SPY261130P00660000
SPY Nov 30 2026 660.00 Put
optionOPRA
EODOct 27, 2026
0.99USD-20.800%(-0.26)21Vol1,898OI
SPY261130P00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.0900 | 1.1000 | 0.9800 | 0.9900 | -20.800% | 21 | 1,892 | 0.000% |
| 2026-10-26 | 1.4000 | 1.4000 | 1.1400 | 1.2500 | -23.780% | 24 | 1,889 | -20.800% |
| 2026-10-23 | 1.8300 | 1.9800 | 1.5400 | 1.6400 | -1.796% | 209 | 2,020 | -39.634% |
| 2026-10-22 | 1.2900 | 1.7100 | 1.2800 | 1.6700 | +62.136% | 48 | 2,031 | -40.719% |
| 2026-10-21 | 1.1200 | 1.1800 | 1.0000 | 1.0300 | -18.254% | 126 | 1,988 | -3.883% |
| 2026-10-20 | 1.5500 | 1.5500 | 1.2600 | 1.2600 | -17.105% | 112 | 1,915 | -21.429% |
| 2026-10-19 | 1.4700 | 1.6000 | 1.3400 | 1.5200 | -30.594% | 266 | 1,695 | -34.868% |
| 2026-10-16 | 1.1700 | 2.6800 | 1.1300 | 2.1900 | +72.441% | 587 | 1,408 | -54.795% |
| 2026-10-15 | 1.5600 | 1.6300 | 1.2700 | 1.2700 | -11.189% | 23 | 1,415 | -22.047% |
| 2026-10-14 | 1.2200 | 1.4300 | 1.1700 | 1.4300 | +26.549% | 99 | 1,423 | -30.769% |
| 2026-10-13 | 1.0600 | 1.1300 | 1.0600 | 1.1300 | +1.802% | 13 | 1,430 | -12.389% |
| 2026-10-12 | 1.1100 | 1.1400 | 1.1100 | 1.1100 | -3.478% | 58 | 1,461 | -10.811% |
| 2026-10-09 | 1.2200 | 1.2500 | 1.1500 | 1.1500 | -25.806% | 84 | 1,485 | -13.913% |
| 2026-10-08 | 1.2900 | 1.5500 | 1.2900 | 1.5500 | +23.016% | 724 | 1,836 | -36.129% |
| 2026-10-07 | 1.3500 | 1.3900 | 1.2500 | 1.2600 | +6.780% | 7 | 1,849 | -21.429% |
| 2026-10-06 | 1.2900 | 1.2900 | 1.1800 | 1.1800 | -16.312% | 51 | 1,872 | -16.102% |
| 2026-10-05 | 1.5600 | 1.5600 | 1.4100 | 1.4100 | -16.568% | 54 | 1,897 | -29.787% |
| 2026-10-02 | 1.6900 | 1.7400 | 1.6900 | 1.6900 | -16.337% | 22 | 1,901 | -41.420% |
| 2026-10-01 | 2.3200 | 2.3700 | 2.0200 | 2.0200 | +6.316% | 115 | 1,796 | -50.990% |
| 2026-09-30 | 1.8400 | 1.9000 | 1.8200 | 1.9000 | -3.061% | 117 | 1,682 | -47.895% |
| 2026-09-29 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.488% | 22 | 1,660 | -49.490% |
| 2026-09-28 | 2.0600 | 2.1500 | 1.8900 | 2.0100 | +3.077% | 708 | 1,037 | -50.746% |
| 2026-09-25 | 2.2100 | 2.2100 | 1.9500 | 1.9500 | -10.138% | 7 | 1,038 | -49.231% |
| 2026-09-24 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | +4.327% | 7 | 1,040 | -54.378% |
| 2026-09-23 | 2.0500 | 2.0800 | 1.9600 | 2.0800 | +14.917% | 17 | 1,040 | -52.404% |
| 2026-09-22 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | -13.810% | 4 | 1,040 | -45.304% |
| 2026-09-21 | 2.2400 | 2.2400 | 2.1000 | 2.1000 | -26.316% | 10 | 1,041 | -52.857% |
| 2026-09-18 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | -25.000% | 64 | 1,081 | -65.263% |
| 2026-09-16 | 3.4100 | 4.3000 | 3.2600 | 3.8000 | +4.110% | 53 | 1,047 | -73.947% |
| 2026-09-15 | 3.6600 | 3.6700 | 3.5800 | 3.6500 | +7.988% | 291 | 787 | -72.877% |
| 2026-09-14 | 3.3300 | 3.3800 | 3.3300 | 3.3800 | +5.956% | 14 | 788 | -70.710% |
| 2026-09-11 | 3.2800 | 3.3200 | 3.1800 | 3.1900 | -21.429% | 23 | 774 | -68.966% |
| 2026-09-10 | 3.9500 | 4.0600 | 3.9500 | 4.0600 | +20.475% | 5 | 775 | -75.616% |
| 2026-09-09 | 3.3400 | 3.4700 | 3.3400 | 3.3700 | +13.087% | 10 | 769 | -70.623% |
| 2026-09-08 | 3.0200 | 3.0200 | 2.9800 | 2.9800 | 0.000% | 121 | 685 | -66.779% |
| 2026-09-04 | 2.7900 | 2.9800 | 2.7900 | 2.9800 | +6.050% | 64 | 649 | -66.779% |
| 2026-09-03 | 3.1900 | 3.1900 | 2.8100 | 2.8100 | -16.369% | 23 | 654 | -64.769% |
| 2026-09-02 | 3.5500 | 3.5500 | 3.3600 | 3.3600 | -3.170% | 24 | 648 | -70.536% |
| 2026-09-01 | 3.7900 | 3.7900 | 3.4700 | 3.4700 | +2.967% | 30 | 618 | -71.470% |
| 2026-08-31 | 3.5400 | 3.5400 | 3.3700 | 3.3700 | +0.298% | 17 | 604 | -70.623% |
| 2026-08-28 | 3.1600 | 3.5000 | 3.1600 | 3.3600 | -2.890% | 32 | 581 | -70.536% |
| 2026-08-27 | 3.5300 | 3.5300 | 3.3600 | 3.4600 | -7.487% | 49 | 555 | -71.387% |
| 2026-08-26 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -11.164% | 1 | 555 | -73.529% |
| 2026-08-21 | 4.4100 | 4.4100 | 4.2100 | 4.2100 | -10.616% | 62 | 529 | -76.485% |
| 2026-08-20 | 4.7400 | 4.7400 | 4.7100 | 4.7100 | +9.535% | 71 | 529 | -78.981% |
| 2026-08-19 | 4.3700 | 4.3700 | 4.3000 | 4.3000 | -7.725% | 3 | 527 | -76.977% |
| 2026-08-18 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +10.689% | 1 | 526 | -78.755% |
| 2026-08-17 | 4.1600 | 4.2100 | 4.1500 | 4.2100 | -1.174% | 8 | 520 | -76.485% |
| 2026-08-13 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -8.190% | 15 | 535 | -76.761% |
| 2026-08-10 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -2.929% | 2 | 535 | -78.664% |
| 2026-08-07 | 4.7900 | 4.7900 | 4.7800 | 4.7800 | -7.722% | 10 | 532 | -79.289% |
| 2026-08-06 | 4.9700 | 5.1800 | 4.9700 | 5.1800 | +5.071% | 22 | 542 | -80.888% |
| 2026-08-05 | 4.9700 | 4.9700 | 4.9300 | 4.9300 | -4.272% | 11 | 539 | -79.919% |
| 2026-08-04 | 5.5400 | 5.5400 | 5.0800 | 5.1500 | -13.880% | 57 | 496 | -80.777% |
| 2026-08-03 | 6.5700 | 6.5700 | 5.9800 | 5.9800 | -34.716% | 82 | 428 | -83.445% |
| 2026-07-30 | 9.1200 | 9.2800 | 8.6300 | 9.1600 | -10.721% | 37 | 395 | -89.192% |
| 2026-07-29 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +26.044% | 5 | 395 | -90.351% |
| 2026-07-28 | 8.8500 | 8.8500 | 8.1400 | 8.1400 | -12.000% | 2 | 394 | -87.838% |
| 2026-07-27 | 8.4100 | 9.2500 | 8.4100 | 9.2500 | +4.049% | 4 | 396 | -89.297% |
| 2026-07-24 | 9.3000 | 9.3000 | 8.8900 | 8.8900 | -11.100% | 3 | 396 | -88.864% |
| 2026-07-23 | 9.5500 | 10.0000 | 9.5500 | 10.0000 | +25.471% | 3 | 395 | -90.100% |
| 2026-07-21 | 8.0300 | 8.0300 | 7.8800 | 7.9700 | -10.550% | 156 | 245 | -87.578% |
| 2026-07-20 | 8.2400 | 8.9100 | 8.1900 | 8.9100 | -2.088% | 10 | 236 | -88.889% |
| 2026-07-17 | 8.9000 | 9.4000 | 8.6600 | 9.1000 | +8.462% | 87 | 156 | -89.121% |
| 2026-07-16 | 7.8800 | 8.3900 | 7.5500 | 8.3900 | +13.225% | 45 | 151 | -88.200% |
| 2026-07-15 | 7.5500 | 8.1300 | 7.4100 | 7.4100 | -6.084% | 31 | 128 | -86.640% |
| 2026-07-14 | 7.9900 | 8.0200 | 7.8800 | 7.8900 | -4.364% | 8 | 124 | -87.452% |
| 2026-07-09 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -15.988% | 1 | 123 | -88.000% |
| 2026-07-08 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +20.639% | 1 | 122 | -89.919% |
| 2026-07-06 | 8.4000 | 8.4000 | 8.1400 | 8.1400 | -14.764% | 4 | 122 | -87.838% |
| 2026-07-02 | 8.6700 | 9.7500 | 8.6700 | 9.5500 | +1.058% | 12 | 121 | -89.634% |
| 2026-07-01 | 9.6000 | 9.6000 | 9.4500 | 9.4500 | +4.305% | 3 | 122 | -89.524% |
| 2026-06-30 | 9.4600 | 9.4600 | 9.0600 | 9.0600 | -12.039% | 15 | 119 | -89.073% |
| 2026-06-29 | 10.7300 | 10.7300 | 10.3000 | 10.3000 | -12.191% | 14 | 108 | -90.388% |
| 2026-06-26 | 12.8300 | 12.8300 | 11.5400 | 11.7300 | -1.346% | 47 | 133 | -91.560% |
| 2026-06-25 | 11.8400 | 11.8900 | 11.5400 | 11.8900 | -3.255% | 5 | 129 | -91.674% |
| 2026-06-24 | 11.1900 | 12.5700 | 11.1900 | 12.2900 | +3.191% | 9 | 133 | -91.945% |
| 2026-06-23 | 11.9400 | 12.4300 | 11.9100 | 11.9100 | +11.621% | 3 | 131 | -91.688% |
| 2026-06-22 | 10.6900 | 10.6900 | 10.6700 | 10.6700 | +2.105% | 2 | 130 | -90.722% |
| 2026-06-18 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +2.351% | 1 | 130 | -90.526% |
| 2026-06-16 | 10.1600 | 10.2100 | 10.1600 | 10.2100 | +0.989% | 11 | 121 | -90.304% |
| 2026-06-15 | 9.9900 | 10.1100 | 9.9900 | 10.1100 | -17.872% | 5 | 118 | -90.208% |
| 2026-06-12 | 13.6700 | 13.6700 | 12.3000 | 12.3100 | -5.526% | 18 | 119 | -91.958% |
| 2026-06-11 | 15.6100 | 15.6100 | 13.0300 | 13.0300 | -18.461% | 20 | 109 | -92.402% |
| 2026-06-10 | 14.0000 | 15.9800 | 14.0000 | 15.9800 | +2.370% | 16 | 103 | -93.805% |
| 2026-06-09 | 14.6500 | 15.6100 | 14.6500 | 15.6100 | +20.077% | 6 | 108 | -93.658% |
| 2026-06-08 | 12.0800 | 13.0000 | 12.0800 | 13.0000 | -7.143% | 6 | 102 | -92.385% |
| 2026-06-05 | 14.2300 | 14.5300 | 14.0000 | 14.0000 | +31.332% | 36 | 66 | -92.929% |
| 2026-06-04 | 11.1700 | 11.1700 | 10.6600 | 10.6600 | -6.079% | 35 | 37 | -90.713% |
| 2026-06-03 | 11.4500 | 11.4500 | 11.3500 | 11.3500 | +4.705% | 2 | 36 | -91.278% |
| 2026-06-02 | 10.9400 | 10.9400 | 10.8400 | 10.8400 | -0.823% | 31 | 5 | -90.867% |
| 2026-06-01 | 10.7700 | 10.9300 | 10.7400 | 10.9300 | -2.061% | 4 | 1 | -90.942% |
| 2026-05-28 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | 0.000% | 1 | 0 | -91.129% |