SPY261130P00680000
SPY Nov 30 2026 680.00 Put
optionOPRA
EODOct 27, 2026
1.34USD-21.637%(-0.37)175Vol10,216OI
SPY261130P00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.4600 | 1.5500 | 1.3400 | 1.3400 | -21.637% | 175 | 10,164 | 0.000% |
| 2026-10-26 | 1.8800 | 1.8800 | 1.5100 | 1.7100 | -28.151% | 9,468 | 1,405 | -21.637% |
| 2026-10-23 | 2.5200 | 2.6100 | 2.2700 | 2.3800 | +15.534% | 19 | 1,410 | -43.697% |
| 2026-10-22 | 1.7900 | 2.4700 | 1.7800 | 2.0600 | +52.593% | 230 | 1,386 | -34.951% |
| 2026-10-21 | 1.5400 | 1.5800 | 1.3300 | 1.3500 | -21.053% | 34 | 1,369 | -0.741% |
| 2026-10-20 | 2.0700 | 2.0700 | 1.6400 | 1.7100 | -15.347% | 47 | 1,367 | -21.637% |
| 2026-10-19 | 1.9200 | 2.0200 | 1.7400 | 2.0200 | -29.617% | 36 | 1,380 | -33.663% |
| 2026-10-16 | 1.5000 | 3.3800 | 1.4900 | 2.8700 | +70.833% | 389 | 1,240 | -53.310% |
| 2026-10-15 | 2.0100 | 2.0100 | 1.6800 | 1.6800 | -13.846% | 14 | 1,233 | -20.238% |
| 2026-10-14 | 1.6100 | 2.0500 | 1.5900 | 1.9500 | +31.757% | 100 | 1,240 | -31.282% |
| 2026-10-13 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | -2.632% | 4 | 1,241 | -9.459% |
| 2026-10-12 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | 0.000% | 732 | 1,504 | -11.842% |
| 2026-10-09 | 1.6100 | 1.6200 | 1.5200 | 1.5200 | -16.022% | 47 | 1,517 | -11.842% |
| 2026-10-08 | 1.9000 | 1.9000 | 1.8100 | 1.8100 | +7.738% | 22 | 1,500 | -25.967% |
| 2026-10-07 | 1.8100 | 1.8400 | 1.6800 | 1.6800 | +7.692% | 12 | 1,501 | -20.238% |
| 2026-10-06 | 1.6700 | 1.6700 | 1.5600 | 1.5600 | -16.578% | 7 | 1,503 | -14.103% |
| 2026-10-05 | 2.0900 | 2.0900 | 1.8700 | 1.8700 | -15.000% | 727 | 886 | -28.342% |
| 2026-10-02 | 2.3000 | 2.3100 | 2.2000 | 2.2000 | -22.261% | 12 | 886 | -39.091% |
| 2026-10-01 | 2.8700 | 3.2200 | 2.8300 | 2.8300 | +1.071% | 210 | 726 | -52.650% |
| 2026-09-30 | 2.3400 | 2.8000 | 2.3400 | 2.8000 | +4.089% | 38 | 689 | -52.143% |
| 2026-09-29 | 2.5800 | 2.8700 | 2.5800 | 2.6900 | +3.462% | 15 | 686 | -50.186% |
| 2026-09-28 | 2.5700 | 2.6000 | 2.5700 | 2.6000 | -0.383% | 2 | 686 | -48.462% |
| 2026-09-25 | 2.9400 | 2.9400 | 2.5700 | 2.6100 | -9.059% | 4 | 686 | -48.659% |
| 2026-09-24 | 3.2600 | 3.2600 | 2.8000 | 2.8700 | +3.237% | 16 | 674 | -53.310% |
| 2026-09-23 | 2.4300 | 2.9900 | 2.4300 | 2.7800 | +14.876% | 285 | 423 | -51.799% |
| 2026-09-22 | 2.5700 | 2.5700 | 2.4100 | 2.4200 | -8.679% | 30 | 415 | -44.628% |
| 2026-09-21 | 3.0000 | 3.0000 | 2.6500 | 2.6500 | -28.184% | 57 | 385 | -49.434% |
| 2026-09-18 | 3.6000 | 3.7900 | 3.6000 | 3.6900 | -0.270% | 3 | 389 | -63.686% |
| 2026-09-17 | 3.6700 | 3.9800 | 3.6700 | 3.7000 | -26.148% | 37 | 392 | -63.784% |
| 2026-09-16 | 4.4900 | 5.7800 | 4.3600 | 5.0100 | +3.727% | 64 | 357 | -73.253% |
| 2026-09-15 | 4.9700 | 4.9700 | 4.7900 | 4.8300 | +9.773% | 16 | 356 | -72.257% |
| 2026-09-14 | 4.8800 | 4.9300 | 4.4000 | 4.4000 | +5.263% | 24 | 355 | -69.545% |
| 2026-09-11 | 4.3800 | 4.3800 | 4.1800 | 4.1800 | -22.593% | 13 | 351 | -67.943% |
| 2026-09-10 | 5.1700 | 5.4000 | 5.1300 | 5.4000 | +20.805% | 63 | 364 | -75.185% |
| 2026-09-09 | 4.3700 | 4.5700 | 4.3500 | 4.4700 | +6.938% | 20 | 363 | -70.022% |
| 2026-09-08 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +9.138% | 10 | 363 | -67.943% |
| 2026-09-04 | 3.6000 | 3.8300 | 3.6000 | 3.8300 | +2.681% | 48 | 320 | -65.013% |
| 2026-09-03 | 4.0500 | 4.0600 | 3.7300 | 3.7300 | -15.227% | 10 | 319 | -64.075% |
| 2026-09-02 | 4.6800 | 4.6800 | 4.4000 | 4.4000 | -14.062% | 8 | 314 | -69.545% |
| 2026-09-01 | 4.9100 | 5.3000 | 4.5300 | 5.1200 | +18.519% | 58 | 278 | -73.828% |
| 2026-08-31 | 4.5200 | 4.7200 | 4.3200 | 4.3200 | -1.595% | 13 | 277 | -68.981% |
| 2026-08-28 | 4.3300 | 4.3900 | 4.1100 | 4.3900 | +0.688% | 55 | 236 | -69.476% |
| 2026-08-27 | 4.6700 | 4.6700 | 4.3400 | 4.3600 | -10.472% | 16 | 236 | -69.266% |
| 2026-08-26 | 4.8800 | 4.8800 | 4.8700 | 4.8700 | -4.883% | 3 | 234 | -72.485% |
| 2026-08-25 | 5.2500 | 5.3400 | 5.1200 | 5.1200 | -7.581% | 10 | 238 | -73.828% |
| 2026-08-24 | 5.4800 | 5.5400 | 5.4800 | 5.5400 | +0.911% | 5 | 234 | -75.812% |
| 2026-08-21 | 5.4900 | 5.5300 | 5.4200 | 5.4900 | -8.804% | 25 | 215 | -75.592% |
| 2026-08-20 | 5.7300 | 6.0300 | 5.7300 | 6.0200 | +11.896% | 35 | 189 | -77.741% |
| 2026-08-19 | 5.3600 | 5.3800 | 5.3600 | 5.3800 | 0.000% | 2 | 193 | -75.093% |
| 2026-08-17 | 5.2300 | 5.3800 | 5.2200 | 5.3800 | +1.509% | 32 | 165 | -75.093% |
| 2026-08-13 | 5.2300 | 5.3600 | 5.2300 | 5.3000 | -9.556% | 3 | 167 | -74.717% |
| 2026-08-10 | 5.7700 | 5.8600 | 5.7700 | 5.8600 | -3.140% | 12 | 167 | -77.133% |
| 2026-08-07 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -6.923% | 2 | 166 | -77.851% |
| 2026-08-05 | 6.3800 | 6.5100 | 6.3800 | 6.5000 | 0.000% | 41 | 141 | -79.385% |
| 2026-08-04 | 7.0100 | 7.0100 | 6.4900 | 6.5000 | -13.564% | 6 | 142 | -79.385% |
| 2026-08-03 | 8.0400 | 8.0400 | 7.5200 | 7.5200 | -16.630% | 24 | 143 | -82.181% |
| 2026-07-31 | 10.1200 | 10.1200 | 9.0200 | 9.0200 | -11.828% | 6 | 139 | -85.144% |
| 2026-07-30 | 11.5100 | 11.7300 | 10.2300 | 10.2300 | -21.849% | 12 | 137 | -86.901% |
| 2026-07-29 | 12.2500 | 13.0900 | 10.5200 | 13.0900 | +22.566% | 16 | 139 | -89.763% |
| 2026-07-28 | 11.5600 | 11.5600 | 10.6100 | 10.6800 | -9.106% | 7 | 139 | -87.453% |
| 2026-07-27 | 11.1300 | 11.7500 | 11.1300 | 11.7500 | -0.424% | 13 | 139 | -88.596% |
| 2026-07-24 | 11.7700 | 11.8000 | 11.1000 | 11.8000 | -2.479% | 9 | 132 | -88.644% |
| 2026-07-23 | 11.5700 | 12.5800 | 11.5700 | 12.1000 | +19.565% | 15 | 131 | -88.926% |
| 2026-07-22 | 9.9400 | 10.1200 | 9.9400 | 10.1200 | +1.403% | 3 | 129 | -86.759% |
| 2026-07-21 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -12.456% | 1 | 128 | -86.573% |
| 2026-07-20 | 10.4200 | 11.4000 | 10.4200 | 11.4000 | -0.870% | 10 | 126 | -88.246% |
| 2026-07-17 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +9.005% | 1 | 125 | -88.348% |
| 2026-07-16 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +5.080% | 1 | 124 | -87.299% |
| 2026-07-14 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -5.993% | 2 | 122 | -86.653% |
| 2026-07-13 | 10.8600 | 10.8600 | 10.6800 | 10.6800 | +10.331% | 3 | 122 | -87.453% |
| 2026-07-10 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -9.193% | 2 | 121 | -86.157% |
| 2026-07-09 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -3.003% | 1 | 121 | -87.430% |
| 2026-07-07 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +7.640% | 1 | 120 | -87.807% |
| 2026-07-06 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -20.730% | 1 | 120 | -86.876% |
| 2026-06-29 | 13.4600 | 13.4600 | 12.8800 | 12.8800 | -7.934% | 32 | 124 | -89.596% |
| 2026-06-26 | 14.3900 | 14.3900 | 13.9900 | 13.9900 | -3.049% | 2 | 122 | -90.422% |
| 2026-06-24 | 15.1100 | 15.1100 | 14.4300 | 14.4300 | -5.871% | 7 | 129 | -90.714% |
| 2026-06-23 | 15.0400 | 15.3300 | 15.0400 | 15.3300 | +18.837% | 2 | 129 | -91.259% |
| 2026-06-18 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -3.008% | 2 | 129 | -89.612% |
| 2026-06-17 | 12.9200 | 13.3000 | 12.9200 | 13.3000 | +8.838% | 6 | 123 | -89.925% |
| 2026-06-15 | 12.3900 | 12.3900 | 12.1900 | 12.2200 | -27.906% | 12 | 113 | -89.034% |
| 2026-06-11 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -0.411% | 1 | 112 | -92.094% |
| 2026-06-09 | 17.8200 | 20.2600 | 17.0200 | 17.0200 | +9.033% | 82 | 44 | -92.127% |
| 2026-06-05 | 14.4500 | 15.6100 | 14.4500 | 15.6100 | +19.800% | 3 | 41 | -91.416% |
| 2026-06-04 | 13.0500 | 13.0500 | 13.0300 | 13.0300 | -6.528% | 2 | 40 | -89.716% |
| 2026-06-03 | 13.9500 | 13.9500 | 13.9400 | 13.9400 | +4.970% | 2 | 38 | -90.387% |
| 2026-06-02 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | 0.000% | 1 | 37 | -89.910% |
| 2026-06-01 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -0.300% | 1 | 36 | -89.910% |
| 2026-05-29 | 13.3700 | 13.3700 | 13.1000 | 13.3200 | -2.203% | 37 | 1 | -89.940% |
| 2026-05-28 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | 0.000% | 1 | 0 | -90.162% |