SPY261130P00740000
SPY Nov 30 2026 740.00 Put
optionOPRA
EODOct 27, 2026
4.70USD-19.105%(-1.11)457Vol3,733OI
SPY261130P00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.2700 | 5.6500 | 4.5500 | 4.7000 | -19.105% | 457 | 3,587 | 0.000% |
| 2026-10-26 | 6.7700 | 6.8200 | 5.3000 | 5.8100 | -25.798% | 240 | 3,603 | -19.105% |
| 2026-10-23 | 8.4100 | 8.6500 | 6.8100 | 7.8300 | +13.314% | 372 | 3,593 | -39.974% |
| 2026-10-22 | 6.0500 | 7.9300 | 5.7600 | 6.9100 | +56.335% | 1,119 | 3,396 | -31.983% |
| 2026-10-21 | 4.8100 | 5.3700 | 4.3800 | 4.4200 | -15.810% | 530 | 3,359 | +6.335% |
| 2026-10-20 | 6.6000 | 6.8000 | 5.1500 | 5.2500 | -15.865% | 402 | 3,354 | -10.476% |
| 2026-10-19 | 6.2900 | 6.4000 | 5.3900 | 6.2400 | -22.291% | 221 | 3,297 | -24.679% |
| 2026-10-16 | 4.9600 | 9.2600 | 4.7700 | 8.0300 | +55.019% | 697 | 2,968 | -41.469% |
| 2026-10-15 | 6.9400 | 7.1800 | 5.1700 | 5.1800 | -15.772% | 188 | 2,939 | -9.266% |
| 2026-10-14 | 5.0300 | 6.6500 | 4.6200 | 6.1500 | +32.258% | 244 | 2,997 | -23.577% |
| 2026-10-13 | 4.5200 | 4.7700 | 4.4100 | 4.6500 | +2.649% | 194 | 2,887 | +1.075% |
| 2026-10-12 | 4.5600 | 4.6700 | 4.4300 | 4.5300 | -4.025% | 219 | 2,828 | +3.753% |
| 2026-10-09 | 5.1200 | 5.2300 | 4.6500 | 4.7200 | -17.483% | 39 | 2,807 | -0.424% |
| 2026-10-08 | 5.5500 | 6.5400 | 5.2500 | 5.7200 | +11.719% | 174 | 2,796 | -17.832% |
| 2026-10-07 | 5.6500 | 5.9000 | 5.1000 | 5.1200 | +5.567% | 598 | 2,753 | -8.203% |
| 2026-10-06 | 5.2500 | 5.2700 | 4.7200 | 4.8500 | -17.094% | 467 | 2,686 | -3.093% |
| 2026-10-05 | 6.6200 | 6.6800 | 5.6800 | 5.8500 | -16.069% | 202 | 2,686 | -19.658% |
| 2026-10-02 | 7.0200 | 7.5500 | 6.7000 | 6.9700 | -18.192% | 69 | 2,680 | -32.568% |
| 2026-10-01 | 8.7000 | 10.0500 | 8.3900 | 8.5200 | +3.776% | 129 | 2,639 | -44.836% |
| 2026-09-30 | 7.8800 | 8.2100 | 7.4200 | 8.2100 | -2.725% | 46 | 2,625 | -42.753% |
| 2026-09-29 | 8.3100 | 9.0400 | 8.2400 | 8.4400 | +0.357% | 37 | 2,618 | -44.313% |
| 2026-09-28 | 8.0300 | 8.8600 | 7.6400 | 8.4100 | +16.000% | 85 | 2,586 | -44.114% |
| 2026-09-25 | 8.2300 | 8.7700 | 7.0600 | 7.2500 | -12.545% | 66 | 2,664 | -35.172% |
| 2026-09-24 | 9.2400 | 9.6000 | 8.1900 | 8.2900 | -1.544% | 399 | 2,465 | -43.305% |
| 2026-09-23 | 7.0000 | 8.5500 | 7.0000 | 8.4200 | +24.926% | 446 | 2,178 | -44.181% |
| 2026-09-22 | 7.0200 | 7.1800 | 6.7400 | 6.7400 | -8.174% | 149 | 2,060 | -30.267% |
| 2026-09-21 | 8.9500 | 8.9500 | 7.2900 | 7.3400 | -24.563% | 356 | 1,965 | -35.967% |
| 2026-09-18 | 10.2600 | 11.0000 | 9.7300 | 9.7300 | -6.352% | 138 | 1,861 | -51.696% |
| 2026-09-17 | 10.9200 | 11.1800 | 10.3900 | 10.3900 | -25.090% | 81 | 1,829 | -54.764% |
| 2026-09-16 | 11.7000 | 15.6000 | 11.6800 | 13.8700 | +7.187% | 53 | 1,829 | -66.114% |
| 2026-09-15 | 12.0200 | 13.2500 | 12.0200 | 12.9400 | +10.128% | 64 | 1,831 | -63.679% |
| 2026-09-14 | 12.9900 | 12.9900 | 11.5800 | 11.7500 | +6.431% | 83 | 1,775 | -60.000% |
| 2026-09-11 | 11.3100 | 11.5900 | 10.8500 | 11.0400 | -20.633% | 14 | 1,767 | -57.428% |
| 2026-09-10 | 13.5000 | 14.2900 | 13.1600 | 13.9100 | +15.340% | 26 | 1,785 | -66.211% |
| 2026-09-09 | 11.4900 | 12.0600 | 11.4900 | 12.0600 | +11.152% | 42 | 1,771 | -61.028% |
| 2026-09-08 | 10.4000 | 11.0000 | 10.3600 | 10.8500 | +10.152% | 56 | 1,807 | -56.682% |
| 2026-09-04 | 9.3300 | 9.9700 | 9.3200 | 9.8500 | +5.460% | 97 | 1,802 | -52.284% |
| 2026-09-03 | 10.4600 | 10.6800 | 9.2600 | 9.3400 | -17.491% | 295 | 1,730 | -49.679% |
| 2026-09-02 | 12.4400 | 12.4400 | 11.3200 | 11.3200 | -11.424% | 126 | 1,604 | -58.481% |
| 2026-09-01 | 12.4900 | 12.8800 | 12.4900 | 12.7800 | +18.115% | 13 | 1,594 | -63.224% |
| 2026-08-31 | 11.4400 | 11.6500 | 10.8000 | 10.8200 | -0.276% | 15 | 1,590 | -56.562% |
| 2026-08-28 | 10.8800 | 11.1800 | 9.8300 | 10.8500 | +0.185% | 153 | 1,562 | -56.682% |
| 2026-08-27 | 11.6500 | 11.6500 | 10.6800 | 10.8300 | -9.750% | 10 | 1,564 | -56.602% |
| 2026-08-26 | 12.5400 | 12.5700 | 12.0000 | 12.0000 | -5.063% | 26 | 1,543 | -60.833% |
| 2026-08-25 | 12.5200 | 12.6400 | 12.5200 | 12.6400 | -4.748% | 2 | 1,543 | -62.816% |
| 2026-08-24 | 13.6400 | 13.6400 | 13.1200 | 13.2700 | +2.868% | 36 | 1,525 | -64.582% |
| 2026-08-21 | 13.4000 | 13.4500 | 12.8900 | 12.9000 | -8.446% | 133 | 1,405 | -63.566% |
| 2026-08-20 | 13.1800 | 14.1000 | 13.1400 | 14.0900 | +11.560% | 19 | 1,392 | -66.643% |
| 2026-08-19 | 12.8700 | 12.9100 | 12.5900 | 12.6300 | -7.675% | 141 | 1,278 | -62.787% |
| 2026-08-18 | 13.5400 | 13.8300 | 13.4500 | 13.6800 | +8.917% | 17 | 1,267 | -65.643% |
| 2026-08-17 | 11.8500 | 12.5600 | 11.8500 | 12.5600 | +6.081% | 211 | 1,065 | -62.580% |
| 2026-08-14 | 11.5900 | 11.8400 | 11.5900 | 11.8400 | +0.424% | 41 | 1,024 | -60.304% |
| 2026-08-13 | 12.0300 | 12.3600 | 11.7900 | 11.7900 | -6.280% | 174 | 1,029 | -60.136% |
| 2026-08-12 | 12.6600 | 13.0800 | 12.5800 | 12.5800 | -7.227% | 100 | 985 | -62.639% |
| 2026-08-11 | 13.0300 | 13.5600 | 13.0300 | 13.5600 | +5.525% | 58 | 1,023 | -65.339% |
| 2026-08-10 | 13.3800 | 13.3800 | 12.8500 | 12.8500 | -2.578% | 356 | 855 | -63.424% |
| 2026-08-07 | 14.1200 | 14.1400 | 13.1900 | 13.1900 | -7.762% | 64 | 889 | -64.367% |
| 2026-08-06 | 13.8900 | 14.3000 | 13.8900 | 14.3000 | +1.347% | 2 | 889 | -67.133% |
| 2026-08-05 | 13.9500 | 14.2800 | 13.8700 | 14.1100 | -0.913% | 27 | 895 | -66.690% |
| 2026-08-04 | 15.8700 | 15.8700 | 14.0200 | 14.2400 | -16.235% | 58 | 894 | -66.994% |
| 2026-08-03 | 19.2600 | 19.2800 | 16.9000 | 17.0000 | -17.476% | 353 | 927 | -72.353% |
| 2026-07-31 | 23.5000 | 24.0100 | 20.6000 | 20.6000 | -10.396% | 29 | 913 | -77.184% |
| 2026-07-30 | 24.5400 | 26.0300 | 22.9600 | 22.9900 | -20.697% | 157 | 839 | -79.556% |
| 2026-07-29 | 26.4700 | 28.9900 | 23.4900 | 28.9900 | +14.269% | 203 | 801 | -83.788% |
| 2026-07-28 | 25.3700 | 25.3700 | 25.3700 | 25.3700 | -4.083% | 1 | 802 | -81.474% |
| 2026-07-23 | 24.7600 | 27.0000 | 24.7600 | 26.4500 | +18.876% | 26 | 808 | -82.231% |
| 2026-07-22 | 22.1500 | 22.2500 | 21.3600 | 22.2500 | +2.535% | 51 | 790 | -78.876% |
| 2026-07-21 | 23.2600 | 23.4000 | 21.6300 | 21.7000 | -11.860% | 29 | 781 | -78.341% |
| 2026-07-20 | 23.3200 | 24.7100 | 22.4200 | 24.6200 | +1.862% | 38 | 744 | -80.910% |
| 2026-07-17 | 25.6200 | 25.9200 | 23.1700 | 24.1700 | +11.178% | 109 | 645 | -80.554% |
| 2026-07-16 | 20.3700 | 21.7400 | 20.2700 | 21.7400 | +3.870% | 113 | 577 | -78.381% |
| 2026-07-15 | 20.2200 | 21.0200 | 20.2200 | 20.9300 | -2.651% | 17 | 571 | -77.544% |
| 2026-07-14 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -4.402% | 3 | 568 | -78.140% |
| 2026-07-13 | 21.5300 | 22.7600 | 21.5300 | 22.4900 | +3.071% | 7 | 567 | -79.102% |
| 2026-07-10 | 21.0400 | 21.8200 | 21.0400 | 21.8200 | -1.712% | 4 | 565 | -78.460% |
| 2026-07-09 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -12.253% | 1 | 564 | -78.829% |
| 2026-07-08 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +8.166% | 4 | 566 | -81.423% |
| 2026-07-07 | 22.9100 | 23.5300 | 22.9100 | 23.3900 | +7.146% | 5 | 566 | -79.906% |
| 2026-07-06 | 22.3200 | 22.3200 | 21.8300 | 21.8300 | -15.256% | 3 | 566 | -78.470% |
| 2026-07-02 | 25.7600 | 25.7600 | 25.7600 | 25.7600 | +7.963% | 3 | 568 | -81.755% |
| 2026-06-30 | 24.7800 | 24.7800 | 23.8000 | 23.8600 | -10.233% | 33 | 537 | -80.302% |
| 2026-06-29 | 27.2600 | 27.2600 | 26.5000 | 26.5800 | -10.172% | 11 | 533 | -82.318% |
| 2026-06-26 | 33.2500 | 33.2500 | 29.0500 | 29.5900 | -3.079% | 7 | 533 | -84.116% |
| 2026-06-25 | 27.8500 | 31.5100 | 27.8500 | 30.5300 | -3.600% | 5 | 535 | -84.605% |
| 2026-06-24 | 29.2400 | 31.9100 | 28.1000 | 31.6700 | +2.758% | 37 | 532 | -85.159% |
| 2026-06-23 | 31.4200 | 31.4200 | 29.3700 | 30.8200 | +15.952% | 5 | 529 | -84.750% |
| 2026-06-22 | 26.6000 | 26.6000 | 26.5800 | 26.5800 | +3.103% | 3 | 526 | -82.318% |
| 2026-06-18 | 26.3000 | 26.3000 | 25.7800 | 25.7800 | -4.730% | 2 | 527 | -81.769% |
| 2026-06-17 | 26.8100 | 27.5300 | 25.3800 | 27.0600 | +10.000% | 7 | 526 | -82.631% |
| 2026-06-16 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +1.443% | 9 | 520 | -80.894% |
| 2026-06-15 | 24.1800 | 24.2500 | 24.1800 | 24.2500 | -17.769% | 2 | 519 | -80.619% |
| 2026-06-12 | 31.3000 | 31.3000 | 29.4900 | 29.4900 | -20.598% | 7 | 514 | -84.062% |
| 2026-06-11 | 37.1400 | 37.1400 | 37.1400 | 37.1400 | -1.746% | 1 | 514 | -87.345% |
| 2026-06-10 | 35.6600 | 37.8800 | 35.6600 | 37.8000 | +17.684% | 468 | 47 | -87.566% |
| 2026-06-09 | 30.8000 | 32.1200 | 30.5000 | 32.1200 | +3.213% | 7 | 46 | -85.367% |
| 2026-06-08 | 29.7200 | 31.1200 | 29.7000 | 31.1200 | -3.832% | 19 | 35 | -84.897% |
| 2026-06-05 | 26.5100 | 33.0000 | 26.5100 | 32.3600 | +28.464% | 9 | 33 | -85.476% |
| 2026-06-04 | 26.1000 | 26.1000 | 25.1900 | 25.1900 | -1.370% | 21 | 13 | -81.342% |
| 2026-06-03 | 25.5400 | 25.5400 | 25.5400 | 25.5400 | +3.443% | 1 | 12 | -81.597% |
| 2026-06-02 | 24.8000 | 24.8100 | 24.6900 | 24.6900 | -2.411% | 9 | 10 | -80.964% |
| 2026-06-01 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +0.596% | 1 | 10 | -81.423% |
| 2026-05-29 | 25.9300 | 25.9300 | 25.1500 | 25.1500 | -3.898% | 3 | 9 | -81.312% |
| 2026-05-28 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | -5.965% | 2 | 7 | -82.041% |
| 2026-05-27 | 27.8300 | 27.8300 | 27.8300 | 27.8300 | -1.730% | 1 | 6 | -83.112% |
| 2026-05-26 | 28.2300 | 28.3200 | 28.2300 | 28.3200 | 0.000% | 6 | 0 | -83.404% |