SPY261130P00685000
SPY Nov 30 2026 685.00 Put
optionOPRA
EODOct 27, 2026
1.41USD-21.229%(-0.38)14Vol11,407OI
SPY261130P00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.6400 | 1.6400 | 1.4100 | 1.4100 | -21.229% | 14 | 11,407 | 0.000% |
| 2026-10-26 | 2.0400 | 2.0400 | 1.6500 | 1.7900 | -28.400% | 9,348 | 4,881 | -21.229% |
| 2026-10-23 | 2.6900 | 2.8300 | 2.2400 | 2.5000 | +15.207% | 112 | 5,003 | -43.600% |
| 2026-10-22 | 1.8700 | 2.6500 | 1.8400 | 2.1700 | +50.694% | 1,154 | 4,717 | -35.023% |
| 2026-10-21 | 1.5600 | 1.6600 | 1.4400 | 1.4400 | -20.442% | 74 | 4,751 | -2.083% |
| 2026-10-20 | 2.2700 | 2.2700 | 1.8000 | 1.8100 | -14.218% | 251 | 4,505 | -22.099% |
| 2026-10-19 | 2.2200 | 2.2600 | 1.9000 | 2.1100 | -30.132% | 170 | 4,403 | -33.175% |
| 2026-10-16 | 1.6700 | 3.5900 | 1.6100 | 3.0200 | +39.815% | 720 | 4,401 | -53.311% |
| 2026-10-14 | 1.7000 | 2.2500 | 1.7000 | 2.1600 | +31.707% | 27 | 4,398 | -34.722% |
| 2026-10-13 | 1.5500 | 1.6400 | 1.5500 | 1.6400 | +3.797% | 5 | 4,397 | -14.024% |
| 2026-10-12 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -3.659% | 2 | 4,396 | -10.759% |
| 2026-10-09 | 1.7500 | 1.7500 | 1.6400 | 1.6400 | -18.408% | 6 | 4,396 | -14.024% |
| 2026-10-08 | 1.8900 | 2.1600 | 1.8900 | 2.0100 | +12.921% | 50 | 4,395 | -29.851% |
| 2026-10-07 | 1.9500 | 2.0000 | 1.7800 | 1.7800 | +2.890% | 11 | 4,399 | -20.787% |
| 2026-10-06 | 1.8400 | 1.8400 | 1.7000 | 1.7300 | -14.356% | 54 | 4,351 | -18.497% |
| 2026-10-05 | 2.2500 | 2.2500 | 2.0200 | 2.0200 | -17.213% | 7 | 4,350 | -30.198% |
| 2026-10-02 | 2.5300 | 2.6200 | 2.4400 | 2.4400 | -16.438% | 7 | 4,350 | -42.213% |
| 2026-10-01 | 3.4500 | 3.4500 | 2.9200 | 2.9200 | -4.575% | 3 | 4,351 | -51.712% |
| 2026-09-30 | 2.6800 | 3.0600 | 2.5800 | 3.0600 | +5.155% | 50 | 4,307 | -53.922% |
| 2026-09-29 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -0.342% | 2 | 4,309 | -51.546% |
| 2026-09-28 | 2.9500 | 3.0200 | 2.9200 | 2.9200 | -4.575% | 7 | 4,302 | -51.712% |
| 2026-09-23 | 2.9800 | 3.1200 | 2.9800 | 3.0600 | +17.241% | 64 | 4,301 | -53.922% |
| 2026-09-22 | 2.7600 | 2.7600 | 2.6100 | 2.6100 | -10.922% | 3 | 4,301 | -45.977% |
| 2026-09-21 | 3.2600 | 3.2600 | 2.9300 | 2.9300 | -28.710% | 5 | 4,300 | -51.877% |
| 2026-09-18 | 3.8900 | 4.1100 | 3.8900 | 4.1100 | -4.419% | 2 | 4,299 | -65.693% |
| 2026-09-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -29.853% | 1 | 4,308 | -67.209% |
| 2026-09-16 | 4.8000 | 6.1300 | 4.7300 | 6.1300 | +16.985% | 36 | 4,298 | -76.998% |
| 2026-09-15 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +9.167% | 1 | 4,299 | -73.092% |
| 2026-09-14 | 5.3300 | 5.3300 | 4.6700 | 4.8000 | +5.727% | 12 | 4,294 | -70.625% |
| 2026-09-11 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -16.236% | 4 | 4,290 | -68.943% |
| 2026-09-10 | 5.5600 | 5.5700 | 5.4200 | 5.4200 | +12.917% | 3 | 4,291 | -73.985% |
| 2026-09-09 | 4.7100 | 4.8200 | 4.7100 | 4.8000 | +13.475% | 51 | 4,281 | -70.625% |
| 2026-09-08 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +3.171% | 1 | 4,281 | -66.667% |
| 2026-09-04 | 3.9300 | 4.1000 | 3.9300 | 4.1000 | +2.757% | 145 | 4,280 | -65.610% |
| 2026-09-03 | 4.1500 | 4.1500 | 3.9900 | 3.9900 | -15.287% | 2 | 4,280 | -64.662% |
| 2026-09-02 | 4.8300 | 4.8300 | 4.7100 | 4.7100 | -3.086% | 8 | 4,276 | -70.064% |
| 2026-09-01 | 5.2500 | 5.2800 | 4.8600 | 4.8600 | +4.741% | 4 | 4,276 | -70.988% |
| 2026-08-31 | 4.9400 | 4.9500 | 4.6300 | 4.6400 | -1.277% | 4,204 | 118 | -69.612% |
| 2026-08-28 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.053% | 1 | 118 | -70.000% |
| 2026-08-27 | 4.9600 | 4.9600 | 4.7500 | 4.7500 | -8.829% | 8 | 124 | -70.316% |
| 2026-08-26 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -11.695% | 1 | 124 | -72.937% |
| 2026-08-24 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -3.595% | 1 | 123 | -76.102% |
| 2026-08-20 | 6.3000 | 6.3000 | 6.1200 | 6.1200 | +5.336% | 9 | 114 | -76.961% |
| 2026-08-19 | 5.9100 | 6.7000 | 5.8100 | 5.8100 | -7.188% | 51 | 65 | -75.731% |
| 2026-08-18 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +10.993% | 1 | 64 | -77.476% |
| 2026-08-17 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +4.251% | 1 | 65 | -75.000% |
| 2026-08-14 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -5.088% | 1 | 65 | -73.937% |
| 2026-08-13 | 5.7300 | 5.7300 | 5.7000 | 5.7000 | -9.380% | 2 | 64 | -75.263% |
| 2026-08-11 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -3.675% | 1 | 64 | -77.583% |
| 2026-08-07 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -5.225% | 2 | 62 | -78.407% |
| 2026-08-05 | 6.8500 | 6.9000 | 6.8500 | 6.8900 | -3.771% | 40 | 25 | -79.536% |
| 2026-08-04 | 7.3800 | 7.3800 | 7.1600 | 7.1600 | -10.723% | 4 | 27 | -80.307% |
| 2026-08-03 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -29.649% | 4 | 31 | -82.419% |
| 2026-07-30 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +0.618% | 3 | 28 | -87.632% |
| 2026-07-27 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -8.259% | 3 | 29 | -87.555% |
| 2026-07-24 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -6.012% | 3 | 26 | -88.583% |
| 2026-07-23 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | +11.830% | 1 | 25 | -89.269% |
| 2026-07-20 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -4.316% | 1 | 25 | -88.000% |
| 2026-07-17 | 13.1600 | 13.1600 | 12.2800 | 12.2800 | +16.730% | 2 | 24 | -88.518% |
| 2026-07-15 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -3.309% | 1 | 23 | -86.597% |
| 2026-07-09 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -2.158% | 1 | 22 | -87.040% |
| 2026-07-06 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -29.397% | 1 | 23 | -87.320% |
| 2026-06-25 | 15.6600 | 15.7500 | 15.6600 | 15.7500 | -3.315% | 11 | 15 | -91.048% |
| 2026-06-23 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -12.841% | 1 | 15 | -91.344% |
| 2026-06-10 | 18.6900 | 18.6900 | 18.6900 | 18.6900 | +11.916% | 1 | 15 | -92.456% |
| 2026-06-08 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +21.543% | 1 | 14 | -91.557% |
| 2026-06-04 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | -4.716% | 1 | 14 | -89.738% |
| 2026-06-03 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | +3.965% | 1 | 13 | -90.222% |
| 2026-06-02 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +0.799% | 1 | 12 | -89.834% |
| 2026-05-29 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -3.911% | 10 | 4 | -89.753% |
| 2026-05-28 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | 0.000% | 4 | 0 | -90.154% |