SPY261130P00720000
SPY Nov 30 2026 720.00 Put
optionOPRA
EODOct 27, 2026
2.83USD-21.823%(-0.79)1,190Vol7,048OI
SPY261130P00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.1600 | 3.3600 | 2.7800 | 2.8300 | -21.823% | 1,190 | 6,438 | 0.000% |
| 2026-10-26 | 4.1000 | 4.1400 | 3.2000 | 3.6200 | -27.163% | 658 | 5,892 | -21.823% |
| 2026-10-23 | 5.2100 | 5.6000 | 4.4000 | 4.9700 | +15.581% | 317 | 6,188 | -43.058% |
| 2026-10-22 | 3.7100 | 5.0700 | 3.5600 | 4.3000 | +53.571% | 1,943 | 5,941 | -34.186% |
| 2026-10-21 | 3.0300 | 3.3800 | 2.7400 | 2.8000 | -19.540% | 906 | 5,257 | +1.071% |
| 2026-10-20 | 4.2300 | 4.2600 | 3.2900 | 3.4800 | -13.861% | 560 | 5,182 | -18.678% |
| 2026-10-19 | 3.8000 | 4.1900 | 3.4600 | 4.0400 | -24.486% | 754 | 4,847 | -29.950% |
| 2026-10-16 | 3.1800 | 6.2100 | 3.0700 | 5.3500 | +58.284% | 236 | 4,775 | -47.103% |
| 2026-10-15 | 4.3500 | 4.6900 | 3.2800 | 3.3800 | -15.075% | 1,157 | 5,035 | -16.272% |
| 2026-10-14 | 3.2600 | 4.2700 | 3.0300 | 3.9800 | +28.803% | 1,870 | 3,717 | -28.894% |
| 2026-10-13 | 2.8400 | 3.0900 | 2.8400 | 3.0900 | +4.746% | 16 | 3,716 | -8.414% |
| 2026-10-12 | 2.9300 | 3.0300 | 2.9000 | 2.9500 | -3.595% | 40 | 3,707 | -4.068% |
| 2026-10-09 | 3.3200 | 3.4100 | 3.0400 | 3.0600 | -18.617% | 131 | 3,947 | -7.516% |
| 2026-10-08 | 3.5700 | 4.3000 | 3.4800 | 3.7600 | +13.253% | 2,671 | 4,835 | -24.734% |
| 2026-10-07 | 3.6400 | 3.8400 | 3.2400 | 3.3200 | +5.063% | 2,421 | 2,746 | -14.759% |
| 2026-10-06 | 3.3700 | 3.3800 | 3.0900 | 3.1600 | -15.733% | 196 | 2,826 | -10.443% |
| 2026-10-05 | 4.3000 | 4.3200 | 3.7100 | 3.7500 | -18.831% | 215 | 2,800 | -24.533% |
| 2026-10-02 | 4.6700 | 4.8500 | 4.4500 | 4.6200 | -18.662% | 112 | 2,754 | -38.745% |
| 2026-10-01 | 5.5800 | 6.8300 | 5.5100 | 5.6800 | +4.991% | 145 | 2,686 | -50.176% |
| 2026-09-30 | 4.9700 | 5.4100 | 4.9500 | 5.4100 | -7.363% | 174 | 2,638 | -47.689% |
| 2026-09-29 | 5.4200 | 5.8400 | 5.3400 | 5.8400 | +10.189% | 61 | 2,594 | -51.541% |
| 2026-09-28 | 5.4300 | 5.8200 | 5.2900 | 5.3000 | +6.000% | 70 | 2,579 | -46.604% |
| 2026-09-25 | 5.2400 | 5.8900 | 4.9500 | 5.0000 | -11.661% | 59 | 2,579 | -43.400% |
| 2026-09-24 | 6.1200 | 6.5100 | 5.5700 | 5.6600 | 0.000% | 44 | 2,831 | -50.000% |
| 2026-09-23 | 4.6900 | 5.7800 | 4.6900 | 5.6600 | +23.851% | 2,318 | 907 | -50.000% |
| 2026-09-22 | 4.8500 | 4.8500 | 4.5600 | 4.5700 | -8.964% | 40 | 882 | -38.074% |
| 2026-09-21 | 5.8000 | 5.8000 | 5.0000 | 5.0200 | -22.769% | 186 | 949 | -43.625% |
| 2026-09-18 | 7.2500 | 7.3700 | 6.5000 | 6.5000 | -8.964% | 105 | 851 | -56.462% |
| 2026-09-17 | 7.1300 | 7.7000 | 7.1300 | 7.1400 | -28.457% | 215 | 899 | -60.364% |
| 2026-09-16 | 8.5100 | 10.7200 | 8.0200 | 9.9800 | +9.550% | 65 | 881 | -71.643% |
| 2026-09-15 | 8.4500 | 9.2300 | 8.4100 | 9.1100 | +11.233% | 7 | 877 | -68.935% |
| 2026-09-14 | 9.0600 | 9.1900 | 7.9500 | 8.1900 | +5.951% | 19 | 872 | -65.446% |
| 2026-09-11 | 7.7300 | 7.9500 | 7.6800 | 7.7300 | -18.288% | 36 | 882 | -63.389% |
| 2026-09-10 | 9.5800 | 9.7000 | 9.2600 | 9.4600 | +14.945% | 76 | 897 | -70.085% |
| 2026-09-09 | 8.2900 | 8.7000 | 8.2300 | 8.2300 | +7.582% | 42 | 888 | -65.614% |
| 2026-09-08 | 7.4100 | 7.7300 | 7.2900 | 7.6500 | +12.500% | 20 | 899 | -63.007% |
| 2026-09-04 | 6.6100 | 6.9800 | 6.5700 | 6.8000 | +3.343% | 43 | 895 | -58.382% |
| 2026-09-03 | 7.3500 | 7.4500 | 6.5800 | 6.5800 | -17.544% | 21 | 882 | -56.991% |
| 2026-09-02 | 8.7500 | 8.7500 | 7.9800 | 7.9800 | -16.000% | 9 | 881 | -64.536% |
| 2026-09-01 | 8.8000 | 9.5000 | 8.3200 | 9.5000 | +21.951% | 388 | 840 | -70.211% |
| 2026-08-31 | 8.2200 | 8.3700 | 7.7900 | 7.7900 | +6.131% | 467 | 465 | -63.671% |
| 2026-08-28 | 7.5200 | 7.8900 | 7.3400 | 7.3400 | -5.290% | 17 | 454 | -61.444% |
| 2026-08-27 | 8.2300 | 8.2300 | 7.6800 | 7.7500 | -12.032% | 49 | 408 | -63.484% |
| 2026-08-26 | 9.0000 | 9.0800 | 8.8100 | 8.8100 | -3.293% | 23 | 392 | -67.877% |
| 2026-08-25 | 9.2600 | 9.3500 | 9.1100 | 9.1100 | -5.986% | 14 | 383 | -68.935% |
| 2026-08-24 | 9.6500 | 9.9500 | 9.5600 | 9.6900 | +3.970% | 296 | 368 | -70.795% |
| 2026-08-21 | 9.5500 | 9.5500 | 9.3200 | 9.3200 | -9.515% | 63 | 369 | -69.635% |
| 2026-08-20 | 10.1100 | 10.4200 | 10.0400 | 10.3000 | +10.515% | 12 | 388 | -72.524% |
| 2026-08-19 | 9.5700 | 9.5700 | 9.1100 | 9.3200 | -8.448% | 23 | 369 | -69.635% |
| 2026-08-18 | 10.2500 | 10.2500 | 10.0500 | 10.1800 | +12.486% | 7 | 370 | -72.200% |
| 2026-08-17 | 8.9400 | 9.0500 | 8.9400 | 9.0500 | +1.914% | 2 | 370 | -68.729% |
| 2026-08-14 | 8.8600 | 8.8800 | 8.8400 | 8.8800 | +0.339% | 3 | 368 | -68.131% |
| 2026-08-13 | 8.7500 | 9.3000 | 8.7500 | 8.8500 | -6.547% | 65 | 315 | -68.023% |
| 2026-08-12 | 9.7200 | 9.7200 | 9.4700 | 9.4700 | -6.791% | 15 | 308 | -70.116% |
| 2026-08-11 | 9.8100 | 10.1600 | 9.8100 | 10.1600 | -0.975% | 11 | 297 | -72.146% |
| 2026-08-07 | 10.5200 | 10.5200 | 10.2600 | 10.2600 | -2.099% | 2 | 296 | -72.417% |
| 2026-08-06 | 10.8600 | 10.8600 | 10.4800 | 10.4800 | 0.000% | 10 | 298 | -72.996% |
| 2026-08-05 | 10.5500 | 10.7300 | 10.4800 | 10.4800 | -1.411% | 14 | 299 | -72.996% |
| 2026-08-04 | 11.8000 | 11.8000 | 10.5400 | 10.6300 | -17.018% | 49 | 282 | -73.377% |
| 2026-08-03 | 13.3400 | 13.3400 | 12.8100 | 12.8100 | -17.355% | 14 | 277 | -77.908% |
| 2026-07-31 | 16.2400 | 18.3900 | 15.5000 | 15.5000 | -15.115% | 10 | 279 | -81.742% |
| 2026-07-30 | 19.5200 | 19.5200 | 18.2600 | 18.2600 | -6.979% | 11 | 268 | -84.502% |
| 2026-07-29 | 18.9000 | 19.6300 | 18.9000 | 19.6300 | +11.092% | 30 | 252 | -85.583% |
| 2026-07-28 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -5.407% | 1 | 252 | -83.984% |
| 2026-07-27 | 19.7500 | 19.7500 | 18.6800 | 18.6800 | -5.799% | 4 | 249 | -84.850% |
| 2026-07-24 | 19.7300 | 19.8300 | 19.7300 | 19.8300 | +19.458% | 3 | 250 | -85.729% |
| 2026-07-21 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -11.467% | 2 | 250 | -82.952% |
| 2026-07-20 | 16.9300 | 18.7500 | 16.9300 | 18.7500 | +0.752% | 4 | 250 | -84.907% |
| 2026-07-17 | 19.5300 | 19.5300 | 18.6100 | 18.6100 | +20.609% | 3 | 252 | -84.793% |
| 2026-07-16 | 15.3800 | 15.4300 | 15.3800 | 15.4300 | -0.065% | 180 | 76 | -81.659% |
| 2026-07-15 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | -5.854% | 1 | 75 | -81.671% |
| 2026-07-14 | 16.5200 | 16.5200 | 16.4000 | 16.4000 | -9.592% | 2 | 73 | -82.744% |
| 2026-07-08 | 18.5300 | 18.5300 | 18.1400 | 18.1400 | +0.778% | 2 | 74 | -84.399% |
| 2026-07-07 | 17.1400 | 18.0000 | 17.1400 | 18.0000 | +7.335% | 10 | 81 | -84.278% |
| 2026-07-06 | 17.5700 | 17.5700 | 16.7500 | 16.7700 | -13.823% | 7 | 78 | -83.125% |
| 2026-07-02 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | +6.397% | 1 | 79 | -85.457% |
| 2026-07-01 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | -0.975% | 1 | 79 | -84.527% |
| 2026-06-30 | 20.0000 | 20.0000 | 18.4700 | 18.4700 | -10.209% | 11 | 71 | -84.678% |
| 2026-06-29 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | -10.526% | 1 | 70 | -86.242% |
| 2026-06-26 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | +0.745% | 35 | 94 | -87.690% |
| 2026-06-24 | 24.0900 | 24.0900 | 22.8200 | 22.8200 | -2.935% | 6 | 98 | -87.599% |
| 2026-06-23 | 24.0400 | 24.0400 | 23.5100 | 23.5100 | +16.559% | 2 | 98 | -87.963% |
| 2026-06-18 | 19.7900 | 20.1700 | 19.7900 | 20.1700 | +1.103% | 2 | 97 | -85.969% |
| 2026-06-17 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +1.218% | 2 | 97 | -85.815% |
| 2026-06-16 | 18.9300 | 19.7100 | 18.9300 | 19.7100 | +3.356% | 15 | 86 | -85.642% |
| 2026-06-15 | 18.9800 | 19.0700 | 18.9800 | 19.0700 | -19.298% | 4 | 86 | -85.160% |
| 2026-06-12 | 23.8000 | 24.2100 | 23.6200 | 23.6300 | -11.861% | 16 | 85 | -88.024% |
| 2026-06-11 | 29.3900 | 29.5900 | 26.8100 | 26.8100 | -11.809% | 12 | 75 | -89.444% |
| 2026-06-10 | 26.4500 | 30.4000 | 26.4500 | 30.4000 | +16.475% | 23 | 71 | -90.691% |
| 2026-06-09 | 26.2400 | 31.0000 | 26.1000 | 26.1000 | +7.407% | 67 | 119 | -89.157% |
| 2026-06-08 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -6.250% | 1 | 118 | -88.354% |
| 2026-06-05 | 24.6400 | 26.7800 | 23.9900 | 25.9200 | +23.723% | 48 | 86 | -89.082% |
| 2026-06-03 | 21.1000 | 21.1000 | 20.7000 | 20.9500 | +6.507% | 90 | 36 | -86.492% |
| 2026-06-01 | 20.4600 | 20.4600 | 19.6700 | 19.6700 | -5.705% | 44 | 5 | -85.613% |
| 2026-05-28 | 20.8600 | 20.8600 | 20.8600 | 20.8600 | -5.739% | 1 | 5 | -86.433% |
| 2026-05-27 | 22.3600 | 22.4300 | 22.1000 | 22.1300 | 0.000% | 5 | 0 | -87.212% |