SPY261130P00741000
SPY Nov 30 2026 741.00 Put
optionOPRA
EODOct 27, 2026
5.03USD-17.676%(-1.08)7Vol701OI
SPY261130P00741000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.2900 | 5.2900 | 4.9300 | 5.0300 | -17.676% | 7 | 708 | 0.000% |
| 2026-10-26 | 6.1000 | 6.1100 | 5.9600 | 6.1100 | -22.462% | 6 | 712 | -17.676% |
| 2026-10-23 | 8.0700 | 8.6500 | 7.8800 | 7.8800 | +14.369% | 30 | 689 | -36.168% |
| 2026-10-22 | 6.2400 | 7.9900 | 5.9000 | 6.8900 | +47.854% | 40 | 688 | -26.996% |
| 2026-10-21 | 4.9800 | 5.3100 | 4.4700 | 4.6600 | -12.075% | 380 | 514 | +7.940% |
| 2026-10-20 | 6.8800 | 6.8800 | 5.2900 | 5.3000 | -17.317% | 106 | 454 | -5.094% |
| 2026-10-19 | 6.4800 | 6.6600 | 5.5800 | 6.4100 | -23.141% | 24 | 442 | -21.529% |
| 2026-10-16 | 5.1500 | 9.1500 | 5.1500 | 8.3400 | +48.663% | 89 | 367 | -39.688% |
| 2026-10-15 | 7.2200 | 7.2200 | 5.6100 | 5.6100 | -13.957% | 75 | 313 | -10.339% |
| 2026-10-14 | 5.0500 | 6.5200 | 5.0500 | 6.5200 | +40.821% | 100 | 343 | -22.853% |
| 2026-10-13 | 4.5800 | 4.8700 | 4.5800 | 4.6300 | -3.542% | 3 | 343 | +8.639% |
| 2026-10-12 | 4.6400 | 4.8000 | 4.6400 | 4.8000 | -0.208% | 2 | 343 | +4.792% |
| 2026-10-09 | 4.9900 | 4.9900 | 4.8100 | 4.8100 | -16.493% | 87 | 257 | +4.574% |
| 2026-10-08 | 5.5300 | 5.7600 | 5.5300 | 5.7600 | +16.599% | 2 | 256 | -12.674% |
| 2026-10-06 | 5.3500 | 5.3500 | 4.8700 | 4.9400 | -16.271% | 7 | 255 | +1.822% |
| 2026-10-05 | 6.4600 | 6.4600 | 5.9000 | 5.9000 | -18.396% | 7 | 255 | -14.746% |
| 2026-10-02 | 7.0400 | 7.2300 | 7.0400 | 7.2300 | -29.942% | 3 | 256 | -30.429% |
| 2026-10-01 | 8.8000 | 10.3200 | 8.8000 | 10.3200 | +26.316% | 93 | 159 | -51.260% |
| 2026-09-30 | 8.0700 | 8.1700 | 7.9100 | 8.1700 | -6.307% | 4 | 157 | -38.433% |
| 2026-09-29 | 8.4400 | 8.7200 | 8.4400 | 8.7200 | -3.965% | 25 | 139 | -42.317% |
| 2026-09-28 | 8.1100 | 9.0800 | 8.1100 | 9.0800 | +3.535% | 6 | 134 | -44.604% |
| 2026-09-24 | 9.2100 | 9.2100 | 8.7700 | 8.7700 | +5.790% | 3 | 132 | -42.645% |
| 2026-09-23 | 7.4400 | 8.2900 | 7.4400 | 8.2900 | +15.621% | 12 | 126 | -39.324% |
| 2026-09-22 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -5.284% | 10 | 126 | -29.847% |
| 2026-09-21 | 8.2100 | 8.2100 | 7.5600 | 7.5700 | -43.507% | 12 | 118 | -33.554% |
| 2026-09-15 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +12.322% | 1 | 118 | -62.463% |
| 2026-09-14 | 13.2200 | 13.2200 | 11.7900 | 11.9300 | +7.671% | 9 | 119 | -57.837% |
| 2026-09-11 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -17.743% | 4 | 116 | -54.603% |
| 2026-09-10 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | +12.531% | 3 | 117 | -62.658% |
| 2026-09-09 | 11.7500 | 12.1600 | 11.7500 | 11.9700 | +8.228% | 3 | 115 | -57.978% |
| 2026-08-28 | 10.2700 | 11.0600 | 10.2700 | 11.0600 | -9.788% | 4 | 116 | -54.521% |
| 2026-08-26 | 12.9400 | 12.9400 | 12.2600 | 12.2600 | -5.035% | 2 | 115 | -58.972% |
| 2026-08-25 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -4.157% | 1 | 115 | -61.038% |
| 2026-08-24 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | +2.746% | 1 | 116 | -62.658% |
| 2026-08-21 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -3.674% | 2 | 115 | -61.632% |
| 2026-08-20 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -1.018% | 1 | 115 | -63.042% |
| 2026-08-18 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +7.254% | 1 | 115 | -63.418% |
| 2026-08-12 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -7.101% | 92 | 29 | -60.764% |
| 2026-08-11 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +2.374% | 1 | 30 | -63.551% |
| 2026-08-07 | 14.0300 | 14.0300 | 13.4800 | 13.4800 | -4.735% | 10 | 34 | -62.685% |
| 2026-08-05 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -2.008% | 3 | 36 | -64.452% |
| 2026-08-04 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -16.676% | 1 | 36 | -65.166% |
| 2026-08-03 | 18.4000 | 18.4000 | 17.1900 | 17.3300 | -14.715% | 68 | 86 | -70.975% |
| 2026-07-31 | 23.7000 | 23.7000 | 20.3200 | 20.3200 | -13.495% | 11 | 92 | -75.246% |
| 2026-07-30 | 25.0000 | 25.0000 | 23.4900 | 23.4900 | -19.417% | 3 | 89 | -78.587% |
| 2026-07-29 | 27.3100 | 29.1500 | 23.3200 | 29.1500 | +22.737% | 9 | 90 | -82.744% |
| 2026-07-28 | 23.8200 | 23.8200 | 23.7000 | 23.7500 | -4.040% | 3 | 87 | -78.821% |
| 2026-07-24 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +4.474% | 4 | 83 | -79.677% |
| 2026-07-20 | 23.6500 | 23.9400 | 22.8000 | 23.6900 | -3.306% | 24 | 59 | -78.767% |
| 2026-07-17 | 25.7400 | 25.7400 | 23.7600 | 24.5000 | -8.650% | 56 | 3 | -79.469% |
| 2026-06-29 | 27.5000 | 27.5000 | 26.8200 | 26.8200 | +2.956% | 2 | 1 | -81.245% |
| 2026-06-22 | 24.9800 | 27.0800 | 24.9800 | 26.0500 | +2.277% | 4 | 1 | -80.691% |
| 2026-06-03 | 25.4700 | 25.4700 | 25.4700 | 25.4700 | +2.125% | 1 | 1 | -80.251% |
| 2026-06-02 | 24.9400 | 24.9400 | 24.9400 | 24.9400 | 0.000% | 1 | 0 | -79.832% |