SPY261130P00745000
SPY Nov 30 2026 745.00 Put
optionOPRA
EODOct 27, 2026
5.47USD-18.480%(-1.24)170Vol3,299OI
SPY261130P00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.9600 | 5.9600 | 5.2900 | 5.4700 | -18.480% | 170 | 3,263 | 0.000% |
| 2026-10-26 | 7.4000 | 7.4000 | 6.1100 | 6.7100 | -22.607% | 71 | 3,251 | -18.480% |
| 2026-10-23 | 9.2200 | 9.8100 | 8.0200 | 8.6700 | -0.801% | 139 | 3,277 | -36.909% |
| 2026-10-22 | 6.7800 | 9.0600 | 6.5600 | 8.7400 | +72.387% | 1,083 | 2,791 | -37.414% |
| 2026-10-21 | 5.7400 | 6.2100 | 4.9500 | 5.0700 | -17.157% | 96 | 2,776 | +7.890% |
| 2026-10-20 | 7.4100 | 7.7200 | 5.7600 | 6.1200 | -14.406% | 143 | 2,716 | -10.621% |
| 2026-10-19 | 6.8200 | 7.2000 | 6.1100 | 7.1500 | -20.644% | 346 | 2,543 | -23.497% |
| 2026-10-16 | 5.6100 | 10.0100 | 5.4400 | 9.0100 | +53.492% | 149 | 2,511 | -39.290% |
| 2026-10-15 | 7.9400 | 8.0200 | 5.7800 | 5.8700 | -13.294% | 305 | 2,640 | -6.814% |
| 2026-10-14 | 5.6600 | 7.5200 | 5.3000 | 6.7700 | +35.400% | 184 | 2,683 | -19.202% |
| 2026-10-13 | 5.1600 | 5.3000 | 5.0000 | 5.0000 | -2.344% | 56 | 2,655 | +9.400% |
| 2026-10-12 | 5.1500 | 5.2800 | 4.9600 | 5.1200 | -2.476% | 74 | 2,615 | +6.836% |
| 2026-10-09 | 5.9100 | 5.9600 | 5.2500 | 5.2500 | -23.358% | 704 | 2,027 | +4.190% |
| 2026-10-08 | 6.0700 | 7.1000 | 6.0400 | 6.8500 | +18.924% | 36 | 1,993 | -20.146% |
| 2026-10-07 | 6.3300 | 6.5200 | 5.7000 | 5.7600 | +5.495% | 121 | 2,006 | -5.035% |
| 2026-10-06 | 5.9000 | 5.9000 | 5.3600 | 5.4600 | -16.258% | 461 | 1,795 | +0.183% |
| 2026-10-05 | 7.4200 | 7.4300 | 6.4000 | 6.5200 | -16.517% | 214 | 1,730 | -16.104% |
| 2026-10-02 | 7.9900 | 8.2700 | 7.5100 | 7.8100 | -21.270% | 326 | 1,520 | -29.962% |
| 2026-10-01 | 9.8300 | 11.3100 | 9.8300 | 9.9200 | +2.268% | 59 | 1,466 | -44.859% |
| 2026-09-30 | 8.9100 | 9.7000 | 8.3700 | 9.7000 | +0.622% | 977 | 567 | -43.608% |
| 2026-09-29 | 8.8200 | 10.1000 | 8.8200 | 9.6400 | +2.335% | 149 | 682 | -43.257% |
| 2026-09-28 | 9.0000 | 9.9000 | 8.7800 | 9.4200 | +15.441% | 37 | 668 | -41.932% |
| 2026-09-25 | 8.6100 | 9.5300 | 8.1600 | 8.1600 | -16.136% | 49 | 643 | -32.966% |
| 2026-09-24 | 10.1800 | 10.7000 | 9.1500 | 9.7300 | +6.223% | 11 | 642 | -43.782% |
| 2026-09-23 | 7.8800 | 9.4900 | 7.8800 | 9.1600 | +18.807% | 31 | 637 | -40.284% |
| 2026-09-22 | 7.8100 | 7.9000 | 7.5500 | 7.7100 | -3.383% | 219 | 496 | -29.053% |
| 2026-09-21 | 9.5500 | 9.5900 | 7.9800 | 7.9800 | -28.430% | 226 | 340 | -31.454% |
| 2026-09-18 | 12.0100 | 12.0100 | 11.1500 | 11.1500 | -4.210% | 9 | 342 | -50.942% |
| 2026-09-17 | 11.7500 | 12.4000 | 11.6100 | 11.6400 | -25.907% | 24 | 344 | -53.007% |
| 2026-09-16 | 13.2800 | 17.0300 | 12.9600 | 15.7100 | +9.860% | 31 | 335 | -65.181% |
| 2026-09-15 | 13.4400 | 14.8000 | 13.4400 | 14.3000 | +8.088% | 10 | 334 | -61.748% |
| 2026-09-14 | 13.6000 | 13.6400 | 12.8000 | 13.2300 | +5.840% | 47 | 295 | -58.655% |
| 2026-09-11 | 12.4600 | 12.5000 | 12.4600 | 12.5000 | -15.768% | 12 | 284 | -56.240% |
| 2026-09-10 | 15.0500 | 15.6200 | 14.6200 | 14.8400 | +15.039% | 27 | 293 | -63.140% |
| 2026-09-09 | 12.7300 | 13.6100 | 12.7300 | 12.9000 | +12.369% | 26 | 281 | -57.597% |
| 2026-09-08 | 11.5600 | 11.9100 | 11.4800 | 11.4800 | +5.418% | 37 | 258 | -52.352% |
| 2026-09-04 | 10.1600 | 10.9000 | 10.1600 | 10.8900 | +1.871% | 110 | 211 | -49.770% |
| 2026-09-03 | 11.4400 | 11.4400 | 10.6900 | 10.6900 | -14.685% | 4 | 212 | -48.831% |
| 2026-09-02 | 12.4300 | 12.5300 | 12.4300 | 12.5300 | -11.072% | 4 | 211 | -56.345% |
| 2026-09-01 | 13.4600 | 14.0900 | 12.6700 | 14.0900 | +17.417% | 9 | 207 | -61.178% |
| 2026-08-31 | 12.4500 | 12.5200 | 12.0000 | 12.0000 | +0.671% | 4 | 206 | -54.417% |
| 2026-08-28 | 11.6600 | 12.1300 | 11.4500 | 11.9200 | -1.488% | 57 | 211 | -54.111% |
| 2026-08-27 | 12.2000 | 12.2000 | 11.9100 | 12.1000 | -16.147% | 35 | 207 | -54.793% |
| 2026-08-24 | 14.7700 | 14.7700 | 14.3000 | 14.4300 | -4.752% | 78 | 210 | -62.093% |
| 2026-08-20 | 14.2800 | 15.1500 | 14.2400 | 15.1500 | +3.131% | 5 | 205 | -63.894% |
| 2026-08-18 | 14.9300 | 14.9400 | 14.6400 | 14.6900 | +8.333% | 5 | 204 | -62.764% |
| 2026-08-17 | 13.4700 | 13.5600 | 13.4700 | 13.5600 | +5.443% | 3 | 202 | -59.661% |
| 2026-08-14 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +1.021% | 1 | 201 | -57.465% |
| 2026-08-13 | 12.9000 | 13.0000 | 12.6100 | 12.7300 | -13.106% | 18 | 209 | -57.031% |
| 2026-08-11 | 14.9400 | 14.9400 | 14.6500 | 14.6500 | +2.448% | 2 | 208 | -62.662% |
| 2026-08-10 | 14.0600 | 14.3200 | 14.0600 | 14.3000 | -0.209% | 21 | 209 | -61.748% |
| 2026-08-07 | 15.2100 | 15.2100 | 14.2200 | 14.3300 | -5.162% | 46 | 236 | -61.828% |
| 2026-08-06 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | +0.199% | 1 | 236 | -63.799% |
| 2026-08-05 | 15.4200 | 15.4200 | 15.0800 | 15.0800 | -1.759% | 11 | 228 | -63.727% |
| 2026-08-04 | 17.2300 | 17.2300 | 15.1500 | 15.3500 | -16.166% | 14 | 229 | -64.365% |
| 2026-08-03 | 20.2000 | 20.2000 | 18.2700 | 18.3100 | -18.803% | 70 | 240 | -70.126% |
| 2026-07-31 | 22.9200 | 24.8000 | 22.5000 | 22.5500 | -9.256% | 32 | 215 | -75.743% |
| 2026-07-30 | 26.8500 | 26.8500 | 24.8500 | 24.8500 | -12.807% | 2 | 213 | -77.988% |
| 2026-07-29 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +4.205% | 1 | 214 | -80.807% |
| 2026-07-24 | 27.1500 | 27.3500 | 25.3100 | 27.3500 | -0.618% | 4 | 224 | -80.000% |
| 2026-07-23 | 27.8600 | 29.1800 | 27.5000 | 27.5200 | +10.878% | 23 | 213 | -80.124% |
| 2026-07-21 | 24.7300 | 24.8200 | 24.7300 | 24.8200 | +0.527% | 4 | 209 | -77.961% |
| 2026-07-20 | 25.2800 | 25.3300 | 24.6200 | 24.6900 | -4.598% | 25 | 186 | -77.845% |
| 2026-07-17 | 24.8400 | 26.6700 | 24.7500 | 25.8800 | +13.608% | 66 | 129 | -78.864% |
| 2026-07-16 | 22.6000 | 22.7800 | 22.2500 | 22.7800 | -2.399% | 10 | 132 | -75.988% |
| 2026-07-15 | 21.5900 | 23.3400 | 21.5900 | 23.3400 | +2.684% | 5 | 129 | -76.564% |
| 2026-07-14 | 22.7600 | 22.7600 | 22.6000 | 22.7300 | -2.780% | 7 | 126 | -75.935% |
| 2026-07-09 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | -8.672% | 1 | 133 | -76.604% |
| 2026-07-08 | 25.7000 | 25.7500 | 25.6000 | 25.6000 | +3.854% | 18 | 135 | -78.633% |
| 2026-07-07 | 24.3400 | 24.6500 | 24.3400 | 24.6500 | +4.317% | 8 | 137 | -77.809% |
| 2026-07-06 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | -13.853% | 1 | 138 | -76.851% |
| 2026-07-02 | 24.3100 | 27.6200 | 24.3100 | 27.4300 | +7.232% | 56 | 114 | -80.058% |
| 2026-07-01 | 25.5800 | 25.5800 | 25.5800 | 25.5800 | +0.274% | 10 | 123 | -78.616% |
| 2026-06-30 | 26.8300 | 26.8300 | 25.4300 | 25.5100 | -10.176% | 30 | 98 | -78.557% |
| 2026-06-29 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -9.236% | 1 | 98 | -80.739% |
| 2026-06-23 | 31.2900 | 31.2900 | 31.2900 | 31.2900 | +16.623% | 1 | 99 | -82.518% |
| 2026-06-22 | 26.7500 | 26.8300 | 26.7200 | 26.8300 | -2.755% | 9 | 91 | -79.612% |
| 2026-06-18 | 27.4200 | 27.8100 | 27.3100 | 27.5900 | -9.807% | 4 | 91 | -80.174% |
| 2026-06-17 | 27.2200 | 30.5900 | 27.2200 | 30.5900 | +17.203% | 21 | 70 | -82.118% |
| 2026-06-16 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -30.400% | 1 | 69 | -79.042% |
| 2026-06-10 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -2.420% | 40 | 88 | -85.413% |
| 2026-06-09 | 30.8900 | 38.4300 | 30.7500 | 38.4300 | +21.383% | 13 | 80 | -85.766% |
| 2026-06-08 | 31.6600 | 31.6600 | 31.6600 | 31.6600 | +1.182% | 1 | 79 | -82.723% |
| 2026-06-05 | 28.3800 | 31.2900 | 28.3800 | 31.2900 | +17.279% | 26 | 53 | -82.518% |
| 2026-06-04 | 28.2300 | 28.2300 | 26.6800 | 26.6800 | -1.513% | 11 | 42 | -79.498% |
| 2026-06-03 | 26.6500 | 27.0900 | 26.6500 | 27.0900 | +3.714% | 12 | 32 | -79.808% |
| 2026-06-02 | 26.1200 | 26.1200 | 26.1200 | 26.1200 | -2.900% | 1 | 31 | -79.058% |
| 2026-06-01 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -0.186% | 1 | 31 | -79.665% |
| 2026-05-29 | 27.4300 | 27.4300 | 26.6900 | 26.9500 | -2.672% | 9 | 23 | -79.703% |
| 2026-05-28 | 27.8100 | 27.8100 | 27.6900 | 27.6900 | 0.000% | 23 | 0 | -80.246% |