SPY261130P00743000
SPY Nov 30 2026 743.00 Put
optionOPRA
EODOct 27, 2026
4.94USD-21.587%(-1.36)300Vol962OI
SPY261130P00743000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.2600 | 5.2600 | 4.9400 | 4.9400 | -21.587% | 300 | 818 | 0.000% |
| 2026-10-26 | 6.9800 | 6.9800 | 5.8500 | 6.3000 | -26.829% | 18 | 806 | -21.587% |
| 2026-10-23 | 8.8900 | 8.8900 | 7.7200 | 8.6100 | +6.691% | 17 | 806 | -42.625% |
| 2026-10-22 | 6.5000 | 8.4800 | 6.4500 | 8.0700 | +57.617% | 36 | 807 | -38.786% |
| 2026-10-21 | 5.2300 | 5.4300 | 4.7400 | 5.1200 | -13.367% | 207 | 625 | -3.516% |
| 2026-10-20 | 6.9300 | 7.1700 | 5.5300 | 5.9100 | -11.659% | 108 | 566 | -16.413% |
| 2026-10-19 | 6.6000 | 6.6900 | 5.8900 | 6.6900 | -22.926% | 9 | 566 | -26.158% |
| 2026-10-16 | 6.1500 | 9.5800 | 6.1500 | 8.6800 | +49.914% | 9 | 564 | -43.088% |
| 2026-10-15 | 6.9900 | 7.0900 | 5.7900 | 5.7900 | -17.049% | 111 | 586 | -14.680% |
| 2026-10-14 | 6.4800 | 7.0800 | 6.3800 | 6.9800 | +40.443% | 39 | 550 | -29.226% |
| 2026-10-13 | 4.9300 | 5.0400 | 4.8500 | 4.9700 | +4.412% | 6 | 548 | -0.604% |
| 2026-10-12 | 5.0100 | 5.0100 | 4.7600 | 4.7600 | -5.179% | 2 | 547 | +3.782% |
| 2026-10-09 | 5.4600 | 5.4600 | 5.0200 | 5.0200 | -12.998% | 34 | 548 | -1.594% |
| 2026-10-08 | 6.0000 | 6.0000 | 5.7700 | 5.7700 | +4.909% | 2 | 546 | -14.385% |
| 2026-10-07 | 5.7200 | 5.7200 | 5.5000 | 5.5000 | +5.364% | 25 | 528 | -10.182% |
| 2026-10-06 | 5.5600 | 5.5600 | 5.2200 | 5.2200 | -15.806% | 138 | 390 | -5.364% |
| 2026-10-05 | 7.0800 | 7.0800 | 6.1200 | 6.2000 | -20.615% | 14 | 378 | -20.323% |
| 2026-10-02 | 7.3600 | 7.8100 | 7.2100 | 7.8100 | -21.270% | 66 | 330 | -36.748% |
| 2026-10-01 | 10.0500 | 10.5700 | 9.9200 | 9.9200 | +17.536% | 8 | 326 | -50.202% |
| 2026-09-30 | 8.0600 | 8.4400 | 8.0600 | 8.4400 | -7.456% | 56 | 276 | -41.469% |
| 2026-09-29 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +8.314% | 1 | 275 | -45.833% |
| 2026-09-28 | 9.4800 | 9.4800 | 8.4200 | 8.4200 | +10.209% | 2 | 275 | -41.330% |
| 2026-09-25 | 9.1200 | 9.1200 | 7.6400 | 7.6400 | -17.047% | 18 | 265 | -35.340% |
| 2026-09-24 | 9.0800 | 9.2100 | 9.0800 | 9.2100 | +3.367% | 101 | 198 | -46.363% |
| 2026-09-23 | 7.5500 | 9.1000 | 7.5500 | 8.9100 | +21.555% | 23 | 185 | -44.557% |
| 2026-09-22 | 7.4900 | 7.4900 | 7.3300 | 7.3300 | -8.375% | 3 | 187 | -32.606% |
| 2026-09-21 | 8.9900 | 8.9900 | 8.0000 | 8.0000 | -24.099% | 74 | 117 | -38.250% |
| 2026-09-18 | 11.2900 | 11.2900 | 10.5400 | 10.5400 | -4.269% | 3 | 119 | -53.131% |
| 2026-09-17 | 11.3200 | 11.3200 | 11.0100 | 11.0100 | -19.576% | 7 | 112 | -55.132% |
| 2026-09-15 | 13.7000 | 13.7100 | 13.6900 | 13.6900 | +17.009% | 7 | 107 | -63.915% |
| 2026-09-11 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -20.245% | 3 | 104 | -57.778% |
| 2026-09-10 | 14.3900 | 14.9900 | 14.3900 | 14.6700 | +16.429% | 8 | 101 | -66.326% |
| 2026-09-09 | 13.0600 | 13.0600 | 12.6000 | 12.6000 | +10.044% | 4 | 97 | -60.794% |
| 2026-08-28 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -14.104% | 2 | 95 | -56.856% |
| 2026-08-25 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | -5.057% | 2 | 94 | -62.941% |
| 2026-08-24 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +5.247% | 1 | 94 | -64.815% |
| 2026-08-12 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -6.320% | 69 | 25 | -62.969% |
| 2026-08-11 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | +3.488% | 1 | 26 | -65.309% |
| 2026-08-10 | 13.7000 | 13.7600 | 13.7000 | 13.7600 | -1.644% | 3 | 29 | -64.099% |
| 2026-08-07 | 14.7800 | 14.7800 | 13.8900 | 13.9900 | -5.918% | 25 | 43 | -64.689% |
| 2026-08-04 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | -16.414% | 1 | 43 | -66.779% |
| 2026-08-03 | 18.5200 | 18.5200 | 17.7100 | 17.7900 | -21.664% | 85 | 123 | -72.232% |
| 2026-07-31 | 22.6500 | 22.7100 | 22.6500 | 22.7100 | -7.002% | 4 | 119 | -78.247% |
| 2026-07-24 | 24.4200 | 24.4200 | 24.4200 | 24.4200 | +0.329% | 1 | 118 | -79.771% |
| 2026-07-20 | 24.3100 | 24.5900 | 23.4700 | 24.3400 | -3.336% | 27 | 94 | -79.704% |
| 2026-07-17 | 24.4200 | 25.7300 | 24.4200 | 25.1800 | +13.885% | 81 | 24 | -80.381% |
| 2026-07-14 | 22.2900 | 22.2900 | 22.1100 | 22.1100 | -9.199% | 2 | 24 | -77.657% |
| 2026-07-09 | 24.0500 | 24.3500 | 24.0500 | 24.3500 | -9.108% | 2 | 24 | -79.713% |
| 2026-07-08 | 25.7500 | 26.7900 | 25.7500 | 26.7900 | +1.786% | 2 | 24 | -81.560% |
| 2026-07-01 | 26.3700 | 26.3700 | 26.3200 | 26.3200 | -0.190% | 3 | 24 | -81.231% |
| 2026-06-30 | 26.3700 | 26.3700 | 26.3700 | 26.3700 | -4.595% | 1 | 23 | -81.267% |
| 2026-06-29 | 27.6400 | 27.6400 | 27.6400 | 27.6400 | -11.154% | 1 | 23 | -82.127% |
| 2026-06-23 | 31.1100 | 31.1100 | 31.1100 | 31.1100 | +13.292% | 10 | 23 | -84.121% |
| 2026-06-18 | 27.4600 | 27.4600 | 27.4600 | 27.4600 | +5.372% | 10 | 13 | -82.010% |
| 2026-06-17 | 25.9200 | 26.0600 | 25.9200 | 26.0600 | -34.341% | 2 | 13 | -81.044% |
| 2026-06-10 | 39.7100 | 39.7100 | 39.6900 | 39.6900 | +23.606% | 22 | 23 | -87.554% |
| 2026-06-08 | 32.1100 | 32.1100 | 32.1100 | 32.1100 | +13.463% | 1 | 23 | -84.615% |
| 2026-06-05 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +9.351% | 1 | 22 | -82.544% |
| 2026-06-04 | 25.5100 | 25.8800 | 25.4500 | 25.8800 | 0.000% | 22 | 0 | -80.912% |