SPY261130P00710000
SPY Nov 30 2026 710.00 Put
optionOPRA
EODOct 27, 2026
2.23USD-24.407%(-0.72)152Vol2,164OI
SPY261130P00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.5400 | 2.7200 | 2.2300 | 2.2300 | -24.407% | 152 | 2,153 | 0.000% |
| 2026-10-26 | 3.2200 | 3.3000 | 2.6100 | 2.9500 | -25.879% | 1,559 | 2,025 | -24.407% |
| 2026-10-23 | 4.4100 | 4.4700 | 3.4800 | 3.9800 | +9.945% | 205 | 2,243 | -43.970% |
| 2026-10-22 | 2.9600 | 4.2000 | 2.9200 | 3.6200 | +60.889% | 1,468 | 2,638 | -38.398% |
| 2026-10-21 | 2.5400 | 2.7200 | 2.2500 | 2.2500 | -17.279% | 384 | 2,386 | -0.889% |
| 2026-10-20 | 3.5000 | 3.5900 | 2.7200 | 2.7200 | -20.000% | 616 | 1,978 | -18.015% |
| 2026-10-19 | 3.3700 | 3.4400 | 2.9300 | 3.4000 | -24.612% | 105 | 1,960 | -34.412% |
| 2026-10-16 | 2.6200 | 5.2800 | 2.4700 | 4.5100 | +65.201% | 148 | 1,924 | -50.554% |
| 2026-10-15 | 3.6600 | 3.8300 | 2.7000 | 2.7300 | -15.480% | 55 | 1,917 | -18.315% |
| 2026-10-14 | 2.6400 | 3.5200 | 2.4800 | 3.2300 | +36.287% | 260 | 1,839 | -30.960% |
| 2026-10-13 | 2.4400 | 2.5000 | 2.3200 | 2.3700 | -3.659% | 31 | 1,842 | -5.907% |
| 2026-10-12 | 2.4300 | 2.4600 | 2.4100 | 2.4600 | -1.205% | 35 | 1,834 | -9.350% |
| 2026-10-09 | 2.7300 | 2.7300 | 2.4900 | 2.4900 | -18.627% | 1,279 | 628 | -10.442% |
| 2026-10-08 | 2.9400 | 3.3600 | 2.9300 | 3.0600 | +13.333% | 33 | 624 | -27.124% |
| 2026-10-07 | 3.0200 | 3.1000 | 2.6900 | 2.7000 | +5.058% | 52 | 622 | -17.407% |
| 2026-10-06 | 2.7600 | 2.7700 | 2.5100 | 2.5700 | -18.153% | 65 | 611 | -13.230% |
| 2026-10-05 | 3.5100 | 3.5100 | 3.1100 | 3.1400 | -18.863% | 102 | 559 | -28.981% |
| 2026-10-02 | 3.8000 | 4.0700 | 3.6300 | 3.8700 | -15.502% | 26 | 560 | -42.377% |
| 2026-10-01 | 4.7400 | 5.4900 | 4.5700 | 4.5800 | +3.153% | 177 | 432 | -51.310% |
| 2026-09-30 | 4.2200 | 4.4400 | 4.0200 | 4.4400 | -2.845% | 15 | 431 | -49.775% |
| 2026-09-29 | 4.4300 | 4.7700 | 4.3900 | 4.5700 | -0.652% | 9 | 430 | -51.204% |
| 2026-09-28 | 4.3900 | 4.9400 | 4.1500 | 4.6000 | +11.380% | 41 | 446 | -51.522% |
| 2026-09-25 | 4.6700 | 4.8200 | 4.1300 | 4.1300 | -14.669% | 67 | 469 | -46.005% |
| 2026-09-24 | 5.0100 | 5.4000 | 4.6800 | 4.8400 | +2.760% | 29 | 446 | -53.926% |
| 2026-09-23 | 3.9500 | 4.8600 | 3.9500 | 4.7100 | +22.656% | 50 | 436 | -52.654% |
| 2026-09-22 | 4.0600 | 4.0600 | 3.8400 | 3.8400 | -9.859% | 29 | 454 | -41.927% |
| 2026-09-21 | 4.7400 | 4.7400 | 4.1800 | 4.2600 | -25.263% | 73 | 467 | -47.653% |
| 2026-09-18 | 5.8800 | 6.3500 | 5.7000 | 5.7000 | -4.682% | 10 | 462 | -60.877% |
| 2026-09-17 | 6.1000 | 6.4300 | 5.9800 | 5.9800 | -26.173% | 9 | 462 | -62.709% |
| 2026-09-16 | 7.0100 | 8.9300 | 7.0100 | 8.1000 | +6.299% | 61 | 472 | -72.469% |
| 2026-09-15 | 7.5000 | 7.8200 | 7.5000 | 7.6200 | +9.957% | 23 | 458 | -70.735% |
| 2026-09-14 | 7.8000 | 7.8300 | 6.8000 | 6.9300 | +4.525% | 20 | 450 | -67.821% |
| 2026-09-11 | 6.6600 | 6.8000 | 6.5900 | 6.6300 | -20.120% | 10 | 452 | -66.365% |
| 2026-09-10 | 8.5000 | 8.5000 | 7.9000 | 8.3000 | +16.084% | 41 | 459 | -73.133% |
| 2026-09-09 | 6.8400 | 7.3800 | 6.8400 | 7.1500 | +10.169% | 18 | 457 | -68.811% |
| 2026-09-08 | 6.2000 | 6.4900 | 6.2000 | 6.4900 | +9.628% | 4 | 455 | -65.639% |
| 2026-09-04 | 5.5800 | 5.9200 | 5.5500 | 5.9200 | +4.225% | 29 | 441 | -62.331% |
| 2026-09-03 | 6.0700 | 6.0700 | 5.6800 | 5.6800 | -16.716% | 121 | 441 | -60.739% |
| 2026-09-02 | 7.4800 | 7.4800 | 6.8200 | 6.8200 | -13.889% | 21 | 440 | -67.302% |
| 2026-09-01 | 7.3600 | 8.2200 | 7.0900 | 7.9200 | +17.507% | 268 | 446 | -71.843% |
| 2026-08-31 | 7.0700 | 7.0700 | 6.7400 | 6.7400 | +0.447% | 28 | 427 | -66.914% |
| 2026-08-28 | 6.3800 | 6.7100 | 6.1800 | 6.7100 | +1.513% | 100 | 418 | -66.766% |
| 2026-08-27 | 7.0300 | 7.2000 | 6.5500 | 6.6100 | -12.450% | 31 | 413 | -66.263% |
| 2026-08-26 | 7.6800 | 7.8400 | 7.3800 | 7.5500 | -4.672% | 33 | 392 | -70.464% |
| 2026-08-25 | 7.8900 | 8.0000 | 7.8900 | 7.9200 | -4.922% | 17 | 392 | -71.843% |
| 2026-08-24 | 8.4500 | 8.5800 | 8.1500 | 8.3300 | +1.462% | 88 | 371 | -73.229% |
| 2026-08-21 | 8.4700 | 8.4700 | 8.0500 | 8.2100 | -2.029% | 33 | 374 | -72.838% |
| 2026-08-20 | 8.3800 | 8.5800 | 8.3800 | 8.3800 | +3.713% | 36 | 410 | -73.389% |
| 2026-08-19 | 8.2800 | 8.5300 | 7.9300 | 8.0800 | -7.868% | 150 | 274 | -72.401% |
| 2026-08-18 | 8.9100 | 8.9500 | 8.7700 | 8.7700 | +7.344% | 9 | 274 | -74.572% |
| 2026-08-17 | 7.8600 | 8.1700 | 7.8600 | 8.1700 | +5.966% | 5 | 272 | -72.705% |
| 2026-08-14 | 7.5100 | 7.7500 | 7.5100 | 7.7100 | -0.516% | 7 | 271 | -71.077% |
| 2026-08-13 | 7.7700 | 7.9000 | 7.7500 | 7.7500 | -7.518% | 5 | 269 | -71.226% |
| 2026-08-12 | 8.5100 | 8.5100 | 8.3800 | 8.3800 | -6.264% | 3 | 273 | -73.389% |
| 2026-08-11 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +5.425% | 1 | 274 | -75.056% |
| 2026-08-10 | 8.4700 | 8.4800 | 8.4600 | 8.4800 | -5.251% | 26 | 257 | -73.703% |
| 2026-08-07 | 8.9000 | 8.9500 | 8.8900 | 8.9500 | -6.479% | 17 | 255 | -75.084% |
| 2026-08-06 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +1.163% | 1 | 255 | -76.698% |
| 2026-08-05 | 9.3600 | 9.5400 | 9.3600 | 9.4600 | +0.638% | 9 | 253 | -76.427% |
| 2026-08-04 | 10.3400 | 10.3700 | 9.4000 | 9.4000 | -14.545% | 10 | 253 | -76.277% |
| 2026-08-03 | 12.5200 | 12.5300 | 11.0000 | 11.0000 | -17.106% | 22 | 248 | -79.727% |
| 2026-07-31 | 13.7700 | 13.7700 | 13.2700 | 13.2700 | -29.452% | 2 | 247 | -83.195% |
| 2026-07-29 | 17.4600 | 18.8100 | 17.4300 | 18.8100 | +22.143% | 13 | 247 | -88.145% |
| 2026-07-28 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -14.110% | 10 | 237 | -85.519% |
| 2026-07-23 | 16.6700 | 17.9300 | 16.6700 | 17.9300 | +20.255% | 16 | 221 | -87.563% |
| 2026-07-22 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | -4.239% | 5 | 221 | -85.044% |
| 2026-07-20 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +8.502% | 15 | 206 | -85.678% |
| 2026-07-13 | 14.1800 | 14.3500 | 14.1400 | 14.3500 | +2.794% | 6 | 210 | -84.460% |
| 2026-07-10 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | -11.252% | 1 | 209 | -84.026% |
| 2026-07-09 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | -2.359% | 4 | 205 | -85.823% |
| 2026-07-08 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | -4.505% | 15 | 198 | -86.158% |
| 2026-07-02 | 15.4500 | 17.0200 | 15.4500 | 16.8700 | +6.772% | 17 | 200 | -86.781% |
| 2026-07-01 | 15.6300 | 15.8000 | 15.6300 | 15.8000 | -7.059% | 12 | 191 | -85.886% |
| 2026-06-30 | 17.0600 | 17.0600 | 17.0000 | 17.0000 | -9.139% | 8 | 189 | -86.882% |
| 2026-06-29 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | -17.359% | 1 | 188 | -88.081% |
| 2026-06-26 | 22.6400 | 22.6400 | 22.6400 | 22.6400 | +8.846% | 5 | 191 | -90.150% |
| 2026-06-25 | 20.6100 | 20.8000 | 20.6100 | 20.8000 | -2.164% | 2 | 191 | -89.279% |
| 2026-06-24 | 21.2600 | 21.2600 | 21.2600 | 21.2600 | +2.261% | 5 | 187 | -89.511% |
| 2026-06-23 | 20.1900 | 20.7900 | 20.1900 | 20.7900 | +9.421% | 3 | 185 | -89.274% |
| 2026-06-17 | 17.4200 | 19.0000 | 17.4200 | 19.0000 | +9.133% | 59 | 226 | -88.263% |
| 2026-06-16 | 17.2900 | 17.4300 | 17.2900 | 17.4100 | +2.052% | 58 | 186 | -87.191% |
| 2026-06-15 | 17.5700 | 17.5700 | 16.9800 | 17.0600 | -21.779% | 18 | 184 | -86.928% |
| 2026-06-12 | 22.1000 | 22.3700 | 21.8100 | 21.8100 | -17.698% | 3 | 183 | -89.775% |
| 2026-06-10 | 24.6700 | 26.5000 | 24.6700 | 26.5000 | +14.918% | 5 | 184 | -91.585% |
| 2026-06-09 | 24.5900 | 27.6900 | 23.0600 | 23.0600 | +4.771% | 25 | 170 | -90.330% |
| 2026-06-08 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | +4.362% | 10 | 160 | -89.868% |
| 2026-06-05 | 22.1900 | 22.1900 | 21.0900 | 21.0900 | +15.562% | 20 | 140 | -89.426% |
| 2026-06-04 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -3.694% | 5 | 140 | -87.781% |
| 2026-06-03 | 18.8200 | 18.9500 | 18.7900 | 18.9500 | +5.044% | 6 | 138 | -88.232% |
| 2026-06-02 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | +1.064% | 1 | 137 | -87.639% |
| 2026-06-01 | 18.0300 | 18.0300 | 17.6400 | 17.8500 | -0.279% | 7 | 131 | -87.507% |
| 2026-05-29 | 17.9500 | 18.1400 | 17.9000 | 17.9000 | -3.918% | 131 | 1 | -87.542% |
| 2026-05-28 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | 0.000% | 1 | 0 | -88.030% |