SPY261130P00738000
SPY Nov 30 2026 738.00 Put
optionOPRA
EODOct 27, 2026
4.39USD-21.185%(-1.18)78Vol739OI
SPY261130P00738000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.9300 | 4.9300 | 4.3900 | 4.3900 | -21.185% | 78 | 750 | 0.000% |
| 2026-10-26 | 6.4700 | 6.4700 | 5.5100 | 5.5700 | -25.733% | 160 | 691 | -21.185% |
| 2026-10-23 | 7.2600 | 7.6000 | 6.7600 | 7.5000 | +17.005% | 33 | 684 | -41.467% |
| 2026-10-22 | 5.7100 | 7.3400 | 5.6800 | 6.4100 | +51.537% | 76 | 656 | -31.513% |
| 2026-10-21 | 4.6800 | 4.7600 | 4.1800 | 4.2300 | -17.383% | 103 | 624 | +3.783% |
| 2026-10-20 | 5.5300 | 5.5300 | 4.9300 | 5.1200 | -10.333% | 18 | 616 | -14.258% |
| 2026-10-19 | 5.8300 | 5.8300 | 5.6600 | 5.7100 | -27.538% | 9 | 614 | -23.117% |
| 2026-10-16 | 4.6000 | 8.4400 | 4.5700 | 7.8800 | +61.145% | 68 | 585 | -44.289% |
| 2026-10-15 | 6.9900 | 6.9900 | 4.8900 | 4.8900 | -21.002% | 21 | 583 | -10.225% |
| 2026-10-14 | 4.8900 | 6.1900 | 4.8000 | 6.1900 | +38.479% | 65 | 531 | -29.079% |
| 2026-10-12 | 4.4100 | 4.4700 | 4.3100 | 4.4700 | 0.000% | 13 | 531 | -1.790% |
| 2026-10-09 | 4.8800 | 4.8800 | 4.4700 | 4.4700 | -21.025% | 17 | 517 | -1.790% |
| 2026-10-08 | 5.2400 | 5.8800 | 5.2100 | 5.6600 | +5.009% | 26 | 502 | -22.438% |
| 2026-10-07 | 5.4100 | 5.6300 | 5.3900 | 5.3900 | +16.164% | 59 | 497 | -18.553% |
| 2026-10-06 | 4.6200 | 4.7500 | 4.6200 | 4.6400 | -16.094% | 7 | 495 | -5.388% |
| 2026-10-05 | 5.8800 | 5.8800 | 5.5300 | 5.5300 | -17.831% | 4 | 491 | -20.615% |
| 2026-10-02 | 6.7900 | 7.1600 | 6.5700 | 6.7300 | -17.927% | 127 | 419 | -34.770% |
| 2026-10-01 | 8.2400 | 8.5600 | 8.1000 | 8.2000 | +8.179% | 20 | 400 | -46.463% |
| 2026-09-30 | 7.3000 | 7.5800 | 7.2700 | 7.5800 | -7.335% | 15 | 405 | -42.084% |
| 2026-09-29 | 7.7900 | 8.4900 | 7.7900 | 8.1800 | +1.363% | 4 | 408 | -46.333% |
| 2026-09-28 | 7.9100 | 8.1400 | 7.5600 | 8.0700 | +15.451% | 37 | 396 | -45.601% |
| 2026-09-25 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -11.182% | 3 | 399 | -37.196% |
| 2026-09-24 | 9.2400 | 9.2400 | 7.8700 | 7.8700 | +18.168% | 5 | 395 | -44.219% |
| 2026-09-22 | 6.8000 | 6.8000 | 6.6600 | 6.6600 | -11.200% | 6 | 395 | -34.084% |
| 2026-09-21 | 8.1400 | 8.1400 | 7.5000 | 7.5000 | -21.384% | 8 | 390 | -41.467% |
| 2026-09-18 | 10.4500 | 10.4500 | 9.5400 | 9.5400 | -9.573% | 4 | 390 | -53.983% |
| 2026-09-17 | 10.5600 | 10.5600 | 10.5500 | 10.5500 | -10.970% | 3 | 390 | -58.389% |
| 2026-09-14 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +10.748% | 1 | 391 | -62.954% |
| 2026-09-11 | 11.0900 | 11.0900 | 10.7000 | 10.7000 | -20.149% | 2 | 390 | -58.972% |
| 2026-09-10 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +12.510% | 1 | 390 | -67.239% |
| 2026-09-09 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +11.831% | 1 | 391 | -63.140% |
| 2026-09-08 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -8.740% | 1 | 390 | -58.779% |
| 2026-09-01 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | +21.816% | 3 | 387 | -62.382% |
| 2026-08-28 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -19.019% | 1 | 386 | -54.175% |
| 2026-08-26 | 12.3900 | 12.3900 | 11.8300 | 11.8300 | -7.794% | 13 | 387 | -62.891% |
| 2026-08-24 | 12.8000 | 12.8300 | 12.8000 | 12.8300 | -1.459% | 3 | 385 | -65.783% |
| 2026-08-20 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | +6.373% | 1 | 385 | -66.283% |
| 2026-08-17 | 12.2200 | 12.2600 | 12.2200 | 12.2400 | +3.553% | 4 | 385 | -64.134% |
| 2026-08-13 | 11.7800 | 11.8200 | 11.7800 | 11.8200 | -4.291% | 280 | 134 | -62.860% |
| 2026-08-12 | 12.6900 | 12.6900 | 12.3500 | 12.3500 | -1.515% | 70 | 64 | -64.453% |
| 2026-08-10 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -2.184% | 1 | 64 | -64.992% |
| 2026-08-07 | 13.0700 | 13.1700 | 12.8200 | 12.8200 | -7.570% | 38 | 58 | -65.757% |
| 2026-08-04 | 14.8800 | 14.8800 | 13.6700 | 13.8700 | -15.684% | 7 | 64 | -68.349% |
| 2026-08-03 | 17.0500 | 17.0500 | 16.4000 | 16.4500 | -30.237% | 80 | 108 | -73.313% |
| 2026-07-31 | 22.6900 | 23.5800 | 22.6900 | 23.5800 | -0.966% | 2 | 107 | -81.383% |
| 2026-07-30 | 23.8100 | 23.8100 | 23.8100 | 23.8100 | -11.945% | 1 | 107 | -81.562% |
| 2026-07-29 | 27.0400 | 27.0400 | 27.0400 | 27.0400 | +19.014% | 1 | 106 | -83.765% |
| 2026-07-28 | 25.1400 | 25.1400 | 22.7200 | 22.7200 | -6.077% | 51 | 155 | -80.678% |
| 2026-07-27 | 24.1500 | 24.1900 | 23.9400 | 24.1900 | -2.734% | 50 | 105 | -81.852% |
| 2026-07-24 | 25.1100 | 25.1100 | 24.6100 | 24.8700 | +8.603% | 5 | 105 | -82.348% |
| 2026-07-20 | 22.7600 | 22.9500 | 21.8600 | 22.9000 | -3.007% | 28 | 77 | -80.830% |
| 2026-07-17 | 22.8100 | 24.2400 | 22.8100 | 23.6100 | +3.735% | 72 | 12 | -81.406% |
| 2026-07-07 | 22.7600 | 22.7600 | 22.7600 | 22.7600 | -11.851% | 1 | 11 | -80.712% |
| 2026-06-29 | 25.8200 | 25.8200 | 25.8200 | 25.8200 | -19.564% | 1 | 10 | -82.998% |
| 2026-06-26 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | +7.899% | 10 | 13 | -86.324% |
| 2026-06-25 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +6.593% | 2 | 15 | -85.244% |
| 2026-06-24 | 27.8700 | 27.9100 | 27.8700 | 27.9100 | -2.139% | 10 | 15 | -84.271% |
| 2026-06-23 | 30.6600 | 30.6600 | 28.5200 | 28.5200 | +10.031% | 11 | 5 | -84.607% |
| 2026-06-22 | 25.9200 | 25.9200 | 25.9200 | 25.9200 | +9.506% | 1 | 4 | -83.063% |
| 2026-06-15 | 23.6700 | 23.6700 | 23.6700 | 23.6700 | -22.546% | 1 | 5 | -81.453% |
| 2026-06-12 | 30.5600 | 30.5600 | 30.5600 | 30.5600 | -2.644% | 2 | 5 | -85.635% |
| 2026-06-11 | 31.3500 | 31.3900 | 31.3500 | 31.3900 | +0.545% | 2 | 3 | -86.015% |
| 2026-06-09 | 31.6000 | 32.0300 | 31.2200 | 31.2200 | +4.695% | 7 | 2 | -85.939% |
| 2026-06-05 | 29.8200 | 29.8200 | 29.8200 | 29.8200 | +16.621% | 1 | 2 | -85.278% |
| 2026-06-03 | 25.5700 | 25.5700 | 25.5700 | 25.5700 | +0.749% | 1 | 1 | -82.831% |
| 2026-05-29 | 25.3800 | 25.3800 | 25.3800 | 25.3800 | -3.277% | 1 | 1 | -82.703% |
| 2026-05-28 | 26.2400 | 26.2400 | 26.2400 | 26.2400 | 0.000% | 1 | 0 | -83.270% |