SPY261130P00718000
SPY Nov 30 2026 718.00 Put
optionOPRA
EODOct 27, 2026
2.80USD-17.404%(-0.59)51Vol1,724OI
SPY261130P00718000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.2700 | 3.2700 | 2.7200 | 2.8000 | -17.404% | 51 | 1,745 | 0.000% |
| 2026-10-26 | 3.2100 | 3.4800 | 3.1000 | 3.3900 | -28.481% | 23 | 1,732 | -17.404% |
| 2026-10-23 | 5.0700 | 5.2300 | 4.2400 | 4.7400 | +2.820% | 230 | 1,730 | -40.928% |
| 2026-10-22 | 3.5200 | 4.9600 | 3.5200 | 4.6100 | +69.485% | 30 | 1,715 | -39.262% |
| 2026-10-21 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | -17.073% | 6 | 1,716 | +2.941% |
| 2026-10-20 | 3.9700 | 3.9700 | 3.2000 | 3.2800 | -17.172% | 89 | 1,713 | -14.634% |
| 2026-10-19 | 3.8200 | 3.9600 | 3.3400 | 3.9600 | -27.206% | 37 | 1,710 | -29.293% |
| 2026-10-16 | 3.0900 | 5.4600 | 3.0900 | 5.4400 | +69.470% | 23 | 1,708 | -48.529% |
| 2026-10-15 | 4.0600 | 4.4500 | 3.2100 | 3.2100 | -20.149% | 86 | 1,676 | -12.773% |
| 2026-10-14 | 3.1400 | 4.2000 | 3.1400 | 4.0200 | +41.549% | 69 | 1,622 | -30.348% |
| 2026-10-12 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | -6.271% | 5 | 1,619 | -1.408% |
| 2026-10-09 | 3.0100 | 3.0300 | 3.0100 | 3.0300 | -9.009% | 16 | 1,607 | -7.591% |
| 2026-10-07 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +9.901% | 4 | 1,611 | -15.916% |
| 2026-10-06 | 3.3300 | 3.3300 | 3.0300 | 3.0300 | -18.329% | 17 | 1,614 | -7.591% |
| 2026-10-05 | 4.1600 | 4.1600 | 3.7100 | 3.7100 | -15.873% | 16 | 1,616 | -24.528% |
| 2026-10-02 | 4.3600 | 4.6800 | 4.3600 | 4.4100 | -17.261% | 26 | 1,596 | -36.508% |
| 2026-10-01 | 6.0400 | 6.0400 | 5.3300 | 5.3300 | -3.964% | 5 | 1,600 | -47.467% |
| 2026-09-30 | 4.9400 | 5.5500 | 4.6800 | 5.5500 | +0.362% | 6 | 1,602 | -49.550% |
| 2026-09-29 | 5.6400 | 5.6400 | 5.5300 | 5.5300 | 0.000% | 15 | 1,589 | -49.367% |
| 2026-09-28 | 5.1900 | 5.5300 | 5.1000 | 5.5300 | 0.000% | 7 | 1,584 | -49.367% |
| 2026-09-25 | 5.0600 | 5.5300 | 5.0600 | 5.5300 | +5.133% | 22 | 1,569 | -49.367% |
| 2026-09-24 | 5.2700 | 5.2700 | 5.2600 | 5.2600 | +0.574% | 1,211 | 363 | -46.768% |
| 2026-09-23 | 4.5200 | 5.2300 | 4.5200 | 5.2300 | +16.741% | 8 | 360 | -46.463% |
| 2026-09-22 | 4.6200 | 4.6200 | 4.4800 | 4.4800 | -10.040% | 4 | 362 | -37.500% |
| 2026-09-21 | 5.5000 | 5.5000 | 4.9800 | 4.9800 | -30.641% | 4 | 362 | -43.775% |
| 2026-09-18 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +1.412% | 3 | 365 | -61.003% |
| 2026-09-17 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -23.210% | 2 | 363 | -60.452% |
| 2026-09-16 | 8.3900 | 9.2200 | 8.3900 | 9.2200 | +15.684% | 2 | 361 | -69.631% |
| 2026-09-14 | 8.6200 | 8.6200 | 7.9700 | 7.9700 | +6.551% | 2 | 361 | -64.868% |
| 2026-09-11 | 7.5600 | 7.5600 | 7.4800 | 7.4800 | -21.346% | 20 | 353 | -62.567% |
| 2026-09-10 | 9.6100 | 9.6100 | 9.5100 | 9.5100 | +18.579% | 6 | 357 | -70.557% |
| 2026-09-09 | 8.3100 | 8.3100 | 8.0200 | 8.0200 | +14.571% | 29 | 358 | -65.087% |
| 2026-09-08 | 7.0800 | 7.0800 | 7.0000 | 7.0000 | +6.545% | 4 | 358 | -60.000% |
| 2026-09-04 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +2.817% | 304 | 54 | -57.382% |
| 2026-09-03 | 7.0900 | 7.1500 | 6.3900 | 6.3900 | -16.688% | 8 | 54 | -56.182% |
| 2026-09-02 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -8.799% | 1 | 54 | -63.494% |
| 2026-09-01 | 8.1600 | 8.4100 | 8.1600 | 8.4100 | +4.342% | 3 | 53 | -66.706% |
| 2026-08-31 | 7.9700 | 8.0600 | 7.9700 | 8.0600 | +6.755% | 2 | 54 | -65.261% |
| 2026-08-28 | 7.3300 | 7.5500 | 6.9500 | 7.5500 | -1.178% | 9 | 53 | -62.914% |
| 2026-08-27 | 8.0000 | 8.0000 | 7.6400 | 7.6400 | -18.810% | 8 | 46 | -63.351% |
| 2026-08-24 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +10.836% | 1 | 45 | -70.244% |
| 2026-08-14 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -14.759% | 1 | 44 | -67.020% |
| 2026-08-11 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -5.592% | 1 | 44 | -71.888% |
| 2026-08-05 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -7.699% | 1 | 44 | -73.460% |
| 2026-08-04 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | -29.270% | 1 | 43 | -75.503% |
| 2026-07-21 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | -9.771% | 2 | 41 | -82.673% |
| 2026-07-08 | 17.9100 | 17.9100 | 17.9100 | 17.9100 | -4.122% | 2 | 41 | -84.366% |
| 2026-07-02 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | -27.287% | 2 | 39 | -85.011% |
| 2026-06-11 | 25.6900 | 25.6900 | 25.6900 | 25.6900 | +33.178% | 1 | 38 | -89.101% |
| 2026-06-04 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | -2.131% | 2 | 36 | -85.485% |
| 2026-05-29 | 19.7100 | 19.7100 | 19.7100 | 19.7100 | 0.000% | 36 | 0 | -85.794% |