SPY261130P00725000
SPY Nov 30 2026 725.00 Put
optionOPRA
EODOct 27, 2026
3.16USD-22.927%(-0.94)366Vol5,983OI
SPY261130P00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.4500 | 3.7700 | 3.1500 | 3.1600 | -22.927% | 366 | 5,803 | 0.000% |
| 2026-10-26 | 4.4500 | 4.4500 | 3.6100 | 4.1000 | -25.046% | 428 | 5,717 | -22.927% |
| 2026-10-23 | 5.7500 | 6.2500 | 4.9500 | 5.4700 | +13.485% | 348 | 5,536 | -42.230% |
| 2026-10-22 | 4.1900 | 5.5700 | 3.9800 | 4.8200 | +55.987% | 594 | 5,289 | -34.440% |
| 2026-10-21 | 3.4000 | 3.8100 | 3.0300 | 3.0900 | -19.321% | 387 | 4,997 | +2.265% |
| 2026-10-20 | 4.7300 | 4.8400 | 3.7000 | 3.8300 | -15.078% | 386 | 4,844 | -17.493% |
| 2026-10-19 | 4.4700 | 4.6100 | 3.8300 | 4.5100 | -23.818% | 227 | 4,749 | -29.933% |
| 2026-10-16 | 3.3800 | 6.8000 | 3.3800 | 5.9200 | +56.614% | 189 | 4,701 | -46.622% |
| 2026-10-15 | 4.9100 | 5.0000 | 3.6600 | 3.7800 | -14.673% | 147 | 4,658 | -16.402% |
| 2026-10-14 | 3.3900 | 4.8700 | 3.3900 | 4.4300 | +39.308% | 189 | 4,681 | -28.668% |
| 2026-10-13 | 3.1500 | 3.4500 | 3.1500 | 3.1800 | -3.049% | 65 | 4,678 | -0.629% |
| 2026-10-12 | 3.2700 | 3.3700 | 3.2400 | 3.2800 | -2.959% | 59 | 4,631 | -3.659% |
| 2026-10-09 | 3.7100 | 3.7700 | 3.3700 | 3.3800 | -16.749% | 273 | 4,545 | -6.509% |
| 2026-10-08 | 3.9700 | 4.8100 | 3.8000 | 4.0600 | +13.408% | 55 | 4,535 | -22.167% |
| 2026-10-07 | 4.0300 | 4.2200 | 3.5800 | 3.5800 | +1.994% | 64 | 4,525 | -11.732% |
| 2026-10-06 | 3.7700 | 3.8000 | 3.4200 | 3.5100 | -17.412% | 230 | 4,564 | -9.972% |
| 2026-10-05 | 4.7500 | 4.8400 | 4.1500 | 4.2500 | -15.170% | 52 | 4,557 | -25.647% |
| 2026-10-02 | 5.0000 | 5.4800 | 4.8700 | 5.0100 | -21.350% | 106 | 4,521 | -36.926% |
| 2026-10-01 | 6.9800 | 7.3100 | 6.3000 | 6.3700 | -2.748% | 216 | 4,395 | -50.392% |
| 2026-09-30 | 5.6000 | 6.5500 | 5.4800 | 6.5500 | +4.134% | 267 | 4,275 | -51.756% |
| 2026-09-29 | 5.9700 | 6.4200 | 5.9700 | 6.2900 | +8.824% | 49 | 4,262 | -49.762% |
| 2026-09-28 | 5.9100 | 6.2600 | 5.7800 | 5.7800 | +5.667% | 113 | 4,199 | -45.329% |
| 2026-09-25 | 5.8600 | 6.3900 | 5.4400 | 5.4700 | -11.201% | 63 | 4,177 | -42.230% |
| 2026-09-24 | 6.6800 | 7.1500 | 5.9900 | 6.1600 | +0.163% | 62 | 4,170 | -48.701% |
| 2026-09-23 | 5.1700 | 6.4100 | 5.1700 | 6.1500 | +22.024% | 46 | 4,176 | -48.618% |
| 2026-09-22 | 5.3200 | 5.3500 | 4.9800 | 5.0400 | -7.353% | 61 | 4,144 | -37.302% |
| 2026-09-21 | 6.3600 | 6.3600 | 5.4400 | 5.4400 | -33.252% | 2,943 | 1,338 | -41.912% |
| 2026-09-18 | 8.0500 | 8.1500 | 8.0000 | 8.1500 | +4.487% | 59 | 1,403 | -61.227% |
| 2026-09-17 | 7.9600 | 8.4000 | 7.8000 | 7.8000 | -30.045% | 889 | 517 | -59.487% |
| 2026-09-16 | 8.7600 | 11.7000 | 8.7600 | 11.1500 | +12.060% | 51 | 526 | -71.659% |
| 2026-09-15 | 9.3000 | 10.2500 | 9.3000 | 9.9500 | +11.672% | 17 | 528 | -68.241% |
| 2026-09-14 | 9.9700 | 10.0000 | 8.7000 | 8.9100 | +5.819% | 421 | 796 | -64.534% |
| 2026-09-11 | 8.6400 | 8.6400 | 8.4200 | 8.4200 | -21.382% | 4 | 802 | -62.470% |
| 2026-09-10 | 10.4600 | 10.8000 | 10.3500 | 10.7100 | +16.921% | 56 | 845 | -70.495% |
| 2026-09-09 | 8.7500 | 9.5000 | 8.7500 | 9.1600 | +10.229% | 80 | 885 | -65.502% |
| 2026-09-08 | 7.9300 | 8.3100 | 7.9300 | 8.3100 | +7.922% | 4 | 886 | -61.974% |
| 2026-09-04 | 7.2800 | 7.7000 | 7.2200 | 7.7000 | +7.542% | 7 | 888 | -58.961% |
| 2026-09-03 | 7.9700 | 7.9800 | 7.1600 | 7.1600 | -17.606% | 29 | 872 | -55.866% |
| 2026-09-02 | 9.2600 | 9.2600 | 8.6900 | 8.6900 | -13.446% | 4 | 868 | -63.636% |
| 2026-09-01 | 9.4500 | 10.3000 | 9.3500 | 10.0400 | +13.063% | 254 | 618 | -68.526% |
| 2026-08-31 | 8.9600 | 9.0000 | 8.8600 | 8.8800 | +5.967% | 8 | 617 | -64.414% |
| 2026-08-28 | 8.2000 | 8.7800 | 7.7000 | 8.3800 | -1.528% | 69 | 564 | -62.291% |
| 2026-08-27 | 8.9500 | 8.9500 | 8.4700 | 8.5100 | -18.720% | 7 | 566 | -62.867% |
| 2026-08-24 | 10.5700 | 10.5700 | 10.4700 | 10.4700 | -5.761% | 2 | 566 | -69.819% |
| 2026-08-20 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +5.109% | 2 | 564 | -71.557% |
| 2026-08-19 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -4.257% | 1 | 565 | -70.104% |
| 2026-08-18 | 10.9800 | 11.0400 | 10.8800 | 11.0400 | +13.932% | 5 | 565 | -71.377% |
| 2026-08-17 | 9.6000 | 9.6900 | 9.6000 | 9.6900 | +2.323% | 3 | 563 | -67.389% |
| 2026-08-14 | 9.2200 | 9.4800 | 9.2200 | 9.4700 | -0.525% | 251 | 314 | -66.631% |
| 2026-08-13 | 9.5900 | 9.5900 | 9.3800 | 9.5200 | -12.580% | 254 | 66 | -66.807% |
| 2026-08-07 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -4.974% | 9 | 71 | -70.983% |
| 2026-08-06 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | +1.237% | 1 | 70 | -72.426% |
| 2026-08-05 | 11.4000 | 11.4000 | 11.1100 | 11.3200 | -0.264% | 3 | 68 | -72.085% |
| 2026-08-04 | 12.1800 | 12.1800 | 11.3500 | 11.3500 | -18.345% | 3 | 66 | -72.159% |
| 2026-08-03 | 14.7800 | 14.7800 | 13.8300 | 13.9000 | -33.077% | 9 | 62 | -77.266% |
| 2026-07-30 | 20.6300 | 20.7700 | 19.6400 | 20.7700 | -12.658% | 18 | 58 | -84.786% |
| 2026-07-29 | 22.1200 | 23.7800 | 22.1200 | 23.7800 | +14.053% | 2 | 56 | -86.712% |
| 2026-07-28 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +4.511% | 1 | 55 | -84.844% |
| 2026-07-24 | 19.5000 | 19.9500 | 19.5000 | 19.9500 | -7.425% | 3 | 54 | -84.160% |
| 2026-07-23 | 21.9800 | 21.9800 | 21.5500 | 21.5500 | +29.352% | 4 | 55 | -85.336% |
| 2026-07-15 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | -6.141% | 10 | 57 | -81.032% |
| 2026-07-09 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -16.036% | 12 | 60 | -82.197% |
| 2026-07-08 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | +11.439% | 2 | 58 | -85.052% |
| 2026-07-07 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | +0.264% | 2 | 56 | -83.342% |
| 2026-07-01 | 19.0700 | 19.0700 | 18.9100 | 18.9200 | -2.925% | 20 | 49 | -83.298% |
| 2026-06-30 | 20.3000 | 20.3000 | 19.4900 | 19.4900 | -10.596% | 7 | 54 | -83.787% |
| 2026-06-29 | 22.8600 | 23.4400 | 21.7500 | 21.8000 | -12.660% | 43 | 33 | -85.505% |
| 2026-06-23 | 24.7700 | 24.9600 | 24.7700 | 24.9600 | +4.087% | 3 | 31 | -87.340% |
| 2026-06-17 | 24.0100 | 24.0100 | 23.9800 | 23.9800 | +19.482% | 2 | 31 | -86.822% |
| 2026-06-15 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | -33.937% | 1 | 30 | -84.255% |
| 2026-06-11 | 30.3800 | 30.3800 | 30.3800 | 30.3800 | -2.221% | 1 | 30 | -89.598% |
| 2026-06-10 | 31.0700 | 31.0700 | 31.0700 | 31.0700 | +11.883% | 1 | 30 | -89.829% |
| 2026-06-09 | 27.7700 | 27.7700 | 27.7700 | 27.7700 | -0.821% | 1 | 29 | -88.621% |
| 2026-06-05 | 25.8100 | 28.0000 | 25.8100 | 28.0000 | +32.388% | 23 | 15 | -88.714% |
| 2026-06-04 | 22.1200 | 22.1200 | 21.1500 | 21.1500 | -3.115% | 11 | 5 | -85.059% |
| 2026-06-03 | 21.5100 | 21.8300 | 21.5100 | 21.8300 | -7.500% | 4 | 1 | -85.525% |
| 2026-05-27 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | 0.000% | 1 | 0 | -86.610% |