SPY261130P00665000
SPY Nov 30 2026 665.00 Put
optionOPRA
EODOct 27, 2026
1.08USD-20.000%(-0.27)3Vol1,205OI
SPY261130P00665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.1600 | 1.1600 | 1.0700 | 1.0800 | -20.000% | 3 | 1,205 | 0.000% |
| 2026-10-26 | 1.5000 | 1.5000 | 1.2800 | 1.3500 | -30.052% | 12 | 1,201 | -20.000% |
| 2026-10-23 | 2.0600 | 2.1000 | 1.9300 | 1.9300 | 0.000% | 8 | 1,196 | -44.041% |
| 2026-10-22 | 1.4600 | 1.9300 | 1.4600 | 1.9300 | +80.374% | 12 | 1,185 | -44.041% |
| 2026-10-21 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | -21.324% | 53 | 1,141 | +0.935% |
| 2026-10-20 | 1.6800 | 1.6800 | 1.3600 | 1.3600 | -19.527% | 9 | 1,132 | -20.588% |
| 2026-10-19 | 1.5100 | 1.6900 | 1.5100 | 1.6900 | -36.940% | 281 | 871 | -36.095% |
| 2026-10-16 | 1.2700 | 2.6800 | 1.2100 | 2.6800 | +88.732% | 75 | 813 | -59.701% |
| 2026-10-15 | 1.7000 | 1.7000 | 1.4000 | 1.4200 | -7.190% | 4 | 814 | -23.944% |
| 2026-10-14 | 1.2500 | 1.5700 | 1.2500 | 1.5300 | +31.897% | 6 | 812 | -29.412% |
| 2026-10-13 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | -1.695% | 3 | 813 | -6.897% |
| 2026-10-12 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | -8.527% | 171 | 978 | -8.475% |
| 2026-10-09 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | -5.839% | 2 | 979 | -16.279% |
| 2026-10-08 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -4.196% | 1 | 978 | -21.168% |
| 2026-10-07 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | +13.492% | 2 | 997 | -24.476% |
| 2026-10-06 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -17.105% | 3 | 997 | -14.286% |
| 2026-10-05 | 1.6500 | 1.6500 | 1.5200 | 1.5200 | -14.607% | 175 | 841 | -28.947% |
| 2026-10-02 | 1.9200 | 1.9200 | 1.7800 | 1.7800 | -24.576% | 67 | 780 | -39.326% |
| 2026-10-01 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | +21.026% | 2 | 782 | -54.237% |
| 2026-09-30 | 1.8800 | 1.9600 | 1.8800 | 1.9500 | -11.364% | 84 | 766 | -44.615% |
| 2026-09-28 | 2.4500 | 2.4500 | 2.1800 | 2.2000 | +5.263% | 5 | 766 | -50.909% |
| 2026-09-25 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | -8.333% | 21 | 750 | -48.325% |
| 2026-09-24 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -1.724% | 10 | 750 | -52.632% |
| 2026-09-23 | 2.0000 | 2.3200 | 2.0000 | 2.3200 | +13.171% | 5 | 748 | -53.448% |
| 2026-09-22 | 2.0800 | 2.1000 | 2.0500 | 2.0500 | -14.226% | 5 | 744 | -47.317% |
| 2026-09-21 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -40.842% | 1 | 745 | -54.812% |
| 2026-09-16 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +3.590% | 3 | 746 | -73.267% |
| 2026-09-15 | 3.9700 | 3.9700 | 3.8600 | 3.9000 | -1.763% | 264 | 487 | -72.308% |
| 2026-09-14 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -9.567% | 1 | 486 | -72.796% |
| 2026-09-10 | 4.2000 | 4.3900 | 4.2000 | 4.3900 | +21.944% | 54 | 439 | -75.399% |
| 2026-09-09 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | +7.143% | 192 | 291 | -70.000% |
| 2026-09-08 | 3.2600 | 3.3600 | 3.2500 | 3.3600 | +7.692% | 6 | 287 | -67.857% |
| 2026-09-04 | 3.0000 | 3.1200 | 2.9700 | 3.1200 | -8.504% | 21 | 273 | -65.385% |
| 2026-08-28 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -6.061% | 1 | 272 | -68.328% |
| 2026-08-27 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -11.029% | 12 | 284 | -70.248% |
| 2026-08-26 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -4.673% | 5 | 286 | -73.529% |
| 2026-08-25 | 4.3600 | 4.3600 | 4.2800 | 4.2800 | -5.310% | 21 | 287 | -74.766% |
| 2026-08-24 | 4.6000 | 4.6000 | 4.5200 | 4.5200 | -0.659% | 21 | 272 | -76.106% |
| 2026-08-21 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +0.664% | 20 | 267 | -76.264% |
| 2026-08-19 | 5.4100 | 5.4100 | 4.5200 | 4.5200 | -8.316% | 51 | 218 | -76.106% |
| 2026-08-18 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +6.250% | 2 | 217 | -78.093% |
| 2026-08-17 | 4.5000 | 4.6400 | 4.5000 | 4.6400 | +3.111% | 2 | 215 | -76.724% |
| 2026-08-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.386% | 2 | 217 | -76.000% |
| 2026-08-12 | 4.8200 | 4.8200 | 4.6100 | 4.6100 | -10.136% | 2 | 216 | -76.573% |
| 2026-08-11 | 5.0700 | 5.1300 | 5.0700 | 5.1300 | 0.000% | 2 | 214 | -78.947% |
| 2026-08-07 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -6.387% | 2 | 214 | -78.947% |
| 2026-08-04 | 5.9100 | 5.9100 | 5.3900 | 5.4800 | -12.739% | 54 | 175 | -80.292% |
| 2026-08-03 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -27.650% | 12 | 163 | -82.803% |
| 2026-07-31 | 8.4200 | 8.6800 | 8.4200 | 8.6800 | -5.857% | 4 | 160 | -87.558% |
| 2026-07-30 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +1.096% | 10 | 153 | -88.286% |
| 2026-07-24 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -12.977% | 1 | 152 | -88.158% |
| 2026-07-23 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +24.911% | 3 | 153 | -89.695% |
| 2026-07-21 | 8.4100 | 8.4100 | 8.3800 | 8.3900 | -4.005% | 101 | 78 | -87.128% |
| 2026-07-20 | 8.7600 | 8.7800 | 8.7400 | 8.7400 | -9.524% | 6 | 71 | -87.643% |
| 2026-07-17 | 9.4300 | 9.9400 | 9.1800 | 9.6600 | +18.819% | 19 | 52 | -88.820% |
| 2026-07-16 | 8.2300 | 8.2300 | 8.1300 | 8.1300 | +3.567% | 5 | 48 | -86.716% |
| 2026-07-15 | 7.9000 | 8.4300 | 7.8500 | 7.8500 | -6.880% | 6 | 43 | -86.242% |
| 2026-07-13 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -1.863% | 2 | 43 | -87.189% |
| 2026-07-09 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -8.811% | 1 | 45 | -87.427% |
| 2026-07-08 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -7.647% | 4 | 41 | -88.535% |
| 2026-06-30 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -4.494% | 10 | 41 | -89.412% |
| 2026-06-29 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -16.563% | 10 | 32 | -89.888% |
| 2026-06-26 | 12.7000 | 12.8000 | 12.7000 | 12.8000 | -1.765% | 2 | 32 | -91.563% |
| 2026-06-12 | 13.4000 | 13.4000 | 13.0300 | 13.0300 | -6.528% | 25 | 9 | -91.711% |
| 2026-06-11 | 15.9000 | 16.3100 | 13.9400 | 13.9400 | +3.259% | 5 | 7 | -92.253% |
| 2026-06-09 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -6.315% | 1 | 6 | -92.000% |
| 2026-06-05 | 13.3800 | 14.4100 | 13.3800 | 14.4100 | +20.083% | 3 | 3 | -92.505% |
| 2026-06-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +5.448% | 1 | 2 | -91.000% |
| 2026-06-01 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -8.594% | 1 | 1 | -90.510% |
| 2026-05-28 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | 0.000% | 1 | 0 | -91.325% |