SPY261130P00705000
SPY Nov 30 2026 705.00 Put
optionOPRA
EODOct 27, 2026
2.00USD-24.242%(-0.64)245Vol2,450OI
SPY261130P00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.3400 | 2.4500 | 2.0000 | 2.0000 | -24.242% | 245 | 2,399 | 0.000% |
| 2026-10-26 | 2.8800 | 2.8800 | 2.3400 | 2.6400 | -27.671% | 389 | 2,321 | -24.242% |
| 2026-10-23 | 3.9100 | 4.0400 | 3.2700 | 3.6500 | +10.942% | 228 | 2,429 | -45.205% |
| 2026-10-22 | 2.7900 | 3.7900 | 2.6800 | 3.2900 | +55.924% | 385 | 2,306 | -39.210% |
| 2026-10-21 | 2.3200 | 2.4700 | 2.0600 | 2.1100 | -16.270% | 26 | 2,304 | -5.213% |
| 2026-10-20 | 3.1300 | 3.2000 | 2.4600 | 2.5200 | -18.971% | 411 | 2,256 | -20.635% |
| 2026-10-19 | 3.0500 | 3.1100 | 2.6200 | 3.1100 | -28.995% | 141 | 2,229 | -35.691% |
| 2026-10-16 | 2.2500 | 4.8800 | 2.2500 | 4.3800 | +61.029% | 104 | 2,198 | -54.338% |
| 2026-10-15 | 3.1200 | 3.1200 | 2.6300 | 2.7200 | -5.226% | 27 | 2,182 | -26.471% |
| 2026-10-14 | 2.4700 | 3.1700 | 2.3600 | 2.8700 | +26.432% | 161 | 2,080 | -30.314% |
| 2026-10-13 | 2.2000 | 2.3000 | 2.2000 | 2.2700 | +2.252% | 121 | 2,024 | -11.894% |
| 2026-10-12 | 2.2300 | 2.2300 | 2.1500 | 2.2200 | -4.721% | 9 | 2,028 | -9.910% |
| 2026-10-09 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -23.856% | 2 | 2,028 | -14.163% |
| 2026-10-08 | 2.6900 | 3.0600 | 2.6900 | 3.0600 | +24.390% | 102 | 1,977 | -34.641% |
| 2026-10-07 | 2.7500 | 2.8000 | 2.4600 | 2.4600 | +2.075% | 161 | 2,016 | -18.699% |
| 2026-10-06 | 2.5800 | 2.5800 | 2.3000 | 2.4100 | -15.141% | 19 | 2,018 | -17.012% |
| 2026-10-05 | 3.0000 | 3.0600 | 2.8400 | 2.8400 | -17.681% | 12 | 2,024 | -29.577% |
| 2026-10-02 | 3.4400 | 3.6100 | 3.3100 | 3.4500 | -25.325% | 53 | 1,990 | -42.029% |
| 2026-10-01 | 4.3100 | 5.0100 | 4.2400 | 4.6200 | +4.525% | 746 | 1,520 | -56.710% |
| 2026-09-30 | 3.8500 | 4.4200 | 3.6500 | 4.4200 | +2.552% | 822 | 709 | -54.751% |
| 2026-09-29 | 3.9600 | 4.4000 | 3.9600 | 4.3100 | -1.373% | 8 | 709 | -53.596% |
| 2026-09-28 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +10.633% | 1 | 709 | -54.233% |
| 2026-09-25 | 4.1000 | 4.1000 | 3.8300 | 3.9500 | -8.353% | 3 | 709 | -49.367% |
| 2026-09-24 | 4.4800 | 4.9100 | 4.2600 | 4.3100 | +5.122% | 8 | 706 | -53.596% |
| 2026-09-23 | 3.9100 | 4.1000 | 3.9100 | 4.1000 | +17.143% | 246 | 481 | -51.220% |
| 2026-09-22 | 3.7300 | 3.7300 | 3.5000 | 3.5000 | -10.486% | 4 | 481 | -42.857% |
| 2026-09-21 | 4.1600 | 4.1600 | 3.8700 | 3.9100 | -30.551% | 19 | 496 | -48.849% |
| 2026-09-18 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +1.077% | 1 | 496 | -64.476% |
| 2026-09-17 | 5.7300 | 5.8400 | 5.5700 | 5.5700 | -24.933% | 7 | 503 | -64.093% |
| 2026-09-16 | 6.5600 | 8.5500 | 6.4900 | 7.4200 | +6.916% | 20 | 488 | -73.046% |
| 2026-09-15 | 6.7000 | 6.9400 | 6.7000 | 6.9400 | +8.268% | 2 | 486 | -71.182% |
| 2026-09-14 | 7.1800 | 7.2000 | 6.3600 | 6.4100 | +2.233% | 13 | 477 | -68.799% |
| 2026-09-11 | 6.0900 | 6.2700 | 6.0900 | 6.2700 | -18.677% | 4 | 475 | -68.102% |
| 2026-09-10 | 7.5500 | 7.8500 | 7.5100 | 7.7100 | +16.465% | 5 | 474 | -74.060% |
| 2026-09-09 | 6.3200 | 6.6200 | 6.3200 | 6.6200 | +15.937% | 6 | 470 | -69.789% |
| 2026-09-08 | 5.8600 | 5.8600 | 5.7100 | 5.7100 | +4.963% | 4 | 470 | -64.974% |
| 2026-09-04 | 5.1700 | 5.4400 | 5.1700 | 5.4400 | +0.555% | 14 | 474 | -63.235% |
| 2026-09-03 | 5.8600 | 5.8600 | 5.4100 | 5.4100 | -14.127% | 90 | 533 | -63.031% |
| 2026-09-02 | 6.4500 | 6.4500 | 6.3000 | 6.3000 | -12.500% | 5 | 530 | -68.254% |
| 2026-09-01 | 7.0300 | 7.2000 | 7.0100 | 7.2000 | +13.386% | 9 | 533 | -72.222% |
| 2026-08-31 | 6.6700 | 6.6700 | 6.2700 | 6.3500 | +2.090% | 17 | 521 | -68.504% |
| 2026-08-28 | 6.0000 | 6.2200 | 5.9900 | 6.2200 | +1.967% | 3 | 520 | -67.846% |
| 2026-08-27 | 6.5800 | 6.5800 | 6.1000 | 6.1000 | -15.862% | 8 | 516 | -67.213% |
| 2026-08-26 | 7.1000 | 7.2500 | 7.1000 | 7.2500 | -11.043% | 11 | 505 | -72.414% |
| 2026-08-20 | 8.0900 | 8.1500 | 8.0900 | 8.1500 | +5.707% | 2 | 504 | -75.460% |
| 2026-08-19 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -6.884% | 5 | 504 | -74.060% |
| 2026-08-18 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +12.043% | 10 | 504 | -75.845% |
| 2026-08-17 | 7.3100 | 7.3900 | 7.3100 | 7.3900 | +2.355% | 3 | 505 | -72.936% |
| 2026-08-14 | 7.2000 | 7.2200 | 7.2000 | 7.2200 | -5.000% | 14 | 501 | -72.299% |
| 2026-08-12 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -6.173% | 20 | 485 | -73.684% |
| 2026-08-10 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.789% | 10 | 475 | -75.309% |
| 2026-08-05 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -3.552% | 10 | 476 | -76.985% |
| 2026-08-04 | 8.8600 | 9.0100 | 8.8600 | 9.0100 | -12.354% | 3 | 478 | -77.802% |
| 2026-08-03 | 11.6900 | 11.6900 | 10.2800 | 10.2800 | -17.363% | 4 | 476 | -80.545% |
| 2026-07-31 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -12.394% | 1 | 475 | -83.923% |
| 2026-07-30 | 14.2900 | 14.2900 | 14.2000 | 14.2000 | -15.526% | 2 | 475 | -85.915% |
| 2026-07-29 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | +10.738% | 2 | 474 | -88.102% |
| 2026-07-27 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | -11.020% | 1 | 475 | -86.825% |
| 2026-07-23 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | +23.444% | 1 | 474 | -88.277% |
| 2026-07-22 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -1.567% | 1 | 474 | -85.528% |
| 2026-07-16 | 13.5700 | 14.0400 | 13.5700 | 14.0400 | +10.813% | 4 | 476 | -85.755% |
| 2026-07-15 | 13.1800 | 13.1800 | 12.6500 | 12.6700 | -5.448% | 52 | 462 | -84.215% |
| 2026-07-14 | 13.5000 | 13.5000 | 13.4000 | 13.4000 | -3.943% | 2 | 460 | -85.075% |
| 2026-07-09 | 14.5200 | 14.5900 | 13.9500 | 13.9500 | -13.462% | 3 | 461 | -85.663% |
| 2026-07-02 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +6.403% | 13 | 449 | -87.593% |
| 2026-07-01 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -10.196% | 2 | 449 | -86.799% |
| 2026-06-30 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -11.583% | 2 | 447 | -88.145% |
| 2026-06-26 | 21.3400 | 21.3400 | 19.0800 | 19.0800 | -5.357% | 2 | 447 | -89.518% |
| 2026-06-23 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | +18.658% | 1 | 447 | -90.079% |
| 2026-06-18 | 16.9900 | 16.9900 | 16.9900 | 16.9900 | +5.201% | 1 | 446 | -88.228% |
| 2026-06-15 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -21.065% | 168 | 319 | -87.616% |
| 2026-06-12 | 20.4700 | 20.4700 | 20.0000 | 20.4600 | -6.831% | 142 | 179 | -90.225% |
| 2026-06-09 | 19.5100 | 21.9600 | 19.4900 | 21.9600 | +9.855% | 139 | 54 | -90.893% |
| 2026-06-08 | 19.8900 | 19.9900 | 19.8900 | 19.9900 | -13.238% | 2 | 54 | -89.995% |
| 2026-06-05 | 18.7500 | 23.0400 | 18.7500 | 23.0400 | +29.876% | 13 | 44 | -91.319% |
| 2026-06-03 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | +4.970% | 1 | 43 | -88.726% |
| 2026-06-02 | 17.0300 | 17.0300 | 16.9000 | 16.9000 | -1.054% | 2 | 42 | -88.166% |
| 2026-05-29 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | -4.153% | 32 | 11 | -88.290% |
| 2026-05-28 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -7.284% | 1 | 10 | -88.777% |
| 2026-05-26 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | 0.000% | 10 | 0 | -89.594% |