SPY261130P00700000
SPY Nov 30 2026 700.00 Put
optionOPRA
EODOct 27, 2026
1.86USD-22.822%(-0.55)536Vol11,217OI
SPY261130P00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.0600 | 2.1500 | 1.8200 | 1.8600 | -22.822% | 536 | 11,464 | 0.000% |
| 2026-10-26 | 2.7000 | 2.7000 | 2.1100 | 2.4100 | -26.300% | 1,288 | 11,302 | -22.822% |
| 2026-10-23 | 3.5500 | 3.7400 | 2.8600 | 3.2700 | +13.542% | 908 | 11,324 | -43.119% |
| 2026-10-22 | 2.4400 | 3.5000 | 2.3700 | 2.8800 | +54.011% | 2,258 | 11,249 | -35.417% |
| 2026-10-21 | 2.0300 | 2.2700 | 1.8300 | 1.8700 | -16.889% | 339 | 11,028 | -0.535% |
| 2026-10-20 | 2.9000 | 2.9000 | 2.2400 | 2.2500 | -21.053% | 386 | 10,925 | -17.333% |
| 2026-10-19 | 2.6600 | 2.8800 | 2.3800 | 2.8500 | -24.000% | 458 | 10,880 | -34.737% |
| 2026-10-16 | 2.1900 | 4.5600 | 2.1400 | 3.7500 | +62.338% | 1,728 | 10,837 | -50.400% |
| 2026-10-15 | 3.0300 | 3.1500 | 2.2600 | 2.3100 | -13.483% | 461 | 10,775 | -19.481% |
| 2026-10-14 | 2.2300 | 3.0000 | 2.0400 | 2.6700 | +31.527% | 1,319 | 10,160 | -30.337% |
| 2026-10-13 | 1.9400 | 2.1300 | 1.9400 | 2.0300 | -0.490% | 54 | 10,155 | -8.374% |
| 2026-10-12 | 2.0500 | 2.1000 | 1.9800 | 2.0400 | -3.318% | 97 | 10,232 | -8.824% |
| 2026-10-09 | 2.2700 | 2.2800 | 2.0800 | 2.1100 | -17.255% | 69 | 10,239 | -11.848% |
| 2026-10-08 | 2.4100 | 2.9600 | 2.3700 | 2.5500 | +14.350% | 131 | 10,264 | -27.059% |
| 2026-10-07 | 2.5000 | 2.6000 | 2.2000 | 2.2300 | +2.294% | 51 | 10,241 | -16.592% |
| 2026-10-06 | 2.4000 | 2.4000 | 2.1200 | 2.1800 | -16.475% | 428 | 9,932 | -14.679% |
| 2026-10-05 | 2.9200 | 2.9200 | 2.5600 | 2.6100 | -15.260% | 111 | 9,886 | -28.736% |
| 2026-10-02 | 3.2100 | 3.4000 | 3.0200 | 3.0800 | -21.228% | 3,256 | 9,453 | -39.610% |
| 2026-10-01 | 4.0200 | 4.6000 | 3.9100 | 3.9100 | -2.736% | 2,235 | 5,444 | -52.430% |
| 2026-09-30 | 3.5100 | 4.0200 | 3.2700 | 4.0200 | +6.069% | 1,260 | 5,370 | -53.731% |
| 2026-09-29 | 3.6500 | 4.0600 | 3.6400 | 3.7900 | -1.813% | 315 | 5,146 | -50.923% |
| 2026-09-28 | 3.7200 | 4.2000 | 3.6700 | 3.8600 | +13.196% | 61 | 5,134 | -51.813% |
| 2026-09-25 | 3.7100 | 4.1500 | 3.3400 | 3.4100 | -13.452% | 67 | 5,141 | -45.455% |
| 2026-09-24 | 4.3000 | 4.5500 | 3.9000 | 3.9400 | +0.254% | 130 | 5,068 | -52.792% |
| 2026-09-23 | 3.3300 | 4.1000 | 3.3300 | 3.9300 | +19.453% | 637 | 4,857 | -52.672% |
| 2026-09-22 | 3.4800 | 3.4800 | 3.2100 | 3.2900 | -8.611% | 3,709 | 1,298 | -43.465% |
| 2026-09-21 | 4.1200 | 4.1200 | 3.5700 | 3.6000 | -24.211% | 230 | 1,278 | -48.333% |
| 2026-09-18 | 4.9000 | 5.2300 | 4.7500 | 4.7500 | -5.567% | 46 | 1,279 | -60.842% |
| 2026-09-17 | 5.1000 | 5.4500 | 4.9700 | 5.0300 | -26.354% | 147 | 1,306 | -63.022% |
| 2026-09-16 | 6.0400 | 7.9100 | 5.8300 | 6.8300 | +4.116% | 138 | 1,308 | -72.767% |
| 2026-09-15 | 6.2800 | 6.7700 | 6.2800 | 6.5600 | +10.252% | 29 | 1,311 | -71.646% |
| 2026-09-14 | 6.7300 | 6.7300 | 5.8000 | 5.9500 | +5.684% | 256 | 1,495 | -68.739% |
| 2026-09-11 | 5.8300 | 5.9600 | 5.5200 | 5.6300 | -22.022% | 127 | 1,433 | -66.963% |
| 2026-09-10 | 6.9800 | 7.2900 | 6.7000 | 7.2200 | +20.938% | 170 | 1,450 | -74.238% |
| 2026-09-09 | 5.8400 | 6.3300 | 5.8100 | 5.9700 | +9.141% | 165 | 1,407 | -68.844% |
| 2026-09-08 | 5.1700 | 5.4900 | 5.1000 | 5.4700 | +7.466% | 45 | 1,404 | -65.996% |
| 2026-09-04 | 4.8000 | 5.0900 | 4.8000 | 5.0900 | +4.733% | 89 | 1,357 | -63.458% |
| 2026-09-03 | 5.3800 | 5.5200 | 4.8300 | 4.8600 | -17.627% | 180 | 1,277 | -61.728% |
| 2026-09-02 | 6.5200 | 6.5200 | 5.7700 | 5.9000 | -13.616% | 137 | 1,313 | -68.475% |
| 2026-09-01 | 6.5900 | 7.0500 | 6.0200 | 6.8300 | +20.035% | 178 | 1,227 | -72.767% |
| 2026-08-31 | 5.9700 | 6.2300 | 5.6900 | 5.6900 | -1.215% | 262 | 1,111 | -67.311% |
| 2026-08-28 | 5.6100 | 5.9700 | 5.3600 | 5.7600 | -2.373% | 534 | 1,244 | -67.708% |
| 2026-08-27 | 6.1700 | 6.2900 | 5.6800 | 5.9000 | -9.370% | 53 | 1,226 | -68.475% |
| 2026-08-26 | 6.8000 | 6.8000 | 6.4400 | 6.5100 | -3.125% | 285 | 1,357 | -71.429% |
| 2026-08-25 | 6.8400 | 6.9100 | 6.7000 | 6.7200 | -6.667% | 436 | 966 | -72.321% |
| 2026-08-24 | 7.2800 | 7.3200 | 7.1600 | 7.2000 | +1.983% | 305 | 686 | -74.167% |
| 2026-08-21 | 7.3500 | 7.4200 | 7.0600 | 7.0600 | -10.633% | 17 | 683 | -73.654% |
| 2026-08-20 | 7.4300 | 7.9100 | 7.3700 | 7.9000 | +9.875% | 125 | 573 | -76.456% |
| 2026-08-19 | 7.2500 | 7.5000 | 6.9400 | 7.1900 | -5.890% | 5 | 586 | -74.131% |
| 2026-08-18 | 7.8300 | 7.8300 | 7.6400 | 7.6400 | +5.671% | 69 | 583 | -75.654% |
| 2026-08-17 | 6.8700 | 7.2500 | 6.8100 | 7.2300 | +7.270% | 23 | 581 | -74.274% |
| 2026-08-14 | 6.6000 | 6.8400 | 6.5900 | 6.7400 | -0.882% | 77 | 541 | -72.404% |
| 2026-08-13 | 6.9500 | 6.9900 | 6.6200 | 6.8000 | -5.424% | 142 | 450 | -72.647% |
| 2026-08-12 | 7.4200 | 7.4200 | 7.1700 | 7.1900 | -8.408% | 37 | 432 | -74.131% |
| 2026-08-11 | 7.5500 | 7.8800 | 7.5500 | 7.8500 | +2.081% | 33 | 408 | -76.306% |
| 2026-08-10 | 7.7200 | 7.7400 | 7.3900 | 7.6900 | -2.658% | 22 | 404 | -75.813% |
| 2026-08-07 | 8.0300 | 8.0300 | 7.7100 | 7.9000 | -4.126% | 13 | 399 | -76.456% |
| 2026-08-06 | 8.1000 | 8.3200 | 8.0000 | 8.2400 | +2.233% | 5 | 394 | -77.427% |
| 2026-08-05 | 8.2300 | 8.2500 | 8.0400 | 8.0600 | -5.399% | 64 | 375 | -76.923% |
| 2026-08-04 | 9.0900 | 9.0900 | 8.1900 | 8.5200 | -12.074% | 41 | 395 | -78.169% |
| 2026-08-03 | 10.9500 | 10.9500 | 9.6800 | 9.6900 | -15.149% | 40 | 377 | -80.805% |
| 2026-07-31 | 12.1000 | 14.3000 | 11.3600 | 11.4200 | -13.485% | 51 | 386 | -83.713% |
| 2026-07-30 | 14.9300 | 15.2000 | 13.1300 | 13.2000 | -24.571% | 47 | 358 | -85.909% |
| 2026-07-29 | 14.2700 | 17.5000 | 13.2500 | 17.5000 | +27.273% | 147 | 382 | -89.371% |
| 2026-07-28 | 15.1000 | 15.1000 | 13.4100 | 13.7500 | -4.844% | 34 | 378 | -86.473% |
| 2026-07-27 | 13.2000 | 15.4500 | 13.2000 | 14.4500 | -3.987% | 32 | 365 | -87.128% |
| 2026-07-24 | 15.0300 | 15.3100 | 13.7900 | 15.0500 | -0.331% | 34 | 345 | -87.641% |
| 2026-07-23 | 15.5700 | 16.0300 | 14.8500 | 15.1000 | +17.969% | 256 | 456 | -87.682% |
| 2026-07-22 | 12.8200 | 12.8200 | 12.6500 | 12.8000 | -0.234% | 4 | 504 | -85.469% |
| 2026-07-21 | 13.2000 | 13.2900 | 12.8300 | 12.8300 | -12.063% | 96 | 423 | -85.503% |
| 2026-07-20 | 13.3000 | 14.5900 | 13.3000 | 14.5900 | +4.738% | 122 | 325 | -87.252% |
| 2026-07-17 | 14.5400 | 14.5400 | 13.9300 | 13.9300 | +8.574% | 127 | 342 | -86.648% |
| 2026-07-16 | 12.2500 | 12.9100 | 12.0800 | 12.8300 | +4.564% | 56 | 326 | -85.503% |
| 2026-07-15 | 12.0800 | 13.0800 | 12.0800 | 12.2700 | -2.387% | 218 | 244 | -84.841% |
| 2026-07-14 | 13.2400 | 13.2400 | 12.5700 | 12.5700 | -6.334% | 3 | 240 | -85.203% |
| 2026-07-13 | 13.4400 | 13.4400 | 13.4200 | 13.4200 | +9.551% | 3 | 238 | -86.140% |
| 2026-07-10 | 12.5800 | 12.5800 | 12.2500 | 12.2500 | -5.697% | 17 | 245 | -84.816% |
| 2026-07-09 | 13.7900 | 13.8600 | 12.9900 | 12.9900 | -8.714% | 30 | 226 | -85.681% |
| 2026-07-08 | 14.5300 | 15.7700 | 14.1800 | 14.2300 | +5.096% | 156 | 191 | -86.929% |
| 2026-07-07 | 13.4200 | 13.5900 | 13.4200 | 13.5400 | +4.234% | 4 | 189 | -86.263% |
| 2026-07-06 | 13.3000 | 13.3000 | 12.9200 | 12.9900 | -11.932% | 33 | 158 | -85.681% |
| 2026-07-02 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +0.408% | 1 | 157 | -87.390% |
| 2026-07-01 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | +2.298% | 1 | 156 | -87.338% |
| 2026-06-30 | 15.0000 | 15.0000 | 14.3600 | 14.3600 | -10.250% | 6 | 155 | -87.047% |
| 2026-06-29 | 16.4300 | 16.4300 | 16.0000 | 16.0000 | -14.894% | 5 | 153 | -88.375% |
| 2026-06-26 | 20.2300 | 20.2300 | 18.8000 | 18.8000 | +1.512% | 2 | 153 | -90.106% |
| 2026-06-25 | 18.8300 | 18.8500 | 18.5200 | 18.5200 | -6.038% | 3 | 153 | -89.957% |
| 2026-06-24 | 18.8500 | 19.7100 | 18.4100 | 19.7100 | +7.646% | 30 | 140 | -90.563% |
| 2026-06-23 | 20.0900 | 20.0900 | 18.3100 | 18.3100 | +13.234% | 22 | 123 | -89.842% |
| 2026-06-22 | 15.1000 | 16.3800 | 15.1000 | 16.1700 | +1.890% | 6 | 122 | -88.497% |
| 2026-06-18 | 16.6700 | 16.6700 | 15.8700 | 15.8700 | -14.632% | 6 | 117 | -88.280% |
| 2026-06-17 | 15.5500 | 18.5900 | 15.5500 | 18.5900 | +20.558% | 63 | 178 | -89.995% |
| 2026-06-16 | 15.4700 | 15.5700 | 15.3600 | 15.4200 | +2.187% | 86 | 131 | -87.938% |
| 2026-06-15 | 15.5300 | 15.6800 | 15.0100 | 15.0900 | -27.626% | 28 | 126 | -87.674% |
| 2026-06-12 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +2.709% | 1 | 127 | -91.079% |
| 2026-06-11 | 23.8700 | 23.8700 | 20.3000 | 20.3000 | -15.346% | 26 | 139 | -90.837% |
| 2026-06-10 | 21.3200 | 23.9800 | 21.3200 | 23.9800 | +10.558% | 12 | 136 | -92.244% |
| 2026-06-09 | 19.6100 | 25.2000 | 19.5500 | 21.6900 | +15.250% | 53 | 101 | -91.425% |
| 2026-06-08 | 18.6400 | 19.4200 | 18.6400 | 18.8200 | -14.103% | 14 | 96 | -90.117% |
| 2026-06-05 | 19.0700 | 21.9100 | 19.0700 | 21.9100 | +36.511% | 20 | 85 | -91.511% |
| 2026-06-04 | 16.9000 | 16.9000 | 16.0000 | 16.0500 | -6.577% | 55 | 37 | -88.411% |
| 2026-06-03 | 16.6700 | 17.1800 | 16.6700 | 17.1800 | +7.375% | 11 | 28 | -89.173% |
| 2026-06-02 | 16.2100 | 16.4000 | 16.0000 | 16.0000 | +1.010% | 4 | 24 | -88.375% |
| 2026-06-01 | 16.2900 | 16.3800 | 15.8400 | 15.8400 | -1.431% | 5 | 19 | -88.258% |
| 2026-05-29 | 16.1700 | 16.1700 | 16.0700 | 16.0700 | -4.231% | 7 | 12 | -88.426% |
| 2026-05-28 | 17.0200 | 17.0200 | 16.7800 | 16.7800 | -6.518% | 11 | 3 | -88.915% |
| 2026-05-27 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -1.913% | 1 | 2 | -89.638% |
| 2026-05-26 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | 0.000% | 2 | 0 | -89.836% |