SPY261130P00734000
SPY Nov 30 2026 734.00 Put
optionOPRA
EODOct 27, 2026
4.03USD-19.400%(-0.97)50Vol448OI
SPY261130P00734000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.4300 | 4.6300 | 3.9200 | 4.0300 | -19.400% | 50 | 437 | 0.000% |
| 2026-10-26 | 5.3700 | 5.5500 | 4.7200 | 5.0000 | -26.686% | 15 | 435 | -19.400% |
| 2026-10-23 | 7.0300 | 7.5000 | 6.3600 | 6.8200 | +2.249% | 10 | 438 | -40.909% |
| 2026-10-22 | 5.1500 | 6.6700 | 5.1500 | 6.6700 | +72.798% | 66 | 407 | -39.580% |
| 2026-10-21 | 4.3700 | 4.4100 | 3.7500 | 3.8600 | -18.047% | 96 | 335 | +4.404% |
| 2026-10-20 | 5.6600 | 5.6600 | 4.5100 | 4.7100 | -9.249% | 12 | 334 | -14.437% |
| 2026-10-19 | 5.3400 | 5.5300 | 4.8200 | 5.1900 | -27.615% | 21 | 322 | -22.351% |
| 2026-10-16 | 4.6700 | 7.7800 | 4.6700 | 7.1700 | +51.907% | 29 | 302 | -43.794% |
| 2026-10-15 | 5.9300 | 5.9300 | 4.6600 | 4.7200 | -16.755% | 5 | 301 | -14.619% |
| 2026-10-14 | 4.6500 | 5.6700 | 4.6500 | 5.6700 | +40.347% | 10 | 296 | -28.924% |
| 2026-10-13 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -0.493% | 1 | 296 | -0.248% |
| 2026-10-12 | 3.9400 | 4.0600 | 3.8500 | 4.0600 | -4.695% | 225 | 116 | -0.739% |
| 2026-10-09 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -16.142% | 1 | 120 | -5.399% |
| 2026-10-08 | 4.9900 | 5.0800 | 4.9900 | 5.0800 | +13.393% | 10 | 112 | -20.669% |
| 2026-10-07 | 4.9600 | 4.9600 | 4.4800 | 4.4800 | +6.161% | 2 | 111 | -10.045% |
| 2026-10-06 | 4.5500 | 4.5500 | 4.2200 | 4.2200 | -16.765% | 44 | 116 | -4.502% |
| 2026-10-05 | 5.4300 | 5.4300 | 5.0600 | 5.0700 | -15.500% | 72 | 128 | -20.513% |
| 2026-10-02 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | -26.471% | 2 | 126 | -32.833% |
| 2026-10-01 | 7.6100 | 8.6900 | 7.6100 | 8.1600 | +5.563% | 43 | 108 | -50.613% |
| 2026-09-30 | 6.9100 | 7.7300 | 6.7800 | 7.7300 | +6.327% | 5 | 107 | -47.865% |
| 2026-09-29 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +3.121% | 1 | 106 | -44.567% |
| 2026-09-28 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -6.375% | 1 | 105 | -42.837% |
| 2026-09-24 | 7.9200 | 8.2700 | 7.2700 | 7.5300 | +20.288% | 15 | 104 | -46.481% |
| 2026-09-22 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -7.259% | 1 | 103 | -35.623% |
| 2026-09-21 | 7.5000 | 7.5000 | 6.7500 | 6.7500 | -35.345% | 8 | 101 | -40.296% |
| 2026-09-16 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -12.269% | 3 | 99 | -61.398% |
| 2026-09-15 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +13.441% | 1 | 99 | -66.134% |
| 2026-09-14 | 11.0400 | 11.0400 | 10.4900 | 10.4900 | +9.044% | 3 | 100 | -61.582% |
| 2026-09-11 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -12.466% | 1 | 99 | -58.108% |
| 2026-09-09 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +25.888% | 1 | 100 | -63.330% |
| 2026-09-04 | 8.3800 | 8.7300 | 8.3800 | 8.7300 | +1.867% | 7 | 99 | -53.837% |
| 2026-09-03 | 8.7800 | 8.7800 | 8.5700 | 8.5700 | -15.733% | 16 | 84 | -52.975% |
| 2026-09-02 | 10.2900 | 10.2900 | 10.1700 | 10.1700 | -13.667% | 2 | 82 | -60.374% |
| 2026-09-01 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | +20.327% | 4 | 78 | -65.789% |
| 2026-08-28 | 9.1000 | 9.7900 | 8.9600 | 9.7900 | +2.406% | 4 | 81 | -58.836% |
| 2026-08-27 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -12.132% | 1 | 81 | -57.845% |
| 2026-08-26 | 11.3300 | 11.3300 | 10.8800 | 10.8800 | -9.784% | 30 | 100 | -62.960% |
| 2026-08-24 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +2.377% | 1 | 99 | -66.584% |
| 2026-08-21 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -3.679% | 2 | 100 | -65.789% |
| 2026-08-20 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +4.619% | 1 | 100 | -67.048% |
| 2026-08-12 | 11.6700 | 11.6900 | 11.6700 | 11.6900 | -4.649% | 7 | 100 | -65.526% |
| 2026-08-07 | 12.4800 | 12.4900 | 12.2600 | 12.2600 | -7.262% | 35 | 105 | -67.129% |
| 2026-08-04 | 13.7500 | 13.7800 | 13.2200 | 13.2200 | -15.039% | 4 | 108 | -69.516% |
| 2026-08-03 | 16.1200 | 16.1200 | 15.4200 | 15.5600 | -34.401% | 127 | 172 | -74.100% |
| 2026-07-30 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | -11.822% | 1 | 171 | -83.010% |
| 2026-07-29 | 22.9500 | 26.9000 | 22.0400 | 26.9000 | +16.149% | 3 | 171 | -85.019% |
| 2026-07-24 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | +13.086% | 1 | 170 | -82.599% |
| 2026-07-22 | 20.4800 | 20.4800 | 20.4800 | 20.4800 | -5.491% | 1 | 169 | -80.322% |
| 2026-07-20 | 21.4900 | 21.7800 | 20.7100 | 21.6700 | -3.129% | 42 | 131 | -81.403% |
| 2026-07-17 | 21.6600 | 23.0600 | 21.6600 | 22.3700 | +15.907% | 118 | 12 | -81.985% |
| 2026-07-13 | 19.7000 | 19.7000 | 19.3000 | 19.3000 | -32.090% | 3 | 9 | -79.119% |
| 2026-06-25 | 27.8000 | 28.4200 | 26.4500 | 28.4200 | +7.979% | 6 | 9 | -85.820% |
| 2026-06-24 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | -8.165% | 1 | 10 | -84.688% |
| 2026-06-23 | 28.6600 | 28.6600 | 28.6600 | 28.6600 | +15.518% | 1 | 9 | -85.939% |
| 2026-06-17 | 22.9700 | 25.2200 | 22.9700 | 24.8100 | +11.306% | 10 | 5 | -83.757% |
| 2026-06-16 | 22.2900 | 22.2900 | 22.2900 | 22.2900 | -27.370% | 2 | 3 | -81.920% |
| 2026-06-11 | 31.6300 | 31.6300 | 30.6900 | 30.6900 | -6.061% | 2 | 2 | -86.869% |
| 2026-06-10 | 32.6700 | 32.6700 | 32.6700 | 32.6700 | +3.125% | 1 | 3 | -87.665% |
| 2026-06-09 | 32.2500 | 32.6500 | 31.6800 | 31.6800 | +36.552% | 3 | 2 | -87.279% |
| 2026-06-04 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -2.807% | 1 | 1 | -82.629% |
| 2026-05-29 | 23.8700 | 23.8700 | 23.8700 | 23.8700 | -1.648% | 1 | 1 | -83.117% |
| 2026-05-28 | 24.2700 | 24.2700 | 24.2700 | 24.2700 | -8.346% | 1 | 2 | -83.395% |
| 2026-05-27 | 26.4800 | 26.4800 | 26.4800 | 26.4800 | +0.838% | 1 | 1 | -84.781% |
| 2026-05-26 | 26.2600 | 26.2600 | 26.2600 | 26.2600 | 0.000% | 1 | 0 | -84.653% |