SPY261130P00736000
SPY Nov 30 2026 736.00 Put
optionOPRA
EODOct 27, 2026
4.30USD-18.868%(-1.00)116Vol1,060OI
SPY261130P00736000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.7100 | 4.8600 | 4.2200 | 4.3000 | -18.868% | 116 | 976 | 0.000% |
| 2026-10-26 | 6.0300 | 6.0300 | 4.8600 | 5.3000 | -22.059% | 18 | 972 | -18.868% |
| 2026-10-23 | 7.3700 | 7.3700 | 6.8000 | 6.8000 | +9.855% | 16 | 956 | -36.765% |
| 2026-10-22 | 5.4800 | 7.0900 | 5.4800 | 6.1900 | +36.645% | 309 | 928 | -30.533% |
| 2026-10-21 | 4.4100 | 4.9300 | 3.9400 | 4.5300 | -7.551% | 35 | 917 | -5.077% |
| 2026-10-20 | 5.9500 | 6.0400 | 4.7100 | 4.9000 | -14.186% | 309 | 668 | -12.245% |
| 2026-10-19 | 5.3700 | 5.7100 | 4.9600 | 5.7100 | -23.458% | 20 | 665 | -24.694% |
| 2026-10-16 | 4.5000 | 7.7800 | 4.5000 | 7.4600 | +43.462% | 180 | 503 | -42.359% |
| 2026-10-15 | 6.0600 | 6.0700 | 5.2000 | 5.2000 | -9.879% | 11 | 499 | -17.308% |
| 2026-10-14 | 4.6700 | 6.2600 | 4.6700 | 5.7700 | +40.732% | 80 | 489 | -25.477% |
| 2026-10-13 | 4.0900 | 4.2100 | 4.0900 | 4.1000 | -2.148% | 22 | 476 | +4.878% |
| 2026-10-12 | 4.0800 | 4.1900 | 4.0400 | 4.1900 | -4.556% | 17 | 468 | +2.625% |
| 2026-10-09 | 4.7200 | 4.7200 | 4.3900 | 4.3900 | -15.414% | 5 | 470 | -2.050% |
| 2026-10-08 | 5.0900 | 5.1900 | 5.0500 | 5.1900 | +10.661% | 11 | 460 | -17.148% |
| 2026-10-07 | 4.9800 | 4.9800 | 4.6900 | 4.6900 | +7.078% | 3 | 457 | -8.316% |
| 2026-10-06 | 4.3100 | 4.3800 | 4.3100 | 4.3800 | -17.045% | 2 | 461 | -1.826% |
| 2026-10-05 | 6.0700 | 6.0700 | 5.2800 | 5.2800 | -17.500% | 148 | 413 | -18.561% |
| 2026-10-02 | 6.4300 | 7.0600 | 6.4000 | 6.4000 | -28.412% | 65 | 405 | -32.813% |
| 2026-10-01 | 9.0600 | 9.0600 | 8.8300 | 8.9400 | +10.507% | 9 | 404 | -51.902% |
| 2026-09-30 | 7.2400 | 8.0900 | 6.8700 | 8.0900 | +4.657% | 70 | 341 | -46.848% |
| 2026-09-29 | 7.5800 | 8.1800 | 7.5800 | 7.7300 | -1.779% | 9 | 335 | -44.373% |
| 2026-09-28 | 7.8800 | 7.8800 | 7.7900 | 7.8700 | +9.154% | 88 | 320 | -45.362% |
| 2026-09-25 | 7.6800 | 7.6800 | 7.2100 | 7.2100 | -6.727% | 2 | 323 | -40.361% |
| 2026-09-24 | 8.2800 | 8.8300 | 7.5500 | 7.7300 | +9.335% | 213 | 388 | -44.373% |
| 2026-09-23 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +1.000% | 1 | 387 | -39.180% |
| 2026-09-21 | 7.4400 | 7.4400 | 7.0000 | 7.0000 | -30.070% | 204 | 186 | -38.571% |
| 2026-09-18 | 9.8500 | 10.0100 | 9.8500 | 10.0100 | -0.596% | 2 | 185 | -57.043% |
| 2026-09-17 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -7.868% | 1 | 184 | -57.299% |
| 2026-09-16 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | +0.460% | 1 | 184 | -60.659% |
| 2026-09-14 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +9.457% | 2 | 184 | -60.478% |
| 2026-09-08 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +7.809% | 2 | 184 | -56.740% |
| 2026-09-04 | 8.6200 | 9.2200 | 8.6200 | 9.2200 | -22.845% | 68 | 135 | -53.362% |
| 2026-09-01 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +12.207% | 3 | 132 | -64.017% |
| 2026-08-31 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +5.655% | 1 | 133 | -59.624% |
| 2026-08-27 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -10.160% | 1 | 132 | -57.341% |
| 2026-08-26 | 11.7200 | 11.7200 | 11.2200 | 11.2200 | -9.952% | 18 | 136 | -61.676% |
| 2026-08-24 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +2.131% | 1 | 135 | -65.490% |
| 2026-08-12 | 12.3100 | 12.3100 | 12.2000 | 12.2000 | -2.165% | 2 | 135 | -64.754% |
| 2026-08-10 | 12.3300 | 12.5000 | 12.1700 | 12.4700 | -2.349% | 46 | 140 | -65.517% |
| 2026-08-07 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -5.056% | 9 | 146 | -66.327% |
| 2026-08-06 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +2.359% | 5 | 151 | -68.030% |
| 2026-08-05 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | -2.522% | 1 | 151 | -67.275% |
| 2026-08-04 | 14.2600 | 14.2600 | 13.4800 | 13.4800 | -15.750% | 52 | 175 | -68.101% |
| 2026-08-03 | 17.5500 | 17.5500 | 15.9300 | 16.0000 | -17.441% | 103 | 233 | -73.125% |
| 2026-07-31 | 21.3300 | 22.0700 | 19.3800 | 19.3800 | -7.361% | 48 | 215 | -77.812% |
| 2026-07-30 | 24.5000 | 24.8000 | 20.9200 | 20.9200 | -24.613% | 39 | 207 | -79.446% |
| 2026-07-29 | 24.2600 | 27.7500 | 24.1400 | 27.7500 | +12.667% | 102 | 203 | -84.505% |
| 2026-07-27 | 24.6300 | 24.6300 | 24.6300 | 24.6300 | +0.122% | 1 | 202 | -82.542% |
| 2026-07-24 | 22.3800 | 24.6000 | 22.2400 | 24.6000 | -3.906% | 7 | 202 | -82.520% |
| 2026-07-23 | 25.7000 | 26.1000 | 25.6000 | 25.6000 | +25.183% | 6 | 198 | -83.203% |
| 2026-07-21 | 20.7400 | 20.7400 | 20.4500 | 20.4500 | -5.148% | 37 | 219 | -78.973% |
| 2026-07-20 | 22.3000 | 22.4200 | 21.5600 | 21.5600 | -6.179% | 36 | 183 | -80.056% |
| 2026-07-17 | 22.2000 | 23.7400 | 22.2000 | 22.9800 | +17.665% | 92 | 95 | -81.288% |
| 2026-07-15 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | -5.286% | 1 | 95 | -77.983% |
| 2026-07-09 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | -18.045% | 1 | 94 | -79.146% |
| 2026-06-29 | 26.8600 | 26.8600 | 25.1600 | 25.1600 | -29.504% | 2 | 93 | -82.909% |
| 2026-06-11 | 35.6900 | 35.6900 | 35.6900 | 35.6900 | -1.816% | 1 | 93 | -87.952% |
| 2026-06-10 | 31.5200 | 36.3500 | 30.9000 | 36.3500 | +19.219% | 117 | 6 | -88.171% |
| 2026-06-09 | 30.4900 | 30.4900 | 30.4900 | 30.4900 | +26.620% | 1 | 5 | -85.897% |
| 2026-06-04 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | +1.991% | 1 | 5 | -82.143% |
| 2026-06-02 | 23.7100 | 23.7100 | 23.6100 | 23.6100 | -4.568% | 5 | 6 | -81.787% |
| 2026-05-29 | 24.7400 | 24.7400 | 24.7400 | 24.7400 | -6.992% | 1 | 5 | -82.619% |
| 2026-05-27 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -1.736% | 1 | 4 | -83.835% |
| 2026-05-26 | 27.0400 | 27.0700 | 27.0400 | 27.0700 | 0.000% | 4 | 0 | -84.115% |