SPY261130P00742000
SPY Nov 30 2026 742.00 Put
optionOPRA
EODOct 27, 2026
4.83USD-20.297%(-1.23)63Vol1,109OI
SPY261130P00742000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.7200 | 5.7200 | 4.8300 | 4.8300 | -20.297% | 63 | 1,057 | 0.000% |
| 2026-10-26 | 6.8500 | 6.8700 | 5.6100 | 6.0600 | -27.163% | 19 | 1,046 | -20.297% |
| 2026-10-23 | 9.0800 | 9.0800 | 7.5300 | 8.3200 | +0.120% | 28 | 1,026 | -41.947% |
| 2026-10-22 | 6.1100 | 8.3100 | 6.1100 | 8.3100 | +77.944% | 113 | 932 | -41.877% |
| 2026-10-21 | 4.9300 | 5.2200 | 4.6100 | 4.6700 | -15.091% | 55 | 900 | +3.426% |
| 2026-10-20 | 6.7600 | 6.9500 | 5.5000 | 5.5000 | -16.159% | 10 | 896 | -12.182% |
| 2026-10-19 | 6.5000 | 6.5600 | 6.0700 | 6.5600 | -20.097% | 11 | 889 | -26.372% |
| 2026-10-16 | 5.0800 | 9.6200 | 5.0800 | 8.2100 | +52.319% | 42 | 884 | -41.169% |
| 2026-10-15 | 7.3700 | 7.6900 | 5.3900 | 5.3900 | -18.085% | 113 | 804 | -10.390% |
| 2026-10-14 | 4.8400 | 6.7500 | 4.8400 | 6.5800 | +32.929% | 82 | 807 | -26.596% |
| 2026-10-13 | 4.7800 | 4.9500 | 4.7800 | 4.9500 | +3.556% | 3 | 804 | -2.424% |
| 2026-10-12 | 4.7200 | 4.7800 | 4.7200 | 4.7800 | -4.781% | 5 | 800 | +1.046% |
| 2026-10-09 | 5.4800 | 5.4800 | 5.0200 | 5.0200 | -17.974% | 10 | 805 | -3.785% |
| 2026-10-08 | 5.8300 | 6.6900 | 5.7100 | 6.1200 | +8.511% | 27 | 803 | -21.078% |
| 2026-10-07 | 5.9700 | 6.1800 | 5.6000 | 5.6400 | +12.575% | 131 | 704 | -14.362% |
| 2026-10-06 | 5.4400 | 5.4800 | 4.9500 | 5.0100 | -18.404% | 28 | 695 | -3.593% |
| 2026-10-05 | 6.4500 | 6.4500 | 6.0500 | 6.1400 | -16.120% | 63 | 672 | -21.336% |
| 2026-10-02 | 7.3600 | 7.8000 | 7.0400 | 7.3200 | -17.568% | 8 | 681 | -34.016% |
| 2026-10-01 | 8.9600 | 10.4500 | 8.8100 | 8.8800 | +2.422% | 130 | 579 | -45.608% |
| 2026-09-30 | 8.2500 | 8.6700 | 7.8100 | 8.6700 | -2.255% | 50 | 544 | -44.291% |
| 2026-09-29 | 8.6900 | 8.8700 | 8.6100 | 8.8700 | -0.113% | 13 | 542 | -45.547% |
| 2026-09-28 | 8.5000 | 8.8800 | 8.2700 | 8.8800 | +16.078% | 17 | 535 | -45.608% |
| 2026-09-25 | 8.8500 | 9.0500 | 7.6500 | 7.6500 | -22.018% | 30 | 520 | -36.863% |
| 2026-09-24 | 9.6000 | 9.8100 | 9.6000 | 9.8100 | +16.647% | 4 | 521 | -50.765% |
| 2026-09-23 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | +17.294% | 3 | 545 | -42.568% |
| 2026-09-22 | 7.3800 | 7.3800 | 7.1700 | 7.1700 | -7.124% | 7 | 538 | -32.636% |
| 2026-09-21 | 8.8500 | 8.8500 | 7.7200 | 7.7200 | -31.982% | 324 | 220 | -37.435% |
| 2026-09-18 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -25.817% | 3 | 217 | -57.445% |
| 2026-09-16 | 12.6000 | 15.3000 | 12.3700 | 15.3000 | +10.870% | 15 | 219 | -68.431% |
| 2026-09-15 | 12.6100 | 13.8000 | 12.5800 | 13.8000 | +22.124% | 4 | 218 | -65.000% |
| 2026-09-11 | 11.2900 | 11.3000 | 11.2900 | 11.3000 | -21.144% | 5 | 214 | -57.257% |
| 2026-09-10 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | +18.137% | 1 | 213 | -66.294% |
| 2026-09-09 | 12.0000 | 12.7500 | 11.8500 | 12.1300 | +12.419% | 18 | 254 | -60.181% |
| 2026-09-08 | 10.9700 | 10.9700 | 10.7900 | 10.7900 | -14.161% | 133 | 124 | -55.236% |
| 2026-09-02 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +10.651% | 1 | 136 | -61.575% |
| 2026-08-31 | 11.8000 | 11.9500 | 11.3600 | 11.3600 | +0.888% | 18 | 125 | -57.482% |
| 2026-08-28 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +2.085% | 1 | 124 | -57.105% |
| 2026-08-27 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -11.619% | 5 | 120 | -56.210% |
| 2026-08-26 | 12.6700 | 12.6700 | 12.4800 | 12.4800 | -8.168% | 6 | 121 | -61.298% |
| 2026-08-24 | 13.7700 | 13.8100 | 13.5900 | 13.5900 | +2.027% | 4 | 121 | -64.459% |
| 2026-08-21 | 13.8400 | 13.8400 | 13.3200 | 13.3200 | +7.942% | 2 | 121 | -63.739% |
| 2026-08-17 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -6.088% | 5 | 121 | -60.859% |
| 2026-08-12 | 13.3900 | 13.3900 | 13.1400 | 13.1400 | -6.277% | 2 | 121 | -63.242% |
| 2026-08-11 | 13.6500 | 14.0200 | 13.6500 | 14.0200 | +4.549% | 3 | 121 | -65.549% |
| 2026-08-10 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | -3.802% | 1 | 121 | -63.982% |
| 2026-08-07 | 14.5400 | 14.5400 | 13.8000 | 13.9400 | -3.796% | 18 | 121 | -65.352% |
| 2026-08-05 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | -1.092% | 1 | 125 | -66.667% |
| 2026-08-04 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -16.429% | 1 | 125 | -67.031% |
| 2026-08-03 | 18.1200 | 18.1200 | 17.4000 | 17.5300 | -21.425% | 61 | 151 | -72.447% |
| 2026-07-31 | 23.2900 | 23.5000 | 22.3100 | 22.3100 | -19.892% | 3 | 149 | -78.351% |
| 2026-07-29 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +15.130% | 4 | 153 | -82.657% |
| 2026-07-28 | 24.3300 | 24.5200 | 24.0800 | 24.1900 | -9.231% | 19 | 138 | -80.033% |
| 2026-07-24 | 24.3900 | 26.6500 | 24.3900 | 26.6500 | -4.206% | 6 | 136 | -81.876% |
| 2026-07-23 | 27.8200 | 27.8200 | 27.8200 | 27.8200 | +26.053% | 1 | 137 | -82.638% |
| 2026-07-22 | 22.0300 | 22.0700 | 22.0300 | 22.0700 | -7.773% | 12 | 137 | -78.115% |
| 2026-07-20 | 23.9900 | 24.3000 | 23.0900 | 23.9300 | -4.011% | 26 | 130 | -79.816% |
| 2026-07-17 | 26.1000 | 26.1000 | 24.1400 | 24.9300 | +7.689% | 61 | 88 | -80.626% |
| 2026-07-09 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -13.555% | 1 | 89 | -79.136% |
| 2026-07-08 | 25.7700 | 26.7800 | 25.7700 | 26.7800 | +1.133% | 7 | 85 | -81.964% |
| 2026-07-02 | 24.5200 | 26.4800 | 24.5200 | 26.4800 | +1.964% | 2 | 83 | -81.760% |
| 2026-07-01 | 26.0200 | 26.0200 | 25.9700 | 25.9700 | -4.767% | 3 | 82 | -81.402% |
| 2026-06-29 | 27.6500 | 27.6500 | 27.2700 | 27.2700 | -15.047% | 2 | 82 | -82.288% |
| 2026-06-23 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | +18.889% | 130 | 154 | -84.953% |
| 2026-06-22 | 24.9200 | 27.0000 | 24.9200 | 27.0000 | -8.101% | 21 | 153 | -82.111% |
| 2026-06-17 | 29.3900 | 29.3900 | 29.3700 | 29.3800 | -8.729% | 150 | 3 | -83.560% |
| 2026-06-12 | 31.2900 | 32.1900 | 31.2900 | 32.1900 | -11.542% | 4 | 4 | -84.995% |
| 2026-06-11 | 36.3900 | 36.3900 | 36.3900 | 36.3900 | +18.689% | 1 | 4 | -86.727% |
| 2026-06-08 | 30.6600 | 30.6600 | 30.6600 | 30.6600 | -8.559% | 1 | 4 | -84.247% |
| 2026-06-05 | 27.0500 | 33.5300 | 27.0500 | 33.5300 | +32.477% | 8 | 2 | -85.595% |
| 2026-06-04 | 26.1300 | 26.1300 | 25.3100 | 25.3100 | 0.000% | 4 | 0 | -80.917% |