SPY261130P00732000
SPY Nov 30 2026 732.00 Put
optionOPRA
EODOct 27, 2026
3.91USD-17.684%(-0.84)85Vol377OI
SPY261130P00732000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.8800 | 3.9100 | 3.8400 | 3.9100 | -17.684% | 85 | 351 | 0.000% |
| 2026-10-26 | 5.5300 | 5.5300 | 4.4100 | 4.7500 | -28.679% | 83 | 343 | -17.684% |
| 2026-10-23 | 7.0100 | 7.0100 | 5.6000 | 6.6600 | +5.380% | 100 | 330 | -41.291% |
| 2026-10-22 | 5.1800 | 6.3200 | 4.7800 | 6.3200 | +73.151% | 65 | 314 | -38.133% |
| 2026-10-21 | 4.1700 | 4.4300 | 3.5800 | 3.6500 | -19.069% | 47 | 291 | +7.123% |
| 2026-10-20 | 5.4000 | 5.4000 | 4.3300 | 4.5100 | -10.516% | 90 | 221 | -13.304% |
| 2026-10-19 | 5.2000 | 5.3600 | 4.7800 | 5.0400 | -29.510% | 32 | 213 | -22.421% |
| 2026-10-16 | 3.9500 | 7.9200 | 3.9500 | 7.1500 | +49.269% | 45 | 213 | -45.315% |
| 2026-10-15 | 5.8000 | 5.8000 | 4.7900 | 4.7900 | -13.849% | 40 | 198 | -18.372% |
| 2026-10-14 | 4.1500 | 5.5600 | 4.1500 | 5.5600 | +45.932% | 24 | 181 | -29.676% |
| 2026-10-13 | 3.8700 | 3.8700 | 3.8100 | 3.8100 | -0.262% | 2 | 181 | +2.625% |
| 2026-10-12 | 3.7500 | 3.8200 | 3.7500 | 3.8200 | -2.551% | 48 | 139 | +2.356% |
| 2026-10-09 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -7.547% | 1 | 139 | -0.255% |
| 2026-10-07 | 4.7000 | 4.7900 | 4.2400 | 4.2400 | +4.691% | 21 | 119 | -7.783% |
| 2026-10-06 | 4.3900 | 4.3900 | 3.9500 | 4.0500 | -16.322% | 21 | 108 | -3.457% |
| 2026-10-05 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -21.044% | 1 | 108 | -19.215% |
| 2026-10-02 | 5.8800 | 6.1300 | 5.8800 | 6.1300 | -16.712% | 2 | 107 | -36.215% |
| 2026-10-01 | 8.3300 | 8.6900 | 7.3600 | 7.3600 | +14.821% | 3 | 105 | -46.875% |
| 2026-09-30 | 6.7000 | 6.7000 | 6.4100 | 6.4100 | -10.224% | 5 | 105 | -39.002% |
| 2026-09-28 | 6.8300 | 7.1400 | 6.6400 | 7.1400 | +12.975% | 64 | 57 | -45.238% |
| 2026-09-25 | 6.6700 | 7.3600 | 6.3200 | 6.3200 | -12.344% | 5 | 53 | -38.133% |
| 2026-09-24 | 7.9900 | 7.9900 | 6.9700 | 7.2100 | +6.186% | 9 | 47 | -45.770% |
| 2026-09-23 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +14.890% | 1 | 47 | -42.415% |
| 2026-09-22 | 6.0100 | 6.0100 | 5.9100 | 5.9100 | -56.255% | 2 | 45 | -33.841% |
| 2026-09-16 | 12.0600 | 13.5100 | 12.0600 | 13.5100 | +34.562% | 13 | 34 | -71.058% |
| 2026-09-14 | 10.0300 | 10.0400 | 10.0300 | 10.0400 | +4.583% | 2 | 32 | -61.056% |
| 2026-09-11 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +18.372% | 1 | 31 | -59.271% |
| 2026-09-04 | 8.0600 | 8.1100 | 8.0400 | 8.1100 | -3.106% | 3 | 28 | -51.788% |
| 2026-09-03 | 9.2200 | 9.2200 | 8.3700 | 8.3700 | -16.550% | 2 | 27 | -53.286% |
| 2026-08-31 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -15.926% | 1 | 28 | -61.017% |
| 2026-08-24 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +6.996% | 2 | 28 | -67.225% |
| 2026-08-19 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +4.991% | 1 | 27 | -64.933% |
| 2026-08-14 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +0.951% | 1 | 27 | -63.183% |
| 2026-08-13 | 10.3900 | 10.8200 | 10.3900 | 10.5200 | -11.967% | 13 | 18 | -62.833% |
| 2026-08-07 | 11.9200 | 11.9500 | 11.9200 | 11.9500 | -5.980% | 12 | 10 | -67.280% |
| 2026-08-05 | 12.2600 | 12.7100 | 12.2600 | 12.7100 | -1.166% | 2 | 9 | -69.237% |
| 2026-08-04 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -16.385% | 1 | 10 | -69.596% |
| 2026-08-03 | 15.6800 | 15.6800 | 15.3600 | 15.3800 | -42.246% | 3 | 8 | -74.577% |
| 2026-07-29 | 26.6300 | 26.6300 | 26.6300 | 26.6300 | +24.556% | 1 | 8 | -85.317% |
| 2026-07-24 | 21.3000 | 21.3800 | 21.3000 | 21.3800 | -10.093% | 2 | 9 | -81.712% |
| 2026-07-23 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | -20.094% | 1 | 8 | -83.558% |
| 2026-06-26 | 29.7600 | 29.7600 | 29.7600 | 29.7600 | +7.282% | 1 | 8 | -86.862% |
| 2026-06-25 | 27.1300 | 27.7400 | 26.7300 | 27.7400 | +5.878% | 5 | 12 | -85.905% |
| 2026-06-24 | 28.5100 | 28.5100 | 26.2000 | 26.2000 | -3.499% | 2 | 11 | -85.076% |
| 2026-06-23 | 26.7600 | 27.8000 | 26.7600 | 27.1500 | +18.043% | 5 | 9 | -85.599% |
| 2026-06-18 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +2.587% | 1 | 9 | -83.000% |
| 2026-06-15 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | -31.437% | 3 | 6 | -82.560% |
| 2026-06-09 | 32.2000 | 32.7000 | 32.2000 | 32.7000 | +44.498% | 2 | 5 | -88.043% |
| 2026-06-02 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | -2.917% | 1 | 5 | -82.722% |
| 2026-05-29 | 23.3100 | 23.3100 | 23.3100 | 23.3100 | -9.300% | 5 | 6 | -83.226% |
| 2026-05-26 | 25.6500 | 25.7000 | 25.5800 | 25.7000 | 0.000% | 6 | 0 | -84.786% |