SPY261130P00675000
SPY Nov 30 2026 675.00 Put
optionOPRA
EODOct 27, 2026
1.20USD-23.567%(-0.37)12Vol75,864OI
SPY261130P00675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.3500 | 1.4200 | 1.2000 | 1.2000 | -23.567% | 12 | 75,867 | 0.000% |
| 2026-10-26 | 1.6200 | 1.6500 | 1.5700 | 1.5700 | -28.311% | 4 | 75,868 | -23.567% |
| 2026-10-23 | 2.2700 | 2.3100 | 1.9000 | 2.1900 | +11.168% | 25 | 75,863 | -45.205% |
| 2026-10-22 | 1.5800 | 2.2800 | 1.5800 | 1.9700 | +58.871% | 45 | 75,898 | -39.086% |
| 2026-10-21 | 1.3900 | 1.4300 | 1.2300 | 1.2400 | -21.519% | 112 | 75,962 | -3.226% |
| 2026-10-20 | 1.9600 | 1.9600 | 1.5300 | 1.5800 | -17.277% | 88 | 75,880 | -24.051% |
| 2026-10-19 | 1.8000 | 1.9400 | 1.6700 | 1.9100 | -35.034% | 460 | 75,884 | -37.173% |
| 2026-10-16 | 1.4700 | 3.2500 | 1.3900 | 2.9400 | +93.421% | 654 | 75,676 | -59.184% |
| 2026-10-15 | 1.9400 | 1.9400 | 1.5200 | 1.5200 | -14.124% | 3 | 75,676 | -21.053% |
| 2026-10-14 | 1.4200 | 1.8500 | 1.4200 | 1.7700 | +28.261% | 292 | 75,667 | -32.203% |
| 2026-10-13 | 1.3400 | 1.3900 | 1.3400 | 1.3800 | 0.000% | 9 | 75,662 | -13.043% |
| 2026-10-12 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -2.817% | 1 | 75,662 | -13.043% |
| 2026-10-09 | 1.5700 | 1.5700 | 1.4200 | 1.4200 | -21.547% | 44 | 75,688 | -15.493% |
| 2026-10-08 | 1.6100 | 1.8100 | 1.5600 | 1.8100 | +21.477% | 8 | 75,694 | -33.702% |
| 2026-10-07 | 1.6400 | 1.7200 | 1.4900 | 1.4900 | +1.361% | 15 | 75,703 | -19.463% |
| 2026-10-06 | 1.6200 | 1.6200 | 1.4400 | 1.4700 | -15.517% | 2,749 | 75,680 | -18.367% |
| 2026-10-05 | 1.8500 | 1.8500 | 1.7300 | 1.7400 | -15.122% | 75,042 | 974 | -31.034% |
| 2026-10-02 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | -18.327% | 108 | 941 | -41.463% |
| 2026-10-01 | 2.9900 | 3.0300 | 2.5100 | 2.5100 | -4.198% | 43 | 934 | -52.191% |
| 2026-09-30 | 2.4500 | 2.6600 | 2.4500 | 2.6200 | +1.158% | 232 | 705 | -54.198% |
| 2026-09-29 | 2.4300 | 2.5900 | 2.4000 | 2.5900 | -0.766% | 4 | 705 | -53.668% |
| 2026-09-25 | 2.7400 | 2.7400 | 2.6100 | 2.6100 | -2.612% | 353 | 567 | -54.023% |
| 2026-09-24 | 2.8100 | 3.0600 | 2.6800 | 2.6800 | +0.375% | 62 | 506 | -55.224% |
| 2026-09-23 | 2.4800 | 2.7400 | 2.4800 | 2.6700 | +17.621% | 82 | 432 | -55.056% |
| 2026-09-22 | 2.3700 | 2.3700 | 2.2700 | 2.2700 | -12.355% | 195 | 625 | -47.137% |
| 2026-09-21 | 2.8300 | 2.8300 | 2.5800 | 2.5900 | -25.360% | 18 | 637 | -53.668% |
| 2026-09-17 | 3.4500 | 3.5100 | 3.4500 | 3.4700 | -24.892% | 26 | 613 | -65.418% |
| 2026-09-16 | 4.7100 | 5.2600 | 4.6200 | 4.6200 | +16.667% | 294 | 323 | -74.026% |
| 2026-09-11 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -18.351% | 3 | 320 | -69.697% |
| 2026-09-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +17.150% | 1 | 319 | -75.258% |
| 2026-09-09 | 4.2500 | 4.2500 | 4.1200 | 4.1400 | +7.532% | 30 | 305 | -71.014% |
| 2026-09-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +9.375% | 3 | 305 | -68.831% |
| 2026-09-04 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | -2.493% | 21 | 285 | -65.909% |
| 2026-09-03 | 3.8100 | 3.8100 | 3.6100 | 3.6100 | -12.591% | 20 | 294 | -66.759% |
| 2026-09-02 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -13.053% | 2 | 292 | -70.944% |
| 2026-09-01 | 4.5400 | 4.8600 | 4.5000 | 4.7500 | +15.012% | 27 | 286 | -74.737% |
| 2026-08-31 | 4.3500 | 4.3900 | 4.1300 | 4.1300 | -2.133% | 9 | 278 | -70.944% |
| 2026-08-28 | 4.0000 | 4.2200 | 3.9700 | 4.2200 | +3.941% | 4 | 279 | -71.564% |
| 2026-08-27 | 4.2100 | 4.2100 | 4.0600 | 4.0600 | -12.311% | 7 | 275 | -70.443% |
| 2026-08-26 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -5.123% | 2 | 273 | -74.082% |
| 2026-08-25 | 4.9400 | 4.9400 | 4.8800 | 4.8800 | -4.873% | 30 | 279 | -75.410% |
| 2026-08-24 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -0.581% | 20 | 269 | -76.608% |
| 2026-08-21 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +0.194% | 10 | 259 | -76.744% |
| 2026-08-19 | 5.0200 | 5.1500 | 5.0200 | 5.1500 | -9.171% | 6 | 258 | -76.699% |
| 2026-08-18 | 5.6400 | 5.6700 | 5.5800 | 5.6700 | +13.855% | 7 | 254 | -78.836% |
| 2026-08-17 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -11.230% | 2 | 256 | -75.904% |
| 2026-08-10 | 5.6300 | 5.6300 | 5.5000 | 5.6100 | -8.033% | 31 | 258 | -78.610% |
| 2026-08-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.329% | 1 | 258 | -80.328% |
| 2026-08-05 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -1.794% | 1 | 257 | -80.066% |
| 2026-08-04 | 6.6700 | 6.6700 | 6.0700 | 6.1300 | -18.484% | 25 | 237 | -80.424% |
| 2026-08-03 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -20.000% | 2 | 235 | -84.043% |
| 2026-07-31 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -12.558% | 22 | 213 | -87.234% |
| 2026-07-29 | 10.8100 | 10.8100 | 10.7500 | 10.7500 | +13.397% | 4 | 209 | -88.837% |
| 2026-07-21 | 9.4600 | 9.4800 | 9.4600 | 9.4800 | -3.756% | 2 | 209 | -87.342% |
| 2026-07-20 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -6.011% | 1 | 209 | -87.817% |
| 2026-07-17 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +5.966% | 1 | 209 | -88.550% |
| 2026-07-16 | 9.1400 | 9.8900 | 9.1400 | 9.8900 | +11.625% | 22 | 219 | -87.867% |
| 2026-07-15 | 9.7200 | 9.7200 | 8.8600 | 8.8600 | -6.243% | 4 | 219 | -86.456% |
| 2026-07-14 | 9.6500 | 9.6500 | 9.4400 | 9.4500 | -5.500% | 120 | 114 | -87.302% |
| 2026-07-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.058% | 1 | 114 | -88.000% |
| 2026-07-06 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -10.019% | 1 | 114 | -87.513% |
| 2026-07-01 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -4.387% | 10 | 120 | -88.764% |
| 2026-06-30 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -23.650% | 10 | 110 | -89.257% |
| 2026-06-23 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | +23.773% | 3 | 107 | -91.798% |
| 2026-06-16 | 11.5500 | 11.8200 | 11.5500 | 11.8200 | -17.803% | 6 | 101 | -89.848% |
| 2026-06-12 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -18.249% | 75 | 106 | -91.655% |
| 2026-06-11 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -0.509% | 1 | 105 | -93.178% |
| 2026-06-10 | 17.6700 | 17.6800 | 17.6700 | 17.6800 | +19.864% | 75 | 40 | -93.213% |
| 2026-06-05 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +18.856% | 1 | 39 | -91.864% |
| 2026-06-04 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -0.799% | 5 | 34 | -90.330% |
| 2026-06-02 | 12.6800 | 12.6800 | 12.5100 | 12.5100 | +0.725% | 11 | 43 | -90.408% |
| 2026-05-29 | 12.3900 | 12.4200 | 12.3900 | 12.4200 | -12.781% | 30 | 13 | -90.338% |
| 2026-05-26 | 13.9900 | 14.2400 | 13.9900 | 14.2400 | 0.000% | 15 | 0 | -91.573% |