SPY261130P00735000
SPY Nov 30 2026 735.00 Put
optionOPRA
EODOct 27, 2026
3.99USD-22.374%(-1.15)258Vol7,358OI
SPY261130P00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.6500 | 4.9300 | 3.9900 | 3.9900 | -22.374% | 258 | 7,250 | 0.000% |
| 2026-10-26 | 5.7500 | 5.9800 | 4.6900 | 5.1400 | -25.615% | 392 | 7,161 | -22.374% |
| 2026-10-23 | 7.2000 | 7.6500 | 6.1800 | 6.9100 | +13.093% | 338 | 6,982 | -42.258% |
| 2026-10-22 | 5.3600 | 7.1000 | 5.0400 | 6.1100 | +55.867% | 499 | 6,758 | -34.697% |
| 2026-10-21 | 4.4600 | 4.8200 | 3.8400 | 3.9200 | -19.175% | 124 | 6,739 | +1.786% |
| 2026-10-20 | 5.8500 | 6.0400 | 4.5500 | 4.8500 | -9.683% | 425 | 6,447 | -17.732% |
| 2026-10-19 | 5.6400 | 5.7600 | 4.8000 | 5.3700 | -24.790% | 112 | 6,415 | -25.698% |
| 2026-10-16 | 4.4200 | 8.3300 | 4.3000 | 7.1400 | +51.915% | 328 | 6,376 | -44.118% |
| 2026-10-15 | 6.0700 | 6.4800 | 4.5700 | 4.7000 | -13.761% | 94 | 6,346 | -15.106% |
| 2026-10-14 | 4.4200 | 5.9700 | 4.1300 | 5.4500 | +37.280% | 242 | 6,305 | -26.789% |
| 2026-10-13 | 4.0800 | 4.2600 | 3.9700 | 3.9700 | -1.975% | 248 | 6,262 | +0.504% |
| 2026-10-12 | 4.0500 | 4.1100 | 3.9500 | 4.0500 | -3.571% | 12 | 6,261 | -1.481% |
| 2026-10-09 | 4.6100 | 4.7000 | 4.2000 | 4.2000 | -18.447% | 18 | 6,254 | -5.000% |
| 2026-10-08 | 4.9900 | 5.9500 | 4.8400 | 5.1500 | +12.445% | 68 | 6,230 | -22.524% |
| 2026-10-07 | 5.0900 | 5.2500 | 4.4800 | 4.5800 | +6.019% | 92 | 6,192 | -12.882% |
| 2026-10-06 | 4.7100 | 4.7200 | 4.2400 | 4.3200 | -18.182% | 55 | 6,216 | -7.639% |
| 2026-10-05 | 5.9600 | 5.9800 | 5.1000 | 5.2800 | -15.113% | 44 | 6,205 | -24.432% |
| 2026-10-02 | 6.3200 | 6.6400 | 6.0300 | 6.2200 | -18.480% | 104 | 6,113 | -35.852% |
| 2026-10-01 | 8.1700 | 9.0200 | 7.6300 | 7.6300 | -3.295% | 10 | 6,160 | -47.706% |
| 2026-09-30 | 6.9900 | 7.9200 | 6.6400 | 7.8900 | +1.938% | 5,681 | 823 | -49.430% |
| 2026-09-29 | 7.2500 | 8.0600 | 7.2500 | 7.7400 | +3.753% | 32 | 813 | -48.450% |
| 2026-09-28 | 7.2200 | 8.0300 | 7.0300 | 7.4600 | +11.177% | 44 | 800 | -46.515% |
| 2026-09-25 | 7.3000 | 7.5900 | 6.6900 | 6.7100 | -11.361% | 21 | 796 | -40.537% |
| 2026-09-24 | 8.1600 | 8.4900 | 7.4100 | 7.5700 | +2.159% | 21 | 799 | -47.292% |
| 2026-09-23 | 6.5400 | 7.7300 | 6.5400 | 7.4100 | +21.675% | 334 | 616 | -46.154% |
| 2026-09-22 | 6.3400 | 6.3700 | 6.0900 | 6.0900 | -8.421% | 79 | 649 | -34.483% |
| 2026-09-21 | 7.8000 | 7.8000 | 6.6500 | 6.6500 | -25.864% | 123 | 570 | -40.000% |
| 2026-09-18 | 9.7600 | 9.8200 | 8.9400 | 8.9700 | -5.079% | 49 | 562 | -55.518% |
| 2026-09-17 | 9.6000 | 10.1300 | 9.4500 | 9.4500 | -33.216% | 89 | 488 | -57.778% |
| 2026-09-16 | 11.0000 | 14.1500 | 10.6400 | 14.1500 | +21.564% | 10 | 490 | -71.802% |
| 2026-09-15 | 11.0800 | 12.1500 | 11.0800 | 11.6400 | +8.887% | 32 | 498 | -65.722% |
| 2026-09-14 | 10.7200 | 10.7200 | 10.6900 | 10.6900 | +6.368% | 5 | 494 | -62.675% |
| 2026-09-11 | 10.1300 | 10.1400 | 10.0000 | 10.0500 | -21.176% | 71 | 479 | -60.299% |
| 2026-09-10 | 12.4700 | 12.7500 | 12.4700 | 12.7500 | +18.494% | 2 | 479 | -68.706% |
| 2026-09-09 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +13.383% | 1 | 481 | -62.918% |
| 2026-09-08 | 9.1800 | 9.6100 | 9.1800 | 9.4900 | +5.444% | 4 | 479 | -57.956% |
| 2026-09-04 | 8.5100 | 9.0600 | 8.5100 | 9.0000 | +5.140% | 13 | 475 | -55.667% |
| 2026-09-03 | 9.0400 | 9.0400 | 8.4900 | 8.5600 | -18.398% | 48 | 462 | -53.388% |
| 2026-09-02 | 10.3100 | 10.4900 | 10.3100 | 10.4900 | -11.402% | 5 | 461 | -61.964% |
| 2026-09-01 | 11.2000 | 11.8400 | 10.7600 | 11.8400 | +14.176% | 5 | 460 | -66.301% |
| 2026-08-31 | 10.3800 | 10.4000 | 10.3700 | 10.3700 | +7.128% | 4 | 460 | -61.524% |
| 2026-08-28 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -2.714% | 1 | 459 | -58.781% |
| 2026-08-27 | 10.1300 | 10.1300 | 9.9500 | 9.9500 | -12.489% | 17 | 462 | -59.899% |
| 2026-08-26 | 11.5100 | 11.5300 | 11.3500 | 11.3700 | -5.721% | 56 | 501 | -64.908% |
| 2026-08-24 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +2.551% | 3 | 501 | -66.915% |
| 2026-08-21 | 12.3600 | 12.3700 | 11.7600 | 11.7600 | -10.092% | 52 | 469 | -66.071% |
| 2026-08-20 | 12.7200 | 13.2000 | 12.3400 | 13.0800 | +15.141% | 25 | 468 | -69.495% |
| 2026-08-19 | 11.6100 | 11.6100 | 11.3600 | 11.3600 | -9.626% | 2 | 466 | -64.877% |
| 2026-08-18 | 12.5500 | 12.6800 | 12.5000 | 12.5700 | +7.620% | 13 | 454 | -68.258% |
| 2026-08-17 | 10.9000 | 11.6800 | 10.9000 | 11.6800 | +5.893% | 5 | 458 | -65.839% |
| 2026-08-14 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -0.987% | 4 | 454 | -63.826% |
| 2026-08-13 | 11.0600 | 11.2200 | 10.8600 | 11.1400 | -5.833% | 8 | 451 | -64.183% |
| 2026-08-12 | 12.1200 | 12.1200 | 11.8300 | 11.8300 | -5.887% | 3 | 455 | -66.272% |
| 2026-08-11 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +2.362% | 6 | 449 | -68.258% |
| 2026-08-10 | 12.2200 | 12.2800 | 11.9100 | 12.2800 | +0.327% | 207 | 255 | -67.508% |
| 2026-08-07 | 12.7400 | 12.7400 | 12.2400 | 12.2400 | -8.246% | 23 | 241 | -67.402% |
| 2026-08-06 | 13.1000 | 13.4400 | 12.9100 | 13.3400 | +0.301% | 14 | 238 | -70.090% |
| 2026-08-05 | 13.0200 | 13.3000 | 12.8700 | 13.3000 | -0.820% | 8 | 249 | -70.000% |
| 2026-08-04 | 14.8000 | 14.8000 | 13.1400 | 13.4100 | -14.368% | 52 | 235 | -70.246% |
| 2026-08-03 | 17.8000 | 17.8000 | 15.6600 | 15.6600 | -20.020% | 119 | 273 | -74.521% |
| 2026-07-31 | 19.6700 | 19.6700 | 19.5800 | 19.5800 | -13.896% | 2 | 273 | -79.622% |
| 2026-07-30 | 24.0500 | 24.0500 | 22.7400 | 22.7400 | -14.350% | 11 | 272 | -82.454% |
| 2026-07-29 | 22.8300 | 26.5500 | 21.2800 | 26.5500 | +21.510% | 47 | 262 | -84.972% |
| 2026-07-28 | 23.4400 | 23.4400 | 21.6400 | 21.8500 | -6.584% | 44 | 251 | -81.739% |
| 2026-07-27 | 20.9600 | 23.3900 | 20.9600 | 23.3900 | +5.981% | 3 | 248 | -82.941% |
| 2026-07-24 | 22.0700 | 22.0700 | 22.0700 | 22.0700 | -13.213% | 1 | 249 | -81.921% |
| 2026-07-23 | 23.2900 | 25.7600 | 23.0900 | 25.4300 | +28.046% | 84 | 223 | -84.310% |
| 2026-07-22 | 20.8300 | 20.8300 | 19.8600 | 19.8600 | -1.974% | 3 | 223 | -79.909% |
| 2026-07-21 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | -11.875% | 1 | 223 | -80.306% |
| 2026-07-20 | 21.8800 | 22.9900 | 21.2700 | 22.9900 | +1.412% | 47 | 204 | -82.645% |
| 2026-07-17 | 21.6200 | 23.3000 | 21.6200 | 22.6700 | +16.197% | 133 | 91 | -82.400% |
| 2026-07-15 | 19.5100 | 19.5100 | 19.5100 | 19.5100 | -8.361% | 1 | 91 | -79.549% |
| 2026-07-07 | 21.8800 | 21.8800 | 21.2900 | 21.2900 | -10.958% | 2 | 97 | -81.259% |
| 2026-07-02 | 21.9800 | 24.6200 | 21.0300 | 23.9100 | +3.372% | 25 | 96 | -83.312% |
| 2026-07-01 | 23.1300 | 23.1300 | 23.1300 | 23.1300 | -6.922% | 1 | 96 | -82.750% |
| 2026-06-29 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -11.250% | 1 | 96 | -83.944% |
| 2026-06-26 | 28.7600 | 28.7600 | 28.0000 | 28.0000 | +1.229% | 6 | 96 | -85.750% |
| 2026-06-25 | 28.4500 | 29.3100 | 27.6600 | 27.6600 | -1.984% | 5 | 94 | -85.575% |
| 2026-06-24 | 27.8100 | 28.2200 | 27.8100 | 28.2200 | -1.121% | 5 | 91 | -85.861% |
| 2026-06-23 | 29.9100 | 29.9100 | 27.9600 | 28.5400 | +14.895% | 3 | 90 | -86.020% |
| 2026-06-22 | 24.6400 | 24.8400 | 24.6400 | 24.8400 | -8.136% | 2 | 89 | -83.937% |
| 2026-06-17 | 25.7700 | 27.0400 | 24.7900 | 27.0400 | +18.544% | 8 | 88 | -85.244% |
| 2026-06-15 | 22.8100 | 22.8100 | 22.8100 | 22.8100 | -23.967% | 1 | 87 | -82.508% |
| 2026-06-11 | 31.1700 | 31.1700 | 30.0000 | 30.0000 | -14.894% | 20 | 67 | -86.700% |
| 2026-06-10 | 32.7500 | 35.2500 | 30.3800 | 35.2500 | +11.727% | 117 | 20 | -88.681% |
| 2026-06-09 | 30.8000 | 36.2700 | 30.8000 | 31.5500 | +7.753% | 14 | 21 | -87.353% |
| 2026-06-08 | 29.2400 | 29.2800 | 29.2400 | 29.2800 | +5.590% | 8 | 13 | -86.373% |
| 2026-06-05 | 27.7200 | 27.7300 | 27.7200 | 27.7300 | +18.454% | 9 | 4 | -85.611% |
| 2026-06-02 | 23.4100 | 23.4100 | 23.4100 | 23.4100 | -2.540% | 1 | 5 | -82.956% |
| 2026-05-29 | 24.4400 | 24.4400 | 24.0200 | 24.0200 | -9.869% | 8 | 9 | -83.389% |
| 2026-05-26 | 26.5000 | 26.6500 | 26.4200 | 26.6500 | 0.000% | 9 | 0 | -85.028% |