SPY261130P00727000
SPY Nov 30 2026 727.00 Put
optionOPRA
EODOct 27, 2026
3.41USD-20.327%(-0.87)278Vol21,909OI
SPY261130P00727000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.7400 | 3.7900 | 3.3900 | 3.4100 | -20.327% | 278 | 21,695 | 0.000% |
| 2026-10-26 | 4.7000 | 4.7000 | 3.8200 | 4.2800 | -26.334% | 336 | 21,673 | -20.327% |
| 2026-10-23 | 6.0300 | 6.0300 | 5.0500 | 5.8100 | +14.822% | 70 | 21,678 | -41.308% |
| 2026-10-22 | 4.4100 | 5.8100 | 4.2000 | 5.0600 | +56.656% | 270 | 21,487 | -32.609% |
| 2026-10-21 | 3.7200 | 3.9600 | 3.2300 | 3.2300 | -20.247% | 415 | 21,115 | +5.573% |
| 2026-10-20 | 5.0400 | 5.0400 | 3.8300 | 4.0500 | -8.163% | 143 | 20,989 | -15.802% |
| 2026-10-19 | 4.6700 | 4.8100 | 4.0000 | 4.4100 | -27.107% | 44 | 20,963 | -22.676% |
| 2026-10-16 | 3.6000 | 6.6700 | 3.6000 | 6.0500 | +44.737% | 41 | 20,936 | -43.636% |
| 2026-10-15 | 4.9600 | 5.2000 | 4.1300 | 4.1800 | -14.868% | 15 | 20,930 | -18.421% |
| 2026-10-14 | 3.8300 | 4.9800 | 3.8000 | 4.9100 | +43.149% | 43 | 20,906 | -30.550% |
| 2026-10-13 | 3.4200 | 3.4300 | 3.4200 | 3.4300 | +0.587% | 4 | 20,902 | -0.583% |
| 2026-10-12 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -5.014% | 1 | 20,903 | 0.000% |
| 2026-10-09 | 3.8700 | 3.8700 | 3.5900 | 3.5900 | -20.575% | 271 | 21,006 | -5.014% |
| 2026-10-08 | 4.1400 | 4.5200 | 4.0600 | 4.5200 | +13.000% | 5 | 21,005 | -24.558% |
| 2026-10-07 | 4.1900 | 4.3900 | 4.0000 | 4.0000 | +7.239% | 11 | 21,008 | -14.750% |
| 2026-10-06 | 3.9900 | 3.9900 | 3.5800 | 3.7300 | -14.645% | 13 | 21,008 | -8.579% |
| 2026-10-05 | 4.9700 | 4.9700 | 4.3700 | 4.3700 | -20.833% | 26 | 21,024 | -21.968% |
| 2026-10-02 | 5.3400 | 5.5300 | 5.2800 | 5.5200 | -16.867% | 24 | 21,002 | -38.225% |
| 2026-10-01 | 6.5500 | 7.5000 | 6.4400 | 6.6400 | +10.851% | 218 | 20,790 | -48.645% |
| 2026-09-30 | 5.9600 | 5.9900 | 5.8300 | 5.9900 | -7.988% | 104 | 20,694 | -43.072% |
| 2026-09-29 | 6.3500 | 6.8000 | 6.3500 | 6.5100 | +3.333% | 4 | 20,692 | -47.619% |
| 2026-09-28 | 6.0900 | 6.8400 | 6.0300 | 6.3000 | +8.808% | 14 | 20,693 | -45.873% |
| 2026-09-25 | 6.0800 | 6.4600 | 5.7900 | 5.7900 | -11.332% | 29 | 20,693 | -41.105% |
| 2026-09-24 | 6.4500 | 6.5300 | 6.4500 | 6.5300 | +1.398% | 90 | 20,603 | -47.779% |
| 2026-09-23 | 5.4400 | 6.4500 | 5.4400 | 6.4400 | +21.281% | 120 | 20,503 | -47.050% |
| 2026-09-22 | 5.4200 | 5.4200 | 5.2400 | 5.3100 | -6.349% | 7 | 20,500 | -35.782% |
| 2026-09-21 | 6.6000 | 6.6000 | 5.6700 | 5.6700 | -31.687% | 30 | 20,501 | -39.859% |
| 2026-09-18 | 8.2200 | 8.3700 | 8.1800 | 8.3000 | +1.966% | 379 | 20,500 | -58.916% |
| 2026-09-17 | 8.5700 | 8.7000 | 8.0600 | 8.1400 | -25.184% | 20 | 20,483 | -58.108% |
| 2026-09-16 | 9.3100 | 10.8800 | 9.1200 | 10.8800 | +6.043% | 51 | 20,447 | -68.658% |
| 2026-09-15 | 10.5700 | 10.5700 | 10.2100 | 10.2600 | +8.571% | 7 | 20,448 | -66.764% |
| 2026-09-14 | 10.2700 | 10.2700 | 9.4500 | 9.4500 | +7.877% | 2 | 20,448 | -63.915% |
| 2026-09-11 | 8.9000 | 8.9400 | 8.5000 | 8.7600 | -20.580% | 14 | 20,441 | -61.073% |
| 2026-09-10 | 10.6100 | 11.0300 | 10.6100 | 11.0300 | +18.475% | 2 | 20,441 | -69.084% |
| 2026-09-09 | 9.2800 | 9.8300 | 9.2800 | 9.3100 | +8.005% | 6 | 20,439 | -63.373% |
| 2026-09-08 | 8.4000 | 8.6200 | 8.2300 | 8.6200 | +12.680% | 6 | 20,441 | -60.441% |
| 2026-09-04 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +0.791% | 3 | 20,438 | -55.425% |
| 2026-09-03 | 8.3400 | 8.3400 | 7.5900 | 7.5900 | -15.573% | 6 | 20,435 | -55.072% |
| 2026-09-02 | 8.8000 | 9.0400 | 8.8000 | 8.9900 | -10.902% | 20,011 | 20,495 | -62.069% |
| 2026-09-01 | 10.0000 | 10.0900 | 10.0000 | 10.0900 | +16.918% | 6 | 20,489 | -66.204% |
| 2026-08-31 | 9.1900 | 9.2300 | 8.6300 | 8.6300 | +7.740% | 20,402 | 91 | -60.487% |
| 2026-08-28 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -8.037% | 1 | 90 | -57.428% |
| 2026-08-27 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -11.842% | 1 | 90 | -60.850% |
| 2026-08-26 | 9.8300 | 9.8800 | 9.8300 | 9.8800 | -6.792% | 2 | 90 | -65.486% |
| 2026-08-21 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -8.066% | 3 | 93 | -67.830% |
| 2026-08-20 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | +13.708% | 1 | 93 | -70.425% |
| 2026-08-19 | 10.1500 | 10.1500 | 10.1400 | 10.1400 | -8.813% | 4 | 93 | -66.371% |
| 2026-08-18 | 11.2600 | 11.2600 | 11.1000 | 11.1200 | +11.311% | 5 | 90 | -69.335% |
| 2026-08-17 | 10.0000 | 10.0000 | 9.9900 | 9.9900 | -3.571% | 2 | 90 | -65.866% |
| 2026-08-12 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -6.498% | 63 | 27 | -67.085% |
| 2026-08-07 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -7.590% | 10 | 17 | -69.224% |
| 2026-08-04 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -51.575% | 1 | 17 | -71.560% |
| 2026-07-29 | 24.7600 | 24.7600 | 24.7600 | 24.7600 | +35.375% | 1 | 17 | -86.228% |
| 2026-07-09 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | -27.189% | 13 | 4 | -81.356% |
| 2026-06-25 | 25.1200 | 25.1200 | 25.1200 | 25.1200 | +0.319% | 3 | 7 | -86.425% |
| 2026-06-23 | 25.2100 | 25.2100 | 25.0400 | 25.0400 | +20.849% | 4 | 3 | -86.382% |
| 2026-06-22 | 20.7200 | 20.7200 | 20.7200 | 20.7200 | -27.196% | 1 | 2 | -83.542% |
| 2026-06-11 | 32.3300 | 32.3300 | 28.4600 | 28.4600 | 0.000% | 4 | 0 | -88.018% |