SPY261130P00670000
SPY Nov 30 2026 670.00 Put
optionOPRA
EODOct 27, 2026
1.16USD-18.310%(-0.26)93Vol1,166OI
SPY261130P00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.2400 | 1.2900 | 1.1500 | 1.1600 | -18.310% | 93 | 1,161 | 0.000% |
| 2026-10-26 | 1.6200 | 1.6200 | 1.3100 | 1.4200 | -29.000% | 153 | 1,052 | -18.310% |
| 2026-10-23 | 2.0100 | 2.0200 | 1.8000 | 2.0000 | +8.696% | 25 | 1,035 | -42.000% |
| 2026-10-22 | 1.4700 | 1.9900 | 1.4700 | 1.8400 | +61.404% | 99 | 1,029 | -36.957% |
| 2026-10-21 | 1.3000 | 1.3000 | 1.1400 | 1.1400 | -20.833% | 57 | 1,020 | +1.754% |
| 2026-10-20 | 1.5300 | 1.5500 | 1.4400 | 1.4400 | -17.241% | 67 | 1,048 | -19.444% |
| 2026-10-19 | 1.6400 | 1.8400 | 1.5200 | 1.7400 | -30.400% | 127 | 1,066 | -33.333% |
| 2026-10-16 | 1.3700 | 3.0000 | 1.2900 | 2.5000 | +70.068% | 155 | 1,052 | -53.600% |
| 2026-10-15 | 1.7600 | 1.8000 | 1.4300 | 1.4700 | -11.446% | 45 | 1,035 | -21.088% |
| 2026-10-14 | 1.3700 | 1.6700 | 1.3700 | 1.6600 | +29.687% | 92 | 1,016 | -30.120% |
| 2026-10-13 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | +3.226% | 30 | 1,015 | -9.375% |
| 2026-10-12 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | -7.463% | 3 | 1,015 | -6.452% |
| 2026-10-09 | 1.4300 | 1.4300 | 1.3400 | 1.3400 | -15.190% | 11 | 1,016 | -13.433% |
| 2026-10-08 | 1.5000 | 1.6700 | 1.4700 | 1.5800 | +13.669% | 126 | 990 | -26.582% |
| 2026-10-07 | 1.4600 | 1.4600 | 1.3800 | 1.3900 | +0.725% | 209 | 932 | -16.547% |
| 2026-10-06 | 1.4400 | 1.4500 | 1.3400 | 1.3800 | -14.815% | 34 | 950 | -15.942% |
| 2026-10-05 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | -17.347% | 3 | 948 | -28.395% |
| 2026-10-02 | 1.9800 | 2.0800 | 1.9600 | 1.9600 | -22.222% | 29 | 942 | -40.816% |
| 2026-10-01 | 2.8000 | 2.8000 | 2.5200 | 2.5200 | +5.000% | 21 | 927 | -53.968% |
| 2026-09-30 | 2.1200 | 2.4000 | 1.9900 | 2.4000 | +0.418% | 14 | 929 | -51.667% |
| 2026-09-29 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 0.000% | 1 | 928 | -51.464% |
| 2026-09-28 | 2.6200 | 2.6200 | 2.3300 | 2.3900 | +6.222% | 19 | 913 | -51.464% |
| 2026-09-25 | 2.4500 | 2.4500 | 2.2400 | 2.2500 | -7.025% | 59 | 892 | -48.444% |
| 2026-09-23 | 2.2900 | 2.5400 | 2.2900 | 2.4200 | +17.476% | 398 | 583 | -52.066% |
| 2026-09-22 | 2.2400 | 2.2400 | 2.0600 | 2.0600 | -14.876% | 10 | 576 | -43.689% |
| 2026-09-21 | 2.4800 | 2.4900 | 2.4200 | 2.4200 | -25.994% | 39 | 538 | -52.066% |
| 2026-09-18 | 3.2700 | 3.2700 | 3.2500 | 3.2700 | +2.187% | 8 | 532 | -64.526% |
| 2026-09-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -28.090% | 5 | 532 | -63.750% |
| 2026-09-16 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +6.205% | 2 | 534 | -73.933% |
| 2026-09-15 | 4.2900 | 4.2900 | 4.1200 | 4.1900 | +15.110% | 65 | 538 | -72.315% |
| 2026-09-11 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -22.222% | 1 | 537 | -68.132% |
| 2026-09-10 | 4.7100 | 4.7100 | 4.3200 | 4.6800 | +21.244% | 72 | 559 | -75.214% |
| 2026-09-09 | 3.9600 | 3.9600 | 3.8600 | 3.8600 | +9.348% | 11 | 557 | -69.948% |
| 2026-09-08 | 3.4000 | 3.5300 | 3.4000 | 3.5300 | +6.647% | 3 | 557 | -67.139% |
| 2026-09-04 | 3.2700 | 3.3100 | 3.2700 | 3.3100 | +2.795% | 60 | 526 | -64.955% |
| 2026-09-03 | 3.6300 | 3.6300 | 3.2200 | 3.2200 | -16.580% | 17 | 531 | -63.975% |
| 2026-09-02 | 3.9900 | 3.9900 | 3.8600 | 3.8600 | -13.839% | 8 | 534 | -69.948% |
| 2026-09-01 | 4.2500 | 4.6200 | 3.9400 | 4.4800 | +14.578% | 51 | 505 | -74.107% |
| 2026-08-31 | 4.1200 | 4.1200 | 3.8600 | 3.9100 | +7.123% | 25 | 501 | -70.332% |
| 2026-08-28 | 3.7900 | 3.7900 | 3.6200 | 3.6500 | -7.360% | 12 | 497 | -68.219% |
| 2026-08-27 | 3.9500 | 3.9500 | 3.9400 | 3.9400 | -16.525% | 10 | 492 | -70.558% |
| 2026-08-25 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -1.255% | 1 | 492 | -75.424% |
| 2026-08-24 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -0.417% | 4 | 492 | -75.732% |
| 2026-08-21 | 5.0100 | 5.0100 | 4.8000 | 4.8000 | -10.448% | 22 | 476 | -75.833% |
| 2026-08-20 | 5.3400 | 5.3600 | 5.3400 | 5.3600 | +10.288% | 2 | 474 | -78.358% |
| 2026-08-19 | 4.8400 | 4.8600 | 4.8000 | 4.8600 | +3.846% | 12 | 482 | -76.132% |
| 2026-08-17 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 0.000% | 2 | 480 | -75.214% |
| 2026-08-14 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | -7.327% | 71 | 409 | -75.214% |
| 2026-08-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -1.559% | 5 | 409 | -77.030% |
| 2026-08-10 | 5.2800 | 5.2800 | 5.1300 | 5.1300 | -11.399% | 3 | 408 | -77.388% |
| 2026-08-04 | 6.1600 | 6.1700 | 5.7100 | 5.7900 | -13.323% | 59 | 383 | -79.965% |
| 2026-08-03 | 7.2000 | 7.2000 | 6.6800 | 6.6800 | -15.975% | 14 | 377 | -82.635% |
| 2026-07-31 | 8.2000 | 8.2000 | 7.9500 | 7.9500 | -16.316% | 23 | 373 | -85.409% |
| 2026-07-30 | 10.1700 | 10.1700 | 9.5000 | 9.5000 | -20.302% | 13 | 366 | -87.789% |
| 2026-07-29 | 10.8700 | 11.9200 | 10.8700 | 11.9200 | +12.559% | 5 | 361 | -90.268% |
| 2026-07-24 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | +18.456% | 3 | 360 | -89.046% |
| 2026-07-21 | 8.9600 | 8.9600 | 8.9200 | 8.9400 | -3.664% | 9 | 360 | -87.025% |
| 2026-07-20 | 9.2700 | 9.2800 | 9.2700 | 9.2800 | -9.020% | 2 | 360 | -87.500% |
| 2026-07-17 | 9.9200 | 10.5400 | 9.7500 | 10.2000 | +10.990% | 6 | 359 | -88.627% |
| 2026-07-16 | 8.7000 | 9.1900 | 8.6100 | 9.1900 | +10.060% | 7 | 360 | -87.378% |
| 2026-07-15 | 8.3500 | 8.3600 | 8.3500 | 8.3500 | -7.633% | 4 | 358 | -86.108% |
| 2026-07-14 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -5.241% | 1 | 359 | -87.168% |
| 2026-07-13 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +12.103% | 1 | 358 | -87.841% |
| 2026-07-10 | 8.6300 | 8.6300 | 8.5100 | 8.5100 | -6.791% | 2 | 358 | -86.369% |
| 2026-07-09 | 9.1500 | 9.1500 | 9.1300 | 9.1300 | -9.693% | 2 | 358 | -87.295% |
| 2026-07-08 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +5.532% | 1 | 357 | -88.526% |
| 2026-07-07 | 9.3800 | 9.9000 | 9.3300 | 9.5800 | +5.159% | 6 | 356 | -87.891% |
| 2026-07-06 | 9.2500 | 9.2500 | 9.0800 | 9.1100 | -7.980% | 3 | 356 | -87.267% |
| 2026-07-02 | 10.0200 | 10.0200 | 9.9000 | 9.9000 | -7.907% | 4 | 356 | -88.283% |
| 2026-06-30 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -10.566% | 1 | 357 | -89.209% |
| 2026-06-29 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -13.525% | 1 | 356 | -90.349% |
| 2026-06-24 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +0.361% | 2 | 358 | -91.655% |
| 2026-06-23 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +16.387% | 3 | 356 | -91.625% |
| 2026-06-22 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +1.105% | 1 | 355 | -90.252% |
| 2026-06-18 | 11.7500 | 11.7700 | 11.7500 | 11.7700 | -18.377% | 4 | 355 | -90.144% |
| 2026-06-11 | 16.6000 | 18.0000 | 14.4200 | 14.4200 | -17.079% | 5 | 351 | -91.956% |
| 2026-06-10 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | +13.364% | 1 | 350 | -93.329% |
| 2026-06-09 | 15.3100 | 15.3400 | 15.3100 | 15.3400 | +6.454% | 66 | 284 | -92.438% |
| 2026-06-08 | 14.0900 | 14.4100 | 14.0900 | 14.4100 | -9.257% | 2 | 283 | -91.950% |
| 2026-06-05 | 13.0100 | 15.8800 | 13.0100 | 15.8800 | +35.034% | 112 | 178 | -92.695% |
| 2026-06-04 | 12.1500 | 12.1500 | 11.7600 | 11.7600 | -7.256% | 12 | 167 | -90.136% |
| 2026-06-03 | 12.5900 | 12.6800 | 12.5900 | 12.6800 | +7.458% | 165 | 2 | -90.852% |
| 2026-05-29 | 11.9300 | 11.9300 | 11.8000 | 11.8000 | 0.000% | 2 | 0 | -90.169% |