SPY261130P00746000
SPY Nov 30 2026 746.00 Put
optionOPRA
EODOct 27, 2026
5.64USD-17.059%(-1.16)19Vol1,550OI
SPY261130P00746000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.7200 | 5.7700 | 5.5100 | 5.6400 | -17.059% | 19 | 1,552 | 0.000% |
| 2026-10-26 | 7.6400 | 7.6400 | 6.6400 | 6.8000 | -26.960% | 32 | 1,553 | -17.059% |
| 2026-10-23 | 9.4800 | 10.0900 | 8.1200 | 9.3100 | +1.638% | 16 | 1,550 | -39.420% |
| 2026-10-22 | 7.0800 | 9.1600 | 6.6800 | 9.1600 | +78.906% | 496 | 1,182 | -38.428% |
| 2026-10-21 | 5.6800 | 6.2400 | 5.1200 | 5.1200 | -20.988% | 30 | 1,190 | +10.156% |
| 2026-10-20 | 7.5700 | 7.5700 | 6.1800 | 6.4800 | -2.994% | 69 | 1,174 | -12.963% |
| 2026-10-19 | 7.1100 | 7.5100 | 6.3400 | 6.6800 | -29.012% | 47 | 1,164 | -15.569% |
| 2026-10-16 | 5.9200 | 10.2000 | 5.9200 | 9.4100 | +40.238% | 48 | 1,132 | -40.064% |
| 2026-10-15 | 7.6800 | 8.4600 | 6.6500 | 6.7100 | -6.546% | 9 | 1,126 | -15.946% |
| 2026-10-14 | 5.9600 | 7.9300 | 5.9600 | 7.1800 | +34.457% | 80 | 1,062 | -21.448% |
| 2026-10-12 | 5.2100 | 5.3400 | 5.2100 | 5.3400 | -1.111% | 9 | 1,061 | +5.618% |
| 2026-10-09 | 5.8700 | 5.8700 | 5.4000 | 5.4000 | -18.675% | 5 | 1,059 | +4.444% |
| 2026-10-08 | 6.1800 | 6.9600 | 6.1800 | 6.6400 | +12.733% | 40 | 1,062 | -15.060% |
| 2026-10-07 | 6.5600 | 6.7700 | 5.8900 | 5.8900 | +5.935% | 32 | 1,086 | -4.244% |
| 2026-10-06 | 5.9800 | 6.0000 | 5.5000 | 5.5600 | -14.724% | 378 | 1,142 | +1.439% |
| 2026-10-05 | 7.2100 | 7.2100 | 6.5200 | 6.5200 | -15.544% | 62 | 1,085 | -13.497% |
| 2026-10-02 | 8.0800 | 8.0800 | 7.7200 | 7.7200 | -24.903% | 48 | 1,049 | -26.943% |
| 2026-10-01 | 9.8300 | 11.6300 | 9.8300 | 10.2800 | +15.118% | 49 | 1,032 | -45.136% |
| 2026-09-30 | 8.8100 | 8.9300 | 8.5000 | 8.9300 | -12.451% | 15 | 1,023 | -36.842% |
| 2026-09-29 | 9.5000 | 10.3300 | 9.5000 | 10.2000 | +11.720% | 18 | 1,021 | -44.706% |
| 2026-09-28 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -8.425% | 1 | 1,020 | -38.226% |
| 2026-09-25 | 9.6100 | 9.9700 | 9.6100 | 9.9700 | +3.746% | 5 | 1,019 | -43.430% |
| 2026-09-24 | 9.8300 | 10.7900 | 9.3400 | 9.6100 | +1.264% | 19 | 1,005 | -41.311% |
| 2026-09-23 | 8.0700 | 9.4900 | 8.0700 | 9.4900 | +20.431% | 136 | 992 | -40.569% |
| 2026-09-22 | 7.9700 | 8.0800 | 7.7900 | 7.8800 | -4.716% | 335 | 1,244 | -28.426% |
| 2026-09-21 | 9.5500 | 9.5500 | 8.2700 | 8.2700 | -27.520% | 674 | 575 | -31.802% |
| 2026-09-18 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -8.720% | 1 | 576 | -50.570% |
| 2026-09-17 | 12.5200 | 12.5200 | 12.5000 | 12.5000 | -13.555% | 14 | 566 | -54.880% |
| 2026-09-15 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | +4.179% | 2 | 566 | -60.996% |
| 2026-09-14 | 14.0600 | 14.0600 | 13.8800 | 13.8800 | +12.207% | 166 | 507 | -59.366% |
| 2026-09-11 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -21.059% | 2 | 508 | -54.406% |
| 2026-09-10 | 15.2700 | 15.6700 | 15.2700 | 15.6700 | +15.560% | 2 | 508 | -64.008% |
| 2026-09-09 | 12.9100 | 13.6800 | 12.9100 | 13.5600 | +11.057% | 5 | 508 | -58.407% |
| 2026-09-08 | 11.6500 | 12.2100 | 11.5800 | 12.2100 | +9.704% | 8 | 508 | -53.808% |
| 2026-09-04 | 10.5800 | 11.1300 | 10.5800 | 11.1300 | -16.567% | 11 | 498 | -49.326% |
| 2026-09-01 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | +5.039% | 10 | 498 | -57.721% |
| 2026-08-31 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +4.699% | 10 | 498 | -55.591% |
| 2026-08-27 | 12.7300 | 12.7300 | 12.1300 | 12.1300 | -12.165% | 2 | 497 | -53.504% |
| 2026-08-26 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -4.097% | 1 | 497 | -59.160% |
| 2026-08-25 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -2.240% | 1 | 496 | -60.833% |
| 2026-08-24 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | +3.879% | 1 | 496 | -61.711% |
| 2026-08-21 | 14.6900 | 14.6900 | 14.1800 | 14.1800 | -5.467% | 3 | 496 | -60.226% |
| 2026-08-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +10.947% | 1 | 495 | -62.400% |
| 2026-08-17 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +5.296% | 1 | 495 | -58.284% |
| 2026-08-13 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -10.523% | 10 | 505 | -56.075% |
| 2026-08-12 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -5.468% | 1 | 505 | -60.697% |
| 2026-08-11 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +2.498% | 1 | 505 | -62.846% |
| 2026-08-07 | 14.9100 | 14.9700 | 14.7700 | 14.8100 | -5.488% | 26 | 523 | -61.918% |
| 2026-08-05 | 15.1200 | 15.6700 | 15.1200 | 15.6700 | +0.320% | 11 | 513 | -64.008% |
| 2026-08-04 | 17.5000 | 17.5000 | 15.6200 | 15.6200 | -16.381% | 3 | 513 | -63.892% |
| 2026-08-03 | 20.5500 | 20.5500 | 18.5300 | 18.6800 | -15.628% | 69 | 578 | -69.807% |
| 2026-07-31 | 22.9500 | 23.1000 | 22.0000 | 22.1400 | -22.965% | 12 | 585 | -74.526% |
| 2026-07-30 | 27.1800 | 28.7400 | 27.1800 | 28.7400 | -5.647% | 6 | 579 | -80.376% |
| 2026-07-29 | 29.5600 | 30.4600 | 29.5600 | 30.4600 | +4.279% | 182 | 397 | -81.484% |
| 2026-07-23 | 28.4300 | 29.2100 | 27.1200 | 29.2100 | +23.249% | 6 | 403 | -80.692% |
| 2026-07-22 | 23.8000 | 24.2500 | 23.7000 | 23.7000 | -0.084% | 3 | 403 | -76.203% |
| 2026-07-21 | 24.8900 | 25.1600 | 23.7200 | 23.7200 | -5.272% | 9 | 400 | -76.223% |
| 2026-07-20 | 25.3600 | 25.8800 | 24.4500 | 25.0400 | -4.573% | 30 | 380 | -77.476% |
| 2026-07-17 | 25.4500 | 26.9300 | 25.4500 | 26.2400 | +7.233% | 64 | 322 | -78.506% |
| 2026-07-06 | 24.4700 | 24.4700 | 24.4700 | 24.4700 | -5.521% | 1 | 322 | -76.951% |
| 2026-07-02 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -9.662% | 1 | 321 | -78.224% |
| 2026-06-29 | 28.6700 | 28.6700 | 28.6700 | 28.6700 | +2.356% | 1 | 321 | -80.328% |
| 2026-06-22 | 26.6000 | 28.2800 | 26.5000 | 28.0100 | +2.601% | 14 | 315 | -79.864% |
| 2026-06-18 | 28.8000 | 28.8000 | 27.3000 | 27.3000 | +3.292% | 31 | 301 | -79.341% |
| 2026-06-15 | 26.4300 | 26.4300 | 26.4300 | 26.4300 | -32.091% | 1 | 300 | -78.661% |
| 2026-06-10 | 38.2200 | 38.9200 | 38.2200 | 38.9200 | +24.744% | 295 | 8 | -85.509% |
| 2026-06-09 | 30.7300 | 31.2000 | 30.7300 | 31.2000 | -7.281% | 12 | 3 | -81.923% |
| 2026-06-05 | 31.4600 | 33.6500 | 31.4600 | 33.6500 | +26.456% | 2 | 2 | -83.239% |
| 2026-06-04 | 26.9900 | 26.9900 | 26.6100 | 26.6100 | -1.298% | 2 | 2 | -78.805% |
| 2026-05-29 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | 0.000% | 2 | 0 | -79.080% |