SPY261130P00733000
SPY Nov 30 2026 733.00 Put
optionOPRA
EODOct 27, 2026
3.92USD-21.600%(-1.08)44Vol765OI
SPY261130P00733000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.1700 | 4.1700 | 3.8600 | 3.9200 | -21.600% | 44 | 737 | 0.000% |
| 2026-10-26 | 5.6600 | 5.6600 | 4.4800 | 5.0000 | -25.037% | 33 | 739 | -21.600% |
| 2026-10-23 | 6.8200 | 6.8200 | 6.0500 | 6.6700 | +1.368% | 24 | 731 | -41.229% |
| 2026-10-22 | 5.2600 | 6.7800 | 4.9000 | 6.5800 | +57.041% | 103 | 685 | -40.426% |
| 2026-10-21 | 4.0200 | 4.1900 | 3.7100 | 4.1900 | -9.892% | 26 | 672 | -6.444% |
| 2026-10-20 | 5.5300 | 5.5300 | 4.4300 | 4.6500 | -9.002% | 17 | 662 | -15.699% |
| 2026-10-19 | 5.3900 | 5.4200 | 4.6700 | 5.1100 | -30.286% | 21 | 654 | -23.288% |
| 2026-10-16 | 4.2200 | 7.8700 | 4.2200 | 7.3300 | +68.119% | 88 | 614 | -46.521% |
| 2026-10-15 | 5.8800 | 5.8800 | 4.3600 | 4.3600 | -21.864% | 119 | 679 | -10.092% |
| 2026-10-14 | 4.1700 | 5.8600 | 4.1700 | 5.5800 | +46.842% | 31 | 651 | -29.749% |
| 2026-10-13 | 3.8800 | 4.0200 | 3.8000 | 3.8000 | -3.061% | 8 | 646 | +3.158% |
| 2026-10-12 | 3.8700 | 3.9600 | 3.7900 | 3.9200 | -4.623% | 58 | 690 | 0.000% |
| 2026-10-09 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -18.935% | 1 | 690 | -4.623% |
| 2026-10-08 | 4.8300 | 5.0700 | 4.8300 | 5.0700 | +16.018% | 32 | 659 | -22.682% |
| 2026-10-07 | 4.8600 | 4.8800 | 4.3700 | 4.3700 | +4.796% | 11 | 652 | -10.297% |
| 2026-10-06 | 4.3500 | 4.3500 | 4.1000 | 4.1700 | -16.600% | 124 | 535 | -5.995% |
| 2026-10-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 5 | 533 | -21.600% |
| 2026-10-02 | 6.0300 | 6.1600 | 6.0000 | 6.0000 | -18.589% | 12 | 540 | -34.667% |
| 2026-10-01 | 8.2500 | 8.2500 | 7.2800 | 7.3700 | +9.024% | 20 | 528 | -46.811% |
| 2026-09-30 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -2.594% | 1 | 527 | -42.012% |
| 2026-09-28 | 7.5900 | 7.5900 | 6.9400 | 6.9400 | +7.764% | 3 | 527 | -43.516% |
| 2026-09-25 | 7.4800 | 7.4800 | 6.4100 | 6.4400 | -12.737% | 278 | 264 | -39.130% |
| 2026-09-24 | 8.0200 | 8.0200 | 7.3800 | 7.3800 | +20.984% | 2 | 262 | -46.883% |
| 2026-09-23 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.329% | 176 | 86 | -35.738% |
| 2026-09-22 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -8.709% | 3 | 83 | -35.526% |
| 2026-09-21 | 7.0700 | 7.0700 | 6.6600 | 6.6600 | -29.673% | 9 | 74 | -41.141% |
| 2026-09-18 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +3.611% | 2 | 76 | -58.606% |
| 2026-09-17 | 9.1400 | 9.1400 | 9.1300 | 9.1400 | -30.967% | 4 | 73 | -57.112% |
| 2026-09-16 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | +16.447% | 1 | 75 | -70.393% |
| 2026-09-15 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +16.377% | 13 | 62 | -65.523% |
| 2026-09-11 | 10.0800 | 10.1700 | 9.7700 | 9.7700 | -4.122% | 15 | 47 | -59.877% |
| 2026-09-09 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +4.728% | 2 | 47 | -61.531% |
| 2026-09-08 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +12.097% | 1 | 47 | -59.712% |
| 2026-09-04 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -21.163% | 1 | 46 | -54.839% |
| 2026-09-01 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +8.153% | 8 | 38 | -64.396% |
| 2026-08-27 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -15.308% | 1 | 37 | -61.493% |
| 2026-08-21 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +5.810% | 1 | 37 | -67.388% |
| 2026-08-12 | 11.6700 | 11.7100 | 11.3600 | 11.3600 | -4.778% | 17 | 21 | -65.493% |
| 2026-08-10 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -8.582% | 10 | 12 | -67.142% |
| 2026-08-04 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -27.500% | 1 | 12 | -69.962% |
| 2026-07-31 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -33.383% | 1 | 13 | -78.222% |
| 2026-07-29 | 21.9700 | 27.0200 | 21.9700 | 27.0200 | +17.837% | 5 | 11 | -85.492% |
| 2026-07-28 | 22.9300 | 22.9300 | 22.9300 | 22.9300 | -8.645% | 1 | 11 | -82.904% |
| 2026-07-23 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +11.954% | 1 | 11 | -84.382% |
| 2026-07-20 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | +14.446% | 1 | 10 | -82.516% |
| 2026-07-13 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | -9.682% | 4 | 8 | -79.990% |
| 2026-07-08 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | -0.230% | 1 | 8 | -81.927% |
| 2026-07-02 | 21.7400 | 21.7400 | 21.7400 | 21.7400 | -24.749% | 1 | 7 | -81.969% |
| 2026-06-24 | 28.8100 | 28.8900 | 28.0700 | 28.8900 | +5.863% | 5 | 3 | -86.431% |
| 2026-06-23 | 27.2900 | 27.2900 | 27.2900 | 27.2900 | +1.374% | 1 | 2 | -85.636% |
| 2026-06-12 | 26.9200 | 26.9200 | 26.9200 | 26.9200 | -5.610% | 1 | 2 | -85.438% |
| 2026-06-08 | 28.5200 | 28.5200 | 28.5200 | 28.5200 | +22.561% | 1 | 1 | -86.255% |
| 2026-05-29 | 23.4500 | 23.4500 | 23.2700 | 23.2700 | -10.775% | 2 | 1 | -83.154% |
| 2026-05-26 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | 0.000% | 1 | 0 | -84.969% |