SPY261130P00730000
SPY Nov 30 2026 730.00 Put
optionOPRA
EODOct 27, 2026
3.68USD-20.000%(-0.92)898Vol4,251OI
SPY261130P00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.9900 | 4.3500 | 3.5300 | 3.6800 | -20.000% | 898 | 3,924 | 0.000% |
| 2026-10-26 | 5.2400 | 5.2600 | 4.0900 | 4.6000 | -25.806% | 450 | 3,635 | -20.000% |
| 2026-10-23 | 6.7100 | 7.0000 | 5.4100 | 6.2000 | +18.321% | 767 | 3,244 | -40.645% |
| 2026-10-22 | 4.7400 | 6.3500 | 4.4900 | 5.2400 | +50.575% | 659 | 3,180 | -29.771% |
| 2026-10-21 | 3.9400 | 4.3000 | 3.3900 | 3.4800 | -15.534% | 826 | 2,739 | +5.747% |
| 2026-10-20 | 5.2500 | 5.4000 | 4.0700 | 4.1200 | -17.269% | 577 | 2,506 | -10.680% |
| 2026-10-19 | 5.0200 | 5.1200 | 4.3200 | 4.9800 | -23.737% | 210 | 2,468 | -26.104% |
| 2026-10-16 | 3.9800 | 7.6400 | 3.7700 | 6.5300 | +56.220% | 373 | 2,443 | -43.645% |
| 2026-10-15 | 5.6000 | 5.6000 | 4.1100 | 4.1800 | -15.726% | 178 | 2,411 | -11.962% |
| 2026-10-14 | 3.8500 | 5.3300 | 3.7900 | 4.9600 | +38.936% | 268 | 2,329 | -25.806% |
| 2026-10-13 | 3.6300 | 3.7600 | 3.4900 | 3.5700 | -1.381% | 107 | 2,326 | +3.081% |
| 2026-10-12 | 3.6200 | 3.7100 | 3.5200 | 3.6200 | -3.467% | 157 | 2,336 | +1.657% |
| 2026-10-09 | 4.0800 | 4.1600 | 3.7500 | 3.7500 | -21.053% | 86 | 2,355 | -1.867% |
| 2026-10-08 | 4.4300 | 5.3400 | 4.2500 | 4.7500 | +17.866% | 342 | 2,326 | -22.526% |
| 2026-10-07 | 4.5300 | 4.6900 | 4.0300 | 4.0300 | +3.333% | 1,603 | 1,397 | -8.685% |
| 2026-10-06 | 4.2400 | 4.2400 | 3.7800 | 3.9000 | -15.948% | 146 | 1,449 | -5.641% |
| 2026-10-05 | 5.3000 | 5.3700 | 4.5500 | 4.6400 | -18.021% | 225 | 1,365 | -20.690% |
| 2026-10-02 | 5.6700 | 6.0100 | 5.5500 | 5.6600 | -15.142% | 146 | 1,298 | -34.982% |
| 2026-10-01 | 7.4200 | 8.2300 | 6.6700 | 6.6700 | -9.004% | 101 | 1,214 | -44.828% |
| 2026-09-30 | 6.3900 | 7.3300 | 5.9800 | 7.3300 | +8.432% | 47 | 1,187 | -49.795% |
| 2026-09-29 | 6.6800 | 7.3200 | 6.5800 | 6.7600 | -1.025% | 68 | 1,169 | -45.562% |
| 2026-09-28 | 6.5700 | 7.3400 | 6.4600 | 6.8300 | +13.079% | 229 | 1,094 | -46.120% |
| 2026-09-25 | 6.0200 | 6.1200 | 6.0200 | 6.0400 | -11.567% | 24 | 1,076 | -39.073% |
| 2026-09-24 | 7.4900 | 7.8600 | 6.7700 | 6.8300 | +0.886% | 110 | 1,047 | -46.120% |
| 2026-09-23 | 5.7700 | 6.8000 | 5.7700 | 6.7700 | +20.249% | 33 | 1,070 | -45.643% |
| 2026-09-22 | 5.7500 | 5.8800 | 5.6100 | 5.6300 | -6.010% | 64 | 1,061 | -34.636% |
| 2026-09-21 | 6.9800 | 6.9800 | 5.9900 | 5.9900 | -25.125% | 369 | 771 | -38.564% |
| 2026-09-18 | 8.8600 | 8.8600 | 8.0000 | 8.0000 | -6.542% | 45 | 796 | -54.000% |
| 2026-09-17 | 8.7100 | 9.2100 | 8.5000 | 8.5600 | -24.978% | 18 | 789 | -57.009% |
| 2026-09-16 | 10.0500 | 12.9300 | 9.6200 | 11.4100 | +5.746% | 161 | 736 | -67.748% |
| 2026-09-15 | 10.7200 | 11.1000 | 10.7200 | 10.7900 | +13.460% | 15 | 736 | -65.894% |
| 2026-09-14 | 10.6900 | 10.6900 | 9.5100 | 9.5100 | +4.048% | 3 | 736 | -61.304% |
| 2026-09-11 | 9.1200 | 9.5500 | 9.0100 | 9.1400 | -20.797% | 19 | 729 | -59.737% |
| 2026-09-10 | 11.3700 | 11.9900 | 11.0300 | 11.5400 | +14.712% | 59 | 763 | -68.111% |
| 2026-09-09 | 9.7100 | 10.4200 | 9.6200 | 10.0600 | +15.899% | 84 | 804 | -63.419% |
| 2026-09-08 | 8.7000 | 8.8200 | 8.6800 | 8.6800 | +4.704% | 7 | 800 | -57.604% |
| 2026-09-04 | 7.7000 | 8.2900 | 7.7000 | 8.2900 | +5.605% | 54 | 756 | -55.609% |
| 2026-09-03 | 8.7500 | 8.9400 | 7.8500 | 7.8500 | -17.281% | 210 | 651 | -53.121% |
| 2026-09-02 | 9.9100 | 9.9100 | 9.4900 | 9.4900 | -11.721% | 142 | 510 | -61.222% |
| 2026-09-01 | 10.5400 | 11.0500 | 9.7600 | 10.7500 | +16.975% | 42 | 495 | -65.767% |
| 2026-08-31 | 9.4800 | 9.9000 | 9.1900 | 9.1900 | -1.501% | 57 | 452 | -59.956% |
| 2026-08-28 | 9.2000 | 9.4300 | 8.3300 | 9.3300 | +2.867% | 52 | 439 | -60.557% |
| 2026-08-27 | 9.8500 | 9.9400 | 9.0700 | 9.0700 | -12.367% | 53 | 426 | -59.427% |
| 2026-08-26 | 10.8200 | 10.8200 | 10.3500 | 10.3500 | -1.989% | 45 | 407 | -64.444% |
| 2026-08-25 | 10.9600 | 10.9600 | 10.5600 | 10.5600 | -5.882% | 2 | 405 | -65.152% |
| 2026-08-24 | 11.3600 | 11.6800 | 11.2200 | 11.2200 | +0.899% | 38 | 403 | -67.201% |
| 2026-08-21 | 11.3700 | 11.3700 | 10.9400 | 11.1200 | -7.718% | 116 | 315 | -66.906% |
| 2026-08-20 | 11.5200 | 12.1000 | 11.5200 | 12.0500 | +12.302% | 27 | 314 | -69.461% |
| 2026-08-19 | 11.0300 | 11.0900 | 10.6400 | 10.7300 | -7.976% | 23 | 306 | -65.704% |
| 2026-08-18 | 11.7200 | 11.8200 | 11.6400 | 11.6600 | +7.465% | 17 | 295 | -68.439% |
| 2026-08-17 | 10.2500 | 10.8500 | 10.2500 | 10.8500 | +6.268% | 5 | 293 | -66.083% |
| 2026-08-14 | 9.9300 | 10.4500 | 9.9300 | 10.2100 | -0.196% | 16 | 279 | -63.957% |
| 2026-08-13 | 10.2600 | 10.5100 | 10.2300 | 10.2300 | -5.974% | 21 | 265 | -64.027% |
| 2026-08-12 | 10.9900 | 11.1300 | 10.8800 | 10.8800 | -8.030% | 56 | 217 | -66.176% |
| 2026-08-11 | 11.5700 | 11.8300 | 11.3200 | 11.8300 | +6.385% | 4 | 215 | -68.893% |
| 2026-08-10 | 11.0600 | 11.1200 | 11.0600 | 11.1200 | -5.281% | 4 | 215 | -66.906% |
| 2026-08-07 | 11.9000 | 12.0300 | 11.5000 | 11.7400 | -5.016% | 8 | 220 | -68.654% |
| 2026-08-06 | 12.6600 | 12.6600 | 12.3500 | 12.3600 | +2.658% | 4 | 218 | -70.227% |
| 2026-08-05 | 12.1500 | 12.1500 | 11.9900 | 12.0400 | -3.680% | 14 | 217 | -69.435% |
| 2026-08-04 | 13.6500 | 13.6600 | 12.1800 | 12.5000 | -14.559% | 48 | 211 | -70.560% |
| 2026-08-03 | 16.0400 | 16.0400 | 14.6300 | 14.6300 | -16.591% | 10 | 206 | -74.846% |
| 2026-07-31 | 19.1300 | 20.1200 | 17.5400 | 17.5400 | -15.061% | 12 | 201 | -79.019% |
| 2026-07-30 | 21.4000 | 22.8200 | 20.6500 | 20.6500 | -19.899% | 108 | 159 | -82.179% |
| 2026-07-29 | 22.9600 | 25.7800 | 22.9600 | 25.7800 | +28.707% | 8 | 157 | -85.725% |
| 2026-07-28 | 21.7300 | 21.7300 | 20.0300 | 20.0300 | -7.823% | 3 | 158 | -81.628% |
| 2026-07-27 | 22.5500 | 22.6700 | 21.7300 | 21.7300 | +1.117% | 5 | 155 | -83.065% |
| 2026-07-24 | 22.4600 | 22.4600 | 21.4900 | 21.4900 | -7.966% | 2 | 154 | -82.876% |
| 2026-07-23 | 22.5600 | 23.3500 | 22.1300 | 23.3500 | +23.545% | 7 | 158 | -84.240% |
| 2026-07-21 | 18.9200 | 18.9200 | 18.9000 | 18.9000 | -12.011% | 4 | 158 | -80.529% |
| 2026-07-20 | 19.4900 | 21.4800 | 19.4900 | 21.4800 | +0.374% | 3 | 158 | -82.868% |
| 2026-07-17 | 21.2800 | 21.4000 | 20.2000 | 21.4000 | +13.709% | 16 | 154 | -82.804% |
| 2026-07-16 | 19.2600 | 19.2600 | 18.8200 | 18.8200 | -0.843% | 4 | 150 | -80.446% |
| 2026-07-15 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | +0.264% | 1 | 149 | -80.611% |
| 2026-07-14 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | +3.273% | 1 | 148 | -80.560% |
| 2026-07-13 | 18.3400 | 18.3400 | 18.3300 | 18.3300 | +2.862% | 6 | 142 | -79.924% |
| 2026-07-10 | 18.4200 | 19.5000 | 17.8200 | 17.8200 | -5.864% | 11 | 138 | -79.349% |
| 2026-07-09 | 19.1500 | 19.1500 | 18.9300 | 18.9300 | -18.755% | 27 | 138 | -80.560% |
| 2026-07-08 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +14.216% | 1 | 141 | -84.206% |
| 2026-07-07 | 20.3800 | 20.4000 | 20.3800 | 20.4000 | +7.538% | 9 | 141 | -81.961% |
| 2026-07-06 | 19.5700 | 19.9000 | 18.8000 | 18.9700 | -13.812% | 23 | 138 | -80.601% |
| 2026-07-02 | 21.7900 | 22.5800 | 21.4700 | 22.0100 | +2.229% | 29 | 111 | -83.280% |
| 2026-07-01 | 20.8500 | 21.5300 | 20.8500 | 21.5300 | +1.270% | 3 | 124 | -82.908% |
| 2026-06-30 | 21.4200 | 21.4200 | 21.2600 | 21.2600 | -8.164% | 2 | 122 | -82.690% |
| 2026-06-29 | 23.6200 | 24.0100 | 23.1500 | 23.1500 | -13.876% | 8 | 122 | -84.104% |
| 2026-06-26 | 29.0000 | 29.0000 | 25.5000 | 26.8800 | +5.952% | 17 | 116 | -86.310% |
| 2026-06-25 | 25.0000 | 25.3700 | 25.0000 | 25.3700 | -8.080% | 10 | 106 | -85.495% |
| 2026-06-24 | 25.0800 | 28.0900 | 25.0100 | 27.6000 | +1.062% | 17 | 104 | -86.667% |
| 2026-06-23 | 26.5900 | 27.3100 | 25.9800 | 27.3100 | +5.322% | 11 | 98 | -86.525% |
| 2026-06-17 | 22.1400 | 25.9600 | 21.9300 | 25.9300 | +17.971% | 40 | 119 | -85.808% |
| 2026-06-16 | 21.1200 | 21.9800 | 21.1200 | 21.9800 | -1.611% | 58 | 70 | -83.258% |
| 2026-06-15 | 22.0000 | 22.3400 | 21.9900 | 22.3400 | -21.310% | 6 | 65 | -83.527% |
| 2026-06-12 | 27.0100 | 28.3900 | 26.5100 | 28.3900 | -0.734% | 17 | 67 | -87.038% |
| 2026-06-11 | 32.1800 | 32.2000 | 28.4400 | 28.6000 | -14.601% | 30 | 56 | -87.133% |
| 2026-06-10 | 32.4600 | 33.5000 | 31.8500 | 33.4900 | +14.692% | 19 | 50 | -89.012% |
| 2026-06-09 | 29.3000 | 33.6300 | 29.2000 | 29.2000 | +11.792% | 15 | 47 | -87.397% |
| 2026-06-08 | 26.1300 | 26.1300 | 26.1200 | 26.1200 | -9.306% | 25 | 25 | -85.911% |
| 2026-06-05 | 24.5800 | 28.8000 | 24.5800 | 28.8000 | +30.023% | 5 | 23 | -87.222% |
| 2026-06-04 | 23.7700 | 23.7700 | 22.1500 | 22.1500 | -4.649% | 3 | 25 | -83.386% |
| 2026-06-03 | 22.9500 | 23.2300 | 22.9500 | 23.2300 | +4.923% | 7 | 25 | -84.158% |
| 2026-06-02 | 22.1400 | 22.1400 | 22.1400 | 22.1400 | -0.628% | 3 | 24 | -83.379% |
| 2026-06-01 | 22.5300 | 22.8300 | 22.2800 | 22.2800 | -1.154% | 6 | 21 | -83.483% |
| 2026-05-29 | 22.9300 | 23.0700 | 22.5400 | 22.5400 | -9.840% | 148 | 2 | -83.673% |
| 2026-05-26 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 0.000% | 2 | 0 | -85.280% |