SPY261130P00739000
SPY Nov 30 2026 739.00 Put
optionOPRA
EODOct 27, 2026
4.78USD-15.845%(-0.90)35Vol574OI
SPY261130P00739000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.5700 | 4.7800 | 4.5700 | 4.7800 | -15.845% | 35 | 568 | 0.000% |
| 2026-10-26 | 5.6500 | 5.7000 | 5.2500 | 5.6800 | -26.520% | 10 | 569 | -15.845% |
| 2026-10-23 | 7.9800 | 7.9800 | 6.9900 | 7.7300 | +2.384% | 104 | 526 | -38.163% |
| 2026-10-22 | 5.7200 | 7.6700 | 5.7200 | 7.5500 | +71.591% | 254 | 521 | -36.689% |
| 2026-10-21 | 4.9800 | 4.9800 | 4.2400 | 4.4000 | -14.563% | 22 | 522 | +8.636% |
| 2026-10-20 | 6.4700 | 6.4700 | 5.0300 | 5.1500 | -8.850% | 122 | 460 | -7.184% |
| 2026-10-19 | 6.0500 | 6.2600 | 5.3200 | 5.6500 | -30.590% | 33 | 460 | -15.398% |
| 2026-10-16 | 6.5900 | 8.5700 | 6.5900 | 8.1400 | +45.878% | 290 | 531 | -41.278% |
| 2026-10-15 | 6.6600 | 6.6600 | 5.3200 | 5.5800 | -8.374% | 7 | 532 | -14.337% |
| 2026-10-14 | 4.8000 | 6.5400 | 4.8000 | 6.0900 | +36.242% | 18 | 531 | -21.511% |
| 2026-10-13 | 4.4000 | 4.4700 | 4.4000 | 4.4700 | +3.953% | 2 | 529 | +6.935% |
| 2026-10-12 | 4.4600 | 4.4600 | 4.3000 | 4.3000 | -6.318% | 28 | 502 | +11.163% |
| 2026-10-09 | 5.0400 | 5.0400 | 4.5900 | 4.5900 | -20.035% | 4 | 500 | +4.139% |
| 2026-10-08 | 5.4600 | 5.7400 | 5.4600 | 5.7400 | +14.571% | 2 | 499 | -16.725% |
| 2026-10-07 | 5.0200 | 5.0600 | 4.9400 | 5.0100 | +5.920% | 20 | 498 | -4.591% |
| 2026-10-06 | 5.1300 | 5.1300 | 4.6900 | 4.7300 | -20.638% | 33 | 500 | +1.057% |
| 2026-10-05 | 6.0500 | 6.0600 | 5.9600 | 5.9600 | -16.760% | 22 | 481 | -19.799% |
| 2026-10-02 | 7.0500 | 7.1600 | 7.0500 | 7.1600 | -15.366% | 119 | 413 | -33.240% |
| 2026-10-01 | 8.6300 | 9.9400 | 8.4400 | 8.4600 | +12.951% | 54 | 366 | -43.499% |
| 2026-09-30 | 7.4300 | 7.4900 | 7.4300 | 7.4900 | -13.410% | 2 | 366 | -36.182% |
| 2026-09-29 | 8.6300 | 8.6700 | 8.6300 | 8.6500 | +6.005% | 3 | 367 | -44.740% |
| 2026-09-25 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -4.784% | 1 | 368 | -41.422% |
| 2026-09-24 | 8.8200 | 8.8300 | 8.4800 | 8.5700 | +11.010% | 11 | 362 | -44.224% |
| 2026-09-23 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +13.529% | 11 | 353 | -38.083% |
| 2026-09-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -8.725% | 1 | 352 | -29.706% |
| 2026-09-21 | 8.3600 | 8.3600 | 7.4500 | 7.4500 | -23.433% | 185 | 189 | -35.839% |
| 2026-09-18 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -8.121% | 3 | 186 | -50.874% |
| 2026-09-17 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -10.859% | 1 | 186 | -54.863% |
| 2026-09-16 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +0.849% | 6 | 180 | -59.764% |
| 2026-09-14 | 11.9800 | 12.8000 | 11.7800 | 11.7800 | +15.039% | 13 | 174 | -59.423% |
| 2026-09-03 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -15.997% | 13 | 182 | -53.320% |
| 2026-09-02 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -1.375% | 4 | 181 | -60.788% |
| 2026-09-01 | 12.1000 | 12.3600 | 11.8000 | 12.3600 | +9.769% | 21 | 180 | -61.327% |
| 2026-08-31 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +15.369% | 1 | 179 | -57.549% |
| 2026-08-28 | 9.9200 | 9.9200 | 9.7600 | 9.7600 | -17.568% | 3 | 180 | -51.025% |
| 2026-08-26 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -9.825% | 14 | 194 | -59.628% |
| 2026-08-24 | 13.1300 | 13.3100 | 13.1100 | 13.1300 | +1.704% | 21 | 189 | -63.595% |
| 2026-08-21 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -2.049% | 10 | 188 | -62.974% |
| 2026-08-07 | 13.9100 | 13.9300 | 13.1800 | 13.1800 | -6.458% | 23 | 204 | -63.733% |
| 2026-08-04 | 14.8200 | 14.8500 | 14.0900 | 14.0900 | -15.223% | 134 | 78 | -66.075% |
| 2026-08-03 | 17.3100 | 17.3100 | 16.6200 | 16.6200 | -30.779% | 82 | 130 | -71.239% |
| 2026-07-31 | 22.8100 | 24.0100 | 22.8100 | 24.0100 | -8.429% | 2 | 130 | -80.092% |
| 2026-07-29 | 26.2200 | 26.2200 | 26.2200 | 26.2200 | +1.628% | 1 | 132 | -81.770% |
| 2026-07-27 | 22.1200 | 25.8000 | 22.1200 | 25.8000 | +0.781% | 11 | 130 | -81.473% |
| 2026-07-24 | 25.2900 | 25.7300 | 23.3800 | 25.6000 | -4.048% | 5 | 129 | -81.328% |
| 2026-07-23 | 25.2200 | 26.6800 | 25.1500 | 26.6800 | +23.006% | 5 | 128 | -82.084% |
| 2026-07-22 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | -6.347% | 1 | 127 | -77.962% |
| 2026-07-20 | 23.2300 | 23.2700 | 22.1200 | 23.1600 | -4.495% | 37 | 90 | -79.361% |
| 2026-07-17 | 23.3000 | 24.7900 | 23.2900 | 24.2500 | +17.263% | 82 | 9 | -80.289% |
| 2026-07-13 | 21.0700 | 21.0700 | 20.6800 | 20.6800 | -20.948% | 3 | 6 | -76.886% |
| 2026-06-29 | 26.5000 | 26.5000 | 26.1600 | 26.1600 | +10.473% | 2 | 5 | -81.728% |
| 2026-06-16 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | -3.149% | 2 | 3 | -79.814% |
| 2026-06-15 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -23.927% | 2 | 5 | -80.450% |
| 2026-06-11 | 32.1400 | 32.1400 | 32.1400 | 32.1400 | +5.033% | 2 | 5 | -85.128% |
| 2026-06-08 | 30.8300 | 30.8300 | 30.6000 | 30.6000 | +10.429% | 3 | 3 | -84.379% |
| 2026-06-05 | 27.7100 | 27.7100 | 27.7100 | 27.7100 | +9.569% | 2 | 1 | -82.750% |
| 2026-05-29 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | -8.898% | 1 | 1 | -81.099% |
| 2026-05-26 | 27.7600 | 27.7600 | 27.7600 | 27.7600 | 0.000% | 1 | 0 | -82.781% |