 | 232 | -88.810% |
| 2026-06-30 | 8.9000 | 8.9000 | 8.6700 | 8.6700 | -9.215% | 2 | 230 | -89.158% |
| 2026-06-29 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -14.427% | 1 | 230 | -90.157% |
| 2026-06-26 | 11.0200 | 11.1600 | 11.0200 | 11.1600 | -0.357% | 2 | 229 | -91.577% |
| 2026-06-25 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -5.085% | 1 | 228 | -91.607% |
| 2026-06-23 | 11.4500 | 11.8000 | 11.4500 | 11.8000 | +16.832% | 2 | 227 | -92.034% |
| 2026-06-22 | 9.4900 | 10.1000 | 9.4900 | 10.1000 | +1.610% | 15 | 221 | -90.693% |
| 2026-06-18 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +3.005% | 10 | 213 | -90.543% |
| 2026-06-16 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +2.550% | 1 | 212 | -90.259% |
| 2026-06-15 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -22.488% | 1 | 212 | -90.011% |
| 2026-06-12 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | -8.722% | 1 | 212 | -92.257% |
| 2026-06-10 | 14.1900 | 14.1900 | 13.3000 | 13.3000 | -1.189% | 2 | 212 | -92.932% |
| 2026-06-09 | 13.7100 | 13.7500 | 13.4600 | 13.4600 | +17.247% | 3 | 211 | -93.016% |
| 2026-06-08 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -7.494% | 5 | 206 | -91.812% |
| 2026-06-05 | 11.1600 | 12.4100 | 11.1600 | 12.4100 | +19.557% | 3 | 207 | -92.425% |
| 2026-06-04 | 10.6300 | 10.6300 | 10.3800 | 10.3800 | +0.484% | 173 | 34 | -90.944% |
| 2026-06-02 | 10.4300 | 10.4300 | 10.3300 | 10.3300 | +1.175% | 30 | 4 | -90.900% |
| 2026-06-01 | 10.2300 | 10.2300 | 10.2100 | 10.2100 | -3.679% | 3 | 1 | -90.793% |
| 2026-05-28 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 0.000% | 1 | 0 | -91.132% |