SPY261130P00695000
SPY Nov 30 2026 695.00 Put
optionOPRA
EODOct 27, 2026
1.77USD-17.290%(-0.37)123Vol1,229OI
SPY261130P00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.8900 | 1.9900 | 1.6800 | 1.7700 | -17.290% | 123 | 1,267 | 0.000% |
| 2026-10-26 | 2.4300 | 2.4300 | 1.9300 | 2.1400 | -29.139% | 568 | 782 | -17.290% |
| 2026-10-23 | 3.2300 | 3.3600 | 2.7100 | 3.0200 | +9.818% | 214 | 750 | -41.391% |
| 2026-10-22 | 2.1900 | 3.0700 | 2.1800 | 2.7500 | +57.143% | 58 | 737 | -35.636% |
| 2026-10-21 | 1.9400 | 1.9400 | 1.7500 | 1.7500 | -19.355% | 4 | 738 | +1.143% |
| 2026-10-20 | 2.6600 | 2.6600 | 2.1100 | 2.1700 | -15.564% | 162 | 738 | -18.433% |
| 2026-10-19 | 2.4800 | 2.5700 | 2.3400 | 2.5700 | -29.396% | 31 | 719 | -31.128% |
| 2026-10-16 | 1.8800 | 4.2700 | 1.8800 | 3.6400 | +70.892% | 318 | 693 | -51.374% |
| 2026-10-15 | 2.3000 | 2.3000 | 2.0800 | 2.1300 | -18.077% | 69 | 691 | -16.901% |
| 2026-10-14 | 2.0000 | 2.6000 | 2.0000 | 2.6000 | +38.298% | 246 | 794 | -31.923% |
| 2026-10-13 | 1.7900 | 1.9300 | 1.7900 | 1.8800 | +1.622% | 32 | 813 | -5.851% |
| 2026-10-12 | 1.8400 | 1.9000 | 1.8400 | 1.8500 | -6.091% | 66 | 814 | -4.324% |
| 2026-10-09 | 2.0200 | 2.0200 | 1.9700 | 1.9700 | -21.200% | 121 | 700 | -10.152% |
| 2026-10-08 | 2.2100 | 2.5000 | 2.2100 | 2.5000 | +23.762% | 2 | 694 | -29.200% |
| 2026-10-07 | 2.3600 | 2.3600 | 2.0200 | 2.0200 | +0.498% | 54 | 672 | -12.376% |
| 2026-10-06 | 2.1800 | 2.1800 | 2.0100 | 2.0100 | -16.250% | 6 | 672 | -11.940% |
| 2026-10-05 | 2.6600 | 2.6600 | 2.3700 | 2.4000 | -15.493% | 91 | 606 | -26.250% |
| 2026-10-02 | 2.9400 | 3.1000 | 2.8300 | 2.8400 | -31.731% | 118 | 580 | -37.676% |
| 2026-10-01 | 4.2000 | 4.2000 | 4.0200 | 4.1600 | +13.043% | 7 | 578 | -57.452% |
| 2026-09-30 | 3.0700 | 3.6800 | 3.0700 | 3.6800 | +7.289% | 12 | 570 | -51.902% |
| 2026-09-29 | 3.3400 | 3.4300 | 3.3400 | 3.4300 | -2.833% | 4 | 568 | -48.397% |
| 2026-09-28 | 3.4600 | 3.5300 | 3.4600 | 3.5300 | -9.254% | 6 | 565 | -49.858% |
| 2026-09-24 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +4.011% | 1 | 565 | -54.499% |
| 2026-09-23 | 3.0500 | 3.7400 | 3.0500 | 3.7400 | +24.252% | 8 | 562 | -52.674% |
| 2026-09-22 | 3.0400 | 3.0400 | 3.0100 | 3.0100 | -9.880% | 2 | 561 | -41.196% |
| 2026-09-21 | 3.6200 | 3.6200 | 3.3400 | 3.3400 | -27.549% | 18 | 564 | -47.006% |
| 2026-09-18 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -1.915% | 1 | 564 | -61.605% |
| 2026-09-17 | 4.8600 | 4.8600 | 4.7000 | 4.7000 | -29.641% | 6 | 561 | -62.340% |
| 2026-09-16 | 5.5800 | 7.3000 | 5.5400 | 6.6800 | +9.150% | 58 | 510 | -73.503% |
| 2026-09-15 | 6.1100 | 6.1200 | 6.1100 | 6.1200 | +2.170% | 5 | 513 | -71.078% |
| 2026-09-14 | 6.2200 | 6.2200 | 5.9000 | 5.9900 | +15.637% | 53 | 463 | -70.451% |
| 2026-09-11 | 5.3600 | 5.4300 | 5.1800 | 5.1800 | -22.339% | 9 | 461 | -65.830% |
| 2026-09-10 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +21.494% | 5 | 476 | -73.463% |
| 2026-09-09 | 5.4000 | 5.5100 | 5.4000 | 5.4900 | +8.498% | 64 | 486 | -67.760% |
| 2026-09-08 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +6.977% | 1 | 487 | -65.020% |
| 2026-09-04 | 4.4400 | 4.7300 | 4.4400 | 4.7300 | -0.211% | 267 | 250 | -62.579% |
| 2026-09-03 | 5.1000 | 5.1000 | 4.7400 | 4.7400 | -13.504% | 23 | 239 | -62.658% |
| 2026-09-02 | 6.0500 | 6.0500 | 5.4400 | 5.4800 | -11.327% | 5 | 236 | -67.701% |
| 2026-09-01 | 6.0100 | 6.1800 | 5.6000 | 6.1800 | +12.160% | 15 | 226 | -71.359% |
| 2026-08-28 | 5.2800 | 5.5100 | 5.2800 | 5.5100 | -11.129% | 33 | 254 | -67.877% |
| 2026-08-26 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -5.344% | 1 | 259 | -71.452% |
| 2026-08-25 | 6.5100 | 6.6100 | 6.5100 | 6.5500 | -1.652% | 20 | 264 | -72.977% |
| 2026-08-24 | 6.8100 | 6.8100 | 6.6600 | 6.6600 | -1.040% | 7 | 263 | -73.423% |
| 2026-08-21 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -9.177% | 1 | 263 | -73.700% |
| 2026-08-20 | 6.8300 | 7.4100 | 6.8300 | 7.4100 | +3.203% | 20 | 255 | -76.113% |
| 2026-08-18 | 7.2600 | 7.3400 | 7.1800 | 7.1800 | +15.064% | 30 | 255 | -75.348% |
| 2026-08-14 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -2.194% | 1 | 255 | -71.635% |
| 2026-08-13 | 6.2600 | 6.4100 | 6.2200 | 6.3800 | -7.670% | 60 | 221 | -72.257% |
| 2026-08-12 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -5.472% | 30 | 206 | -74.385% |
| 2026-08-11 | 7.0700 | 7.3300 | 7.0700 | 7.3100 | +1.107% | 13 | 201 | -75.787% |
| 2026-08-10 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -2.429% | 10 | 191 | -75.519% |
| 2026-08-07 | 7.3600 | 7.4100 | 7.3600 | 7.4100 | -2.756% | 8 | 187 | -76.113% |
| 2026-08-05 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -2.433% | 5 | 187 | -76.772% |
| 2026-08-04 | 8.2200 | 8.2200 | 7.7100 | 7.8100 | -20.630% | 8 | 181 | -77.337% |
| 2026-08-03 | 9.9100 | 9.9100 | 9.8400 | 9.8400 | -25.057% | 5 | 183 | -82.012% |
| 2026-07-31 | 11.9600 | 13.1300 | 11.9600 | 13.1300 | +6.230% | 8 | 185 | -86.519% |
| 2026-07-30 | 13.6200 | 13.6200 | 12.3600 | 12.3600 | -24.218% | 24 | 173 | -85.680% |
| 2026-07-29 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | +13.264% | 2 | 174 | -89.148% |
| 2026-07-27 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +3.746% | 1 | 174 | -87.708% |
| 2026-07-24 | 14.0000 | 14.0000 | 13.8800 | 13.8800 | -7.713% | 16 | 159 | -87.248% |
| 2026-07-23 | 14.7600 | 15.0400 | 14.7600 | 15.0400 | +30.216% | 14 | 145 | -88.231% |
| 2026-07-15 | 11.3900 | 11.5500 | 11.3900 | 11.5500 | -8.551% | 7 | 145 | -84.675% |
| 2026-07-13 | 12.9800 | 12.9800 | 12.6300 | 12.6300 | +9.540% | 8 | 137 | -85.986% |
| 2026-07-10 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -11.034% | 2 | 135 | -84.649% |
| 2026-07-07 | 12.7200 | 12.9600 | 12.7200 | 12.9600 | +6.230% | 2 | 133 | -86.343% |
| 2026-07-06 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -10.688% | 90 | 43 | -85.492% |
| 2026-06-30 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | -20.164% | 1 | 43 | -87.042% |
| 2026-06-26 | 17.1100 | 17.1100 | 17.1100 | 17.1100 | -0.175% | 2 | 41 | -89.655% |
| 2026-06-24 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | +11.010% | 30 | 41 | -89.673% |
| 2026-06-18 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | -12.223% | 3 | 41 | -88.536% |
| 2026-06-17 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | +20.728% | 2 | 41 | -89.937% |
| 2026-06-16 | 14.5500 | 14.5700 | 14.5500 | 14.5700 | -34.428% | 30 | 11 | -87.852% |
| 2026-06-10 | 22.3200 | 22.3200 | 22.2200 | 22.2200 | +28.812% | 5 | 9 | -92.034% |
| 2026-06-05 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +6.613% | 5 | 4 | -89.739% |
| 2026-06-03 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | 0.000% | 4 | 0 | -89.061% |