SPY261130P00715000
SPY Nov 30 2026 715.00 Put
optionOPRA
EODOct 27, 2026
2.48USD-23.692%(-0.77)937Vol2,035OI
SPY261130P00715000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.8400 | 2.9000 | 2.4800 | 2.4800 | -23.692% | 937 | 1,404 | 0.000% |
| 2026-10-26 | 3.6200 | 3.6800 | 2.9000 | 3.2500 | -27.455% | 294 | 1,214 | -23.692% |
| 2026-10-23 | 4.8600 | 4.8600 | 3.9200 | 4.4800 | +3.464% | 361 | 1,122 | -44.643% |
| 2026-10-22 | 3.3800 | 4.5100 | 3.2700 | 4.3300 | +72.510% | 209 | 1,042 | -42.725% |
| 2026-10-21 | 2.8300 | 2.9300 | 2.5100 | 2.5100 | -20.064% | 87 | 1,058 | -1.195% |
| 2026-10-20 | 3.8600 | 3.8600 | 3.0500 | 3.1400 | -13.499% | 204 | 1,048 | -21.019% |
| 2026-10-19 | 3.5600 | 3.7000 | 3.1200 | 3.6300 | -25.767% | 119 | 1,018 | -31.680% |
| 2026-10-16 | 2.8700 | 5.7300 | 2.8700 | 4.8900 | +48.182% | 115 | 997 | -49.284% |
| 2026-10-15 | 3.9600 | 4.1400 | 3.1900 | 3.3000 | -12.467% | 71 | 970 | -24.848% |
| 2026-10-14 | 2.9100 | 3.8500 | 2.8300 | 3.7700 | +44.444% | 404 | 779 | -34.218% |
| 2026-10-13 | 2.5600 | 2.7200 | 2.5600 | 2.6100 | -3.333% | 155 | 635 | -4.981% |
| 2026-10-12 | 2.6600 | 2.7400 | 2.6400 | 2.7000 | -2.174% | 143 | 529 | -8.148% |
| 2026-10-09 | 3.0300 | 3.0300 | 2.7600 | 2.7600 | -18.824% | 17 | 515 | -10.145% |
| 2026-10-08 | 3.3500 | 3.9300 | 3.3000 | 3.4000 | +14.094% | 14 | 514 | -27.059% |
| 2026-10-07 | 3.3900 | 3.3900 | 2.9800 | 2.9800 | +6.050% | 20 | 511 | -16.779% |
| 2026-10-06 | 3.1200 | 3.1200 | 2.7600 | 2.8100 | -17.353% | 58 | 482 | -11.744% |
| 2026-10-05 | 3.6600 | 3.6600 | 3.3700 | 3.4000 | -21.839% | 15 | 477 | -27.059% |
| 2026-10-02 | 4.1800 | 4.3500 | 3.9800 | 4.3500 | -16.507% | 52 | 456 | -42.989% |
| 2026-10-01 | 5.4200 | 6.0000 | 5.2100 | 5.2100 | +4.200% | 51 | 446 | -52.399% |
| 2026-09-30 | 4.5500 | 5.0000 | 4.4200 | 5.0000 | -5.123% | 15 | 445 | -50.400% |
| 2026-09-29 | 4.8900 | 5.3200 | 4.8400 | 5.2700 | +10.482% | 16 | 435 | -52.941% |
| 2026-09-28 | 4.9000 | 4.9000 | 4.7700 | 4.7700 | +8.163% | 6 | 430 | -48.008% |
| 2026-09-25 | 4.7800 | 5.1800 | 4.4000 | 4.4100 | -25.254% | 59 | 376 | -43.764% |
| 2026-09-24 | 5.5400 | 5.9000 | 5.5400 | 5.9000 | +18.000% | 2 | 374 | -57.966% |
| 2026-09-23 | 4.3600 | 5.0000 | 4.3600 | 5.0000 | +18.203% | 6 | 370 | -50.400% |
| 2026-09-22 | 4.4600 | 4.4600 | 4.2300 | 4.2300 | -10.571% | 42 | 367 | -41.371% |
| 2026-09-21 | 5.2600 | 5.2700 | 4.7300 | 4.7300 | -22.712% | 19 | 356 | -47.569% |
| 2026-09-18 | 6.1100 | 6.1200 | 6.1100 | 6.1200 | -6.135% | 3 | 388 | -59.477% |
| 2026-09-17 | 6.5500 | 6.8500 | 6.5200 | 6.5200 | -28.273% | 109 | 288 | -61.963% |
| 2026-09-16 | 7.5600 | 9.7200 | 7.5600 | 9.0900 | +9.386% | 39 | 253 | -72.717% |
| 2026-09-15 | 8.1500 | 8.5700 | 8.1400 | 8.3100 | +10.066% | 25 | 258 | -70.156% |
| 2026-09-14 | 8.0300 | 8.0300 | 7.5500 | 7.5500 | +2.721% | 3 | 259 | -67.152% |
| 2026-09-11 | 7.2200 | 7.3500 | 7.2200 | 7.3500 | -18.874% | 4 | 258 | -66.259% |
| 2026-09-10 | 8.8700 | 9.0600 | 8.7500 | 9.0600 | +20.479% | 23 | 236 | -72.627% |
| 2026-09-09 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +9.781% | 1 | 237 | -67.021% |
| 2026-09-08 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +12.850% | 1 | 236 | -63.796% |
| 2026-09-04 | 6.0900 | 6.0900 | 6.0400 | 6.0700 | -6.615% | 18 | 233 | -59.143% |
| 2026-09-03 | 6.7600 | 6.8900 | 6.5000 | 6.5000 | -12.162% | 156 | 285 | -61.846% |
| 2026-09-02 | 8.0600 | 8.1600 | 7.4000 | 7.4000 | -12.633% | 154 | 136 | -66.486% |
| 2026-09-01 | 8.0700 | 8.4700 | 8.0200 | 8.4700 | +13.235% | 28 | 112 | -70.720% |
| 2026-08-31 | 7.7000 | 7.7000 | 7.4600 | 7.4800 | +4.178% | 7 | 108 | -66.845% |
| 2026-08-28 | 7.0400 | 7.4700 | 7.0400 | 7.1800 | -0.966% | 4 | 107 | -65.460% |
| 2026-08-27 | 7.6400 | 7.6400 | 7.1200 | 7.2500 | -11.152% | 16 | 103 | -65.793% |
| 2026-08-26 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -4.561% | 5 | 98 | -69.608% |
| 2026-08-25 | 8.6800 | 8.7500 | 8.5500 | 8.5500 | -5.629% | 3 | 98 | -70.994% |
| 2026-08-24 | 8.9700 | 9.0600 | 8.9700 | 9.0600 | -0.984% | 3 | 96 | -72.627% |
| 2026-08-21 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -4.588% | 1 | 95 | -72.896% |
| 2026-08-20 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +13.090% | 8 | 96 | -74.140% |
| 2026-08-19 | 8.6900 | 8.6900 | 8.4800 | 8.4800 | -2.975% | 4 | 98 | -70.755% |
| 2026-08-17 | 8.4500 | 8.7400 | 8.4500 | 8.7400 | +4.796% | 7 | 100 | -71.625% |
| 2026-08-14 | 8.2300 | 8.3400 | 8.2300 | 8.3400 | +0.240% | 4 | 114 | -70.264% |
| 2026-08-13 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -7.453% | 17 | 114 | -70.192% |
| 2026-08-12 | 9.0100 | 9.0100 | 8.9900 | 8.9900 | -1.963% | 3 | 113 | -72.414% |
| 2026-08-11 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +1.326% | 10 | 113 | -72.955% |
| 2026-08-10 | 8.9800 | 9.0500 | 8.9800 | 9.0500 | -4.334% | 2 | 111 | -72.597% |
| 2026-08-07 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -6.337% | 5 | 112 | -73.784% |
| 2026-08-06 | 9.9600 | 10.1000 | 9.9600 | 10.1000 | -0.688% | 3 | 109 | -75.446% |
| 2026-08-05 | 9.8400 | 10.1700 | 9.8400 | 10.1700 | +2.417% | 4 | 109 | -75.615% |
| 2026-08-04 | 11.1500 | 11.1500 | 9.9300 | 9.9300 | -16.834% | 17 | 96 | -75.025% |
| 2026-08-03 | 13.4500 | 13.4500 | 11.9400 | 11.9400 | -16.503% | 17 | 89 | -79.229% |
| 2026-07-31 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -27.115% | 1 | 89 | -82.657% |
| 2026-07-29 | 17.2700 | 19.6200 | 17.2700 | 19.6200 | +19.198% | 2 | 88 | -87.360% |
| 2026-07-28 | 16.2100 | 16.4600 | 16.2100 | 16.4600 | -13.822% | 2 | 88 | -84.933% |
| 2026-07-23 | 19.5900 | 19.5900 | 19.0400 | 19.1000 | +19.300% | 7 | 85 | -87.016% |
| 2026-07-20 | 16.5300 | 16.5300 | 16.0100 | 16.0100 | +1.780% | 6 | 82 | -84.510% |
| 2026-07-15 | 14.8100 | 15.7300 | 14.8100 | 15.7300 | -2.419% | 2 | 80 | -84.234% |
| 2026-07-13 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +8.261% | 2 | 78 | -84.615% |
| 2026-07-10 | 15.2300 | 15.2300 | 14.8900 | 14.8900 | -4.978% | 3 | 77 | -83.345% |
| 2026-07-09 | 16.5800 | 16.5800 | 15.6700 | 15.6700 | -8.895% | 3 | 74 | -84.174% |
| 2026-07-08 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -4.391% | 7 | 70 | -85.581% |
| 2026-07-02 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | -8.074% | 2 | 70 | -86.215% |
| 2026-06-29 | 19.5700 | 19.5700 | 19.5700 | 19.5700 | -11.648% | 2 | 70 | -87.328% |
| 2026-06-23 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | +18.640% | 1 | 71 | -88.804% |
| 2026-06-18 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | +3.780% | 1 | 71 | -86.717% |
| 2026-06-15 | 17.9100 | 17.9900 | 17.9100 | 17.9900 | -37.491% | 4 | 73 | -86.215% |
| 2026-06-10 | 26.0600 | 28.7800 | 24.8900 | 28.7800 | +4.049% | 18 | 78 | -91.383% |
| 2026-06-09 | 25.0100 | 29.6600 | 24.0600 | 27.6600 | +14.062% | 17 | 89 | -91.034% |
| 2026-06-05 | 23.2100 | 25.0900 | 23.2100 | 24.2500 | +28.989% | 49 | 42 | -89.773% |
| 2026-06-04 | 18.7600 | 18.8000 | 18.7600 | 18.8000 | -1.879% | 3 | 39 | -86.809% |
| 2026-06-02 | 19.1600 | 19.1600 | 19.1600 | 19.1600 | 0.000% | 39 | 0 | -87.056% |