SPY261130P00731000
SPY Nov 30 2026 731.00 Put
optionOPRA
EODOct 27, 2026
3.63USD-15.777%(-0.68)6Vol305OI
SPY261130P00731000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.1400 | 4.1400 | 3.6300 | 3.6300 | -15.777% | 6 | 306 | 0.000% |
| 2026-10-26 | 5.3000 | 5.3100 | 4.3100 | 4.3100 | -28.405% | 24 | 319 | -15.777% |
| 2026-10-23 | 6.6200 | 7.0300 | 5.6800 | 6.0200 | -1.634% | 33 | 300 | -39.701% |
| 2026-10-22 | 4.7200 | 6.1200 | 4.6700 | 6.1200 | +68.132% | 24 | 276 | -40.686% |
| 2026-10-21 | 4.0500 | 4.1800 | 3.4800 | 3.6400 | -16.322% | 101 | 192 | -0.275% |
| 2026-10-20 | 5.2800 | 5.2800 | 4.2000 | 4.3500 | -15.698% | 77 | 152 | -16.552% |
| 2026-10-19 | 4.8800 | 5.1600 | 4.8800 | 5.1600 | -26.391% | 4 | 151 | -29.651% |
| 2026-10-16 | 4.0000 | 7.0100 | 4.0000 | 7.0100 | +69.324% | 18 | 141 | -48.217% |
| 2026-10-15 | 5.9400 | 5.9400 | 4.1400 | 4.1400 | -0.241% | 57 | 116 | -12.319% |
| 2026-10-14 | 4.1800 | 4.1800 | 4.1300 | 4.1500 | +8.639% | 3 | 116 | -12.530% |
| 2026-10-12 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -2.302% | 1 | 116 | -4.974% |
| 2026-10-09 | 4.1700 | 4.1700 | 3.9100 | 3.9100 | -23.483% | 5 | 116 | -7.161% |
| 2026-10-08 | 4.4900 | 5.4400 | 4.3100 | 5.1100 | +23.430% | 64 | 140 | -28.963% |
| 2026-10-07 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +6.154% | 1 | 140 | -12.319% |
| 2026-10-06 | 4.3100 | 4.3100 | 3.9000 | 3.9000 | -19.918% | 26 | 118 | -6.923% |
| 2026-10-05 | 5.0900 | 5.0900 | 4.8700 | 4.8700 | -18.833% | 2 | 118 | -25.462% |
| 2026-10-02 | 5.7800 | 6.2200 | 5.6300 | 6.0000 | -16.782% | 19 | 104 | -39.500% |
| 2026-10-01 | 8.1200 | 8.1200 | 7.2100 | 7.2100 | +10.413% | 2 | 103 | -49.653% |
| 2026-09-30 | 6.3400 | 6.5300 | 6.2500 | 6.5300 | -4.532% | 4 | 99 | -44.410% |
| 2026-09-28 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +10.501% | 15 | 104 | -46.930% |
| 2026-09-25 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -11.571% | 5 | 99 | -41.357% |
| 2026-09-24 | 7.8300 | 7.8300 | 7.0000 | 7.0000 | +22.592% | 15 | 93 | -48.143% |
| 2026-09-22 | 5.9200 | 5.9200 | 5.7100 | 5.7100 | -6.393% | 15 | 83 | -36.427% |
| 2026-09-21 | 6.3100 | 6.3100 | 6.1000 | 6.1000 | -28.904% | 2 | 82 | -40.492% |
| 2026-09-18 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -4.667% | 7 | 89 | -57.692% |
| 2026-09-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -26.471% | 3 | 89 | -59.667% |
| 2026-09-16 | 10.0000 | 13.2800 | 10.0000 | 12.2400 | +23.636% | 26 | 69 | -70.343% |
| 2026-09-14 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +6.452% | 1 | 69 | -63.333% |
| 2026-09-11 | 9.5400 | 9.5400 | 9.3000 | 9.3000 | -17.989% | 5 | 64 | -60.968% |
| 2026-09-10 | 11.9200 | 11.9200 | 11.3400 | 11.3400 | +14.661% | 2 | 63 | -67.989% |
| 2026-09-09 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +11.374% | 1 | 63 | -63.296% |
| 2026-09-08 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +10.174% | 1 | 62 | -59.122% |
| 2026-09-04 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -27.453% | 1 | 61 | -54.963% |
| 2026-09-01 | 10.1700 | 11.2300 | 10.1700 | 11.1100 | +18.951% | 60 | 81 | -67.327% |
| 2026-08-31 | 9.9900 | 9.9900 | 9.3400 | 9.3400 | +9.496% | 3 | 79 | -61.135% |
| 2026-08-28 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -13.401% | 5 | 79 | -57.444% |
| 2026-08-27 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -10.617% | 1 | 78 | -63.147% |
| 2026-08-25 | 10.9900 | 11.0200 | 10.9900 | 11.0200 | -4.091% | 2 | 77 | -67.060% |
| 2026-08-24 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | +2.406% | 1 | 77 | -68.407% |
| 2026-08-19 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +7.574% | 1 | 78 | -67.647% |
| 2026-08-17 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -11.760% | 1 | 78 | -65.197% |
| 2026-08-07 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -6.709% | 11 | 68 | -69.289% |
| 2026-08-04 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -17.994% | 1 | 68 | -71.350% |
| 2026-08-03 | 15.8600 | 15.8600 | 15.4500 | 15.4500 | -12.016% | 2 | 67 | -76.505% |
| 2026-07-31 | 20.2200 | 20.2200 | 17.5600 | 17.5600 | -12.637% | 92 | 33 | -79.328% |
| 2026-07-30 | 21.0100 | 21.0100 | 20.1000 | 20.1000 | -23.603% | 24 | 9 | -81.940% |
| 2026-07-29 | 23.4100 | 26.3100 | 21.9700 | 26.3100 | +15.243% | 4 | 7 | -86.203% |
| 2026-07-24 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | +4.104% | 1 | 6 | -84.100% |
| 2026-07-17 | 21.5000 | 21.9300 | 21.5000 | 21.9300 | +22.105% | 2 | 5 | -83.447% |
| 2026-07-15 | 17.9600 | 17.9600 | 17.9600 | 17.9600 | -35.279% | 1 | 4 | -79.788% |
| 2026-06-26 | 27.4000 | 27.7500 | 27.4000 | 27.7500 | +5.074% | 2 | 3 | -86.919% |
| 2026-06-25 | 26.4100 | 26.4100 | 26.4100 | 26.4100 | -1.345% | 3 | 3 | -86.255% |
| 2026-06-24 | 26.7700 | 26.7700 | 26.7700 | 26.7700 | 0.000% | 3 | 0 | -86.440% |