SPY261130P00690000
SPY Nov 30 2026 690.00 Put
optionOPRA
EODOct 27, 2026
1.58USD-21.393%(-0.43)80Vol1,169OI
SPY261130P00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.7100 | 1.7100 | 1.5700 | 1.5800 | -21.393% | 80 | 1,219 | 0.000% |
| 2026-10-26 | 2.2200 | 2.2300 | 1.7800 | 2.0100 | -26.909% | 255 | 1,245 | -21.393% |
| 2026-10-23 | 3.0000 | 3.0800 | 2.4900 | 2.7500 | +14.108% | 60 | 1,229 | -42.545% |
| 2026-10-22 | 2.0400 | 2.6800 | 2.0000 | 2.4100 | +53.503% | 144 | 1,299 | -34.440% |
| 2026-10-21 | 1.7900 | 1.8100 | 1.5600 | 1.5700 | -21.891% | 349 | 1,199 | +0.637% |
| 2026-10-20 | 2.4500 | 2.5300 | 1.9700 | 2.0100 | -14.831% | 66 | 1,186 | -21.393% |
| 2026-10-19 | 2.4000 | 2.4000 | 2.1900 | 2.3600 | -30.792% | 22 | 1,183 | -33.051% |
| 2026-10-16 | 1.7500 | 3.9000 | 1.7400 | 3.4100 | +75.773% | 833 | 1,401 | -53.666% |
| 2026-10-15 | 2.5500 | 2.5500 | 1.9400 | 1.9400 | -12.613% | 24 | 1,386 | -18.557% |
| 2026-10-14 | 1.8500 | 2.4400 | 1.7200 | 2.2200 | +26.857% | 289 | 1,141 | -28.829% |
| 2026-10-13 | 1.7400 | 1.7700 | 1.7300 | 1.7500 | +2.941% | 7 | 1,137 | -9.714% |
| 2026-10-12 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -4.494% | 2 | 1,137 | -7.059% |
| 2026-10-09 | 1.8700 | 1.8700 | 1.7800 | 1.7800 | -18.349% | 6 | 1,143 | -11.236% |
| 2026-10-08 | 2.0500 | 2.2900 | 1.9800 | 2.1800 | +10.101% | 804 | 607 | -27.523% |
| 2026-10-07 | 2.1600 | 2.1600 | 1.9800 | 1.9800 | +9.392% | 20 | 616 | -20.202% |
| 2026-10-06 | 1.9500 | 1.9500 | 1.8100 | 1.8100 | -16.972% | 14 | 613 | -12.707% |
| 2026-10-05 | 2.4600 | 2.4600 | 2.1800 | 2.1800 | -17.736% | 4 | 617 | -27.523% |
| 2026-10-02 | 2.6400 | 2.8600 | 2.6400 | 2.6500 | -17.445% | 29 | 601 | -40.377% |
| 2026-10-01 | 3.3100 | 3.8000 | 3.1800 | 3.2100 | -3.604% | 40 | 573 | -50.779% |
| 2026-09-30 | 2.9700 | 3.3400 | 2.8600 | 3.3300 | +4.062% | 39 | 568 | -52.553% |
| 2026-09-29 | 3.0800 | 3.3800 | 3.0400 | 3.2000 | -2.439% | 12 | 565 | -50.625% |
| 2026-09-28 | 3.2300 | 3.4800 | 3.1000 | 3.2800 | +11.945% | 29 | 559 | -51.829% |
| 2026-09-25 | 3.3800 | 3.3800 | 2.9300 | 2.9300 | -12.275% | 41 | 563 | -46.075% |
| 2026-09-24 | 3.5300 | 3.5300 | 3.2700 | 3.3400 | +3.406% | 70 | 494 | -52.695% |
| 2026-09-23 | 3.0500 | 3.2300 | 3.0500 | 3.2300 | +14.947% | 29 | 468 | -51.084% |
| 2026-09-22 | 3.0100 | 3.0100 | 2.8100 | 2.8100 | -9.355% | 18 | 470 | -43.772% |
| 2026-09-21 | 3.4800 | 3.5000 | 3.0800 | 3.1000 | -22.500% | 158 | 465 | -49.032% |
| 2026-09-18 | 4.2000 | 4.5700 | 4.0000 | 4.0000 | -6.542% | 94 | 378 | -60.500% |
| 2026-09-17 | 4.5700 | 4.5700 | 4.2800 | 4.2800 | -28.428% | 21 | 379 | -63.084% |
| 2026-09-16 | 5.0000 | 6.7200 | 5.0000 | 5.9800 | +5.097% | 91 | 422 | -73.579% |
| 2026-09-15 | 5.3900 | 5.6900 | 5.3900 | 5.6900 | +14.718% | 14 | 423 | -72.232% |
| 2026-09-14 | 5.5800 | 5.5800 | 4.9600 | 4.9600 | +2.479% | 6 | 424 | -68.145% |
| 2026-09-11 | 4.9700 | 4.9700 | 4.8200 | 4.8400 | -21.301% | 22 | 430 | -67.355% |
| 2026-09-10 | 6.1000 | 6.2900 | 5.9000 | 6.1500 | +17.143% | 170 | 405 | -74.309% |
| 2026-09-09 | 5.0100 | 5.2500 | 5.0100 | 5.2500 | +10.063% | 56 | 408 | -69.905% |
| 2026-09-08 | 4.6000 | 4.7700 | 4.5100 | 4.7700 | +11.449% | 28 | 388 | -66.876% |
| 2026-09-04 | 4.1500 | 4.2800 | 4.1400 | 4.2800 | -0.233% | 9 | 385 | -63.084% |
| 2026-09-03 | 4.3500 | 4.3500 | 4.2900 | 4.2900 | -15.050% | 2 | 384 | -63.170% |
| 2026-09-02 | 5.6500 | 5.6500 | 5.0200 | 5.0500 | -14.116% | 68 | 344 | -68.713% |
| 2026-09-01 | 5.6300 | 6.1200 | 5.2500 | 5.8800 | +17.600% | 72 | 289 | -73.129% |
| 2026-08-31 | 5.3200 | 5.4000 | 5.0000 | 5.0000 | -1.961% | 40 | 256 | -68.400% |
| 2026-08-28 | 4.9400 | 5.1600 | 4.9400 | 5.1000 | +2.000% | 29 | 238 | -69.020% |
| 2026-08-27 | 5.4200 | 5.4200 | 5.0000 | 5.0000 | -10.072% | 11 | 232 | -68.400% |
| 2026-08-26 | 5.7900 | 5.8400 | 5.5600 | 5.5600 | -11.746% | 128 | 152 | -71.583% |
| 2026-08-24 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | +0.639% | 2 | 152 | -74.921% |
| 2026-08-21 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -9.538% | 49 | 114 | -74.760% |
| 2026-08-20 | 6.6800 | 6.9200 | 6.5200 | 6.9200 | +13.072% | 12 | 104 | -77.168% |
| 2026-08-19 | 6.3000 | 6.3000 | 6.1200 | 6.1200 | -3.622% | 7 | 108 | -74.183% |
| 2026-08-17 | 6.0700 | 6.3500 | 6.0700 | 6.3500 | +6.365% | 6 | 110 | -75.118% |
| 2026-08-14 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +0.675% | 1 | 110 | -73.534% |
| 2026-08-13 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -6.761% | 1 | 109 | -73.356% |
| 2026-08-12 | 6.5700 | 6.5700 | 6.3600 | 6.3600 | -8.752% | 9 | 100 | -75.157% |
| 2026-08-11 | 6.7000 | 6.9700 | 6.7000 | 6.9700 | +3.566% | 5 | 96 | -77.331% |
| 2026-08-10 | 6.6700 | 6.7300 | 6.5100 | 6.7300 | -7.300% | 4 | 94 | -76.523% |
| 2026-08-06 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 0.000% | 2 | 92 | -78.237% |
| 2026-08-05 | 7.1900 | 7.2600 | 7.1900 | 7.2600 | +0.138% | 17 | 76 | -78.237% |
| 2026-08-04 | 7.6700 | 7.6700 | 7.2500 | 7.2500 | -17.237% | 15 | 64 | -78.207% |
| 2026-08-03 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -34.724% | 1 | 64 | -81.963% |
| 2026-07-29 | 14.3100 | 14.3100 | 13.4200 | 13.4200 | +0.978% | 2 | 64 | -88.227% |
| 2026-07-27 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +18.344% | 6 | 58 | -88.111% |
| 2026-07-22 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -2.263% | 2 | 56 | -85.931% |
| 2026-07-21 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -10.723% | 2 | 56 | -86.249% |
| 2026-07-17 | 13.5200 | 13.5200 | 12.6600 | 12.8700 | +20.732% | 7 | 54 | -87.723% |
| 2026-07-16 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -7.143% | 1 | 53 | -85.178% |
| 2026-07-15 | 10.7000 | 11.4800 | 10.7000 | 11.4800 | -6.132% | 4 | 51 | -86.237% |
| 2026-07-13 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +12.408% | 5 | 46 | -87.081% |
| 2026-07-10 | 11.1500 | 11.1500 | 10.8800 | 10.8800 | -20.815% | 2 | 44 | -85.478% |
| 2026-07-08 | 13.0800 | 13.7400 | 13.0800 | 13.7400 | +19.791% | 9 | 35 | -88.501% |
| 2026-07-06 | 12.0000 | 12.0000 | 11.4700 | 11.4700 | -11.016% | 2 | 36 | -86.225% |
| 2026-06-30 | 13.5000 | 13.5000 | 12.8900 | 12.8900 | -9.923% | 39 | 69 | -87.742% |
| 2026-06-29 | 14.8800 | 15.1300 | 14.3100 | 14.3100 | -14.311% | 3 | 67 | -88.959% |
| 2026-06-25 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -1.938% | 1 | 66 | -90.539% |
| 2026-06-24 | 16.1400 | 17.0300 | 16.1400 | 17.0300 | +0.889% | 4 | 65 | -90.722% |
| 2026-06-23 | 16.7600 | 16.9400 | 16.7600 | 16.8800 | +16.094% | 13 | 52 | -90.640% |
| 2026-06-22 | 14.0300 | 14.5400 | 14.0300 | 14.5400 | +0.276% | 4 | 49 | -89.133% |
| 2026-06-18 | 14.5900 | 14.8800 | 14.5000 | 14.5000 | -12.965% | 4 | 47 | -89.103% |
| 2026-06-17 | 14.2400 | 16.6600 | 14.2400 | 16.6600 | +19.512% | 5 | 42 | -90.516% |
| 2026-06-16 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | +2.802% | 1 | 42 | -88.666% |
| 2026-06-15 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -36.368% | 2 | 40 | -88.348% |
| 2026-06-10 | 21.3100 | 21.6400 | 21.3100 | 21.3100 | +1.476% | 8 | 33 | -92.586% |
| 2026-06-09 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +17.713% | 1 | 34 | -92.476% |
| 2026-06-08 | 17.1000 | 17.8400 | 17.1000 | 17.8400 | -5.658% | 7 | 29 | -91.143% |
| 2026-06-05 | 17.2600 | 18.9100 | 17.2600 | 18.9100 | +26.151% | 10 | 20 | -91.645% |
| 2026-06-04 | 15.3100 | 15.3100 | 14.9900 | 14.9900 | -3.228% | 3 | 17 | -89.460% |
| 2026-06-03 | 14.9600 | 15.4900 | 14.9600 | 15.4900 | +2.515% | 15 | 2 | -89.800% |
| 2026-05-28 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | -6.728% | 1 | 3 | -89.543% |
| 2026-05-27 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -1.460% | 1 | 2 | -90.247% |
| 2026-05-26 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | 0.000% | 2 | 0 | -90.389% |