SPY261130P00747000
SPY Nov 30 2026 747.00 Put
optionOPRA
EODOct 27, 2026
5.65USD-19.170%(-1.34)114Vol683OI
SPY261130P00747000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.3700 | 6.6200 | 5.6100 | 5.6500 | -19.170% | 114 | 620 | 0.000% |
| 2026-10-26 | 8.2200 | 8.2200 | 6.3900 | 6.9900 | -26.110% | 87 | 606 | -19.170% |
| 2026-10-23 | 8.4800 | 9.4600 | 8.3500 | 9.4600 | +15.789% | 16 | 600 | -40.275% |
| 2026-10-22 | 6.9900 | 8.8800 | 6.9700 | 8.1700 | +43.838% | 102 | 591 | -30.845% |
| 2026-10-21 | 6.0800 | 6.0800 | 5.3200 | 5.6800 | -11.526% | 7 | 591 | -0.528% |
| 2026-10-20 | 7.8400 | 7.9700 | 6.1300 | 6.4200 | -10.084% | 237 | 447 | -11.994% |
| 2026-10-19 | 7.2900 | 7.6900 | 6.5100 | 7.1400 | -22.137% | 6 | 448 | -20.868% |
| 2026-10-16 | 5.9100 | 10.3000 | 5.9100 | 9.1700 | +27.184% | 52 | 416 | -38.386% |
| 2026-10-15 | 8.2300 | 8.6700 | 7.2100 | 7.2100 | +2.125% | 12 | 417 | -21.637% |
| 2026-10-14 | 6.5000 | 7.8000 | 6.5000 | 7.0600 | +29.541% | 19 | 404 | -19.972% |
| 2026-10-13 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +1.301% | 4 | 404 | +3.670% |
| 2026-10-12 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -3.063% | 2 | 402 | +5.019% |
| 2026-10-09 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -19.214% | 7 | 402 | +1.802% |
| 2026-10-08 | 6.4900 | 7.5100 | 6.4900 | 6.8700 | +13.180% | 4 | 401 | -17.758% |
| 2026-10-07 | 6.6700 | 6.9100 | 6.0700 | 6.0700 | +4.296% | 56 | 355 | -6.919% |
| 2026-10-06 | 6.1300 | 6.1400 | 5.6200 | 5.8200 | -13.778% | 142 | 246 | -2.921% |
| 2026-10-05 | 7.7800 | 7.7800 | 6.7500 | 6.7500 | -20.682% | 16 | 244 | -16.296% |
| 2026-10-02 | 8.0200 | 8.5500 | 7.8700 | 8.5100 | -17.298% | 32 | 249 | -33.608% |
| 2026-10-01 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +9.936% | 1 | 249 | -45.092% |
| 2026-09-30 | 9.1700 | 9.3600 | 9.0500 | 9.3600 | -4.684% | 3 | 249 | -39.637% |
| 2026-09-29 | 9.7200 | 9.8400 | 9.7200 | 9.8200 | -1.307% | 22 | 242 | -42.464% |
| 2026-09-28 | 10.0900 | 10.0900 | 9.6400 | 9.9500 | +16.921% | 15 | 227 | -43.216% |
| 2026-09-25 | 10.0700 | 10.1800 | 8.5100 | 8.5100 | -14.386% | 8 | 222 | -33.608% |
| 2026-09-24 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +2.792% | 1 | 222 | -43.159% |
| 2026-09-23 | 8.6900 | 9.6700 | 8.6900 | 9.6700 | +22.405% | 58 | 180 | -41.572% |
| 2026-09-22 | 8.1000 | 8.1900 | 7.9000 | 7.9000 | -6.509% | 129 | 75 | -28.481% |
| 2026-09-21 | 9.7200 | 9.7200 | 8.4500 | 8.4500 | -32.883% | 12 | 72 | -33.136% |
| 2026-09-11 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +0.801% | 13 | 61 | -55.123% |
| 2026-08-31 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | +3.910% | 1 | 61 | -54.764% |
| 2026-08-28 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -18.564% | 1 | 61 | -52.995% |
| 2026-08-24 | 14.9900 | 14.9900 | 14.7600 | 14.7600 | -6.167% | 2 | 60 | -61.721% |
| 2026-08-20 | 15.7800 | 15.7800 | 15.7300 | 15.7300 | +11.481% | 4 | 60 | -64.081% |
| 2026-08-19 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | +5.456% | 1 | 60 | -59.957% |
| 2026-08-17 | 13.3100 | 13.3800 | 13.3100 | 13.3800 | +0.677% | 2 | 60 | -57.773% |
| 2026-08-14 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | -0.524% | 1 | 60 | -57.487% |
| 2026-08-13 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -8.805% | 1 | 60 | -57.710% |
| 2026-08-11 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -2.072% | 3 | 60 | -61.433% |
| 2026-08-07 | 15.6800 | 15.6800 | 14.7500 | 14.9600 | -20.426% | 28 | 73 | -62.233% |
| 2026-08-03 | 19.4000 | 19.5800 | 18.8000 | 18.8000 | -34.128% | 88 | 128 | -69.947% |
| 2026-07-23 | 28.9800 | 28.9800 | 28.5400 | 28.5400 | +16.205% | 2 | 129 | -80.203% |
| 2026-07-22 | 24.5900 | 24.5900 | 24.5600 | 24.5600 | -4.954% | 2 | 128 | -76.995% |
| 2026-07-21 | 25.0600 | 25.8400 | 25.0600 | 25.8400 | +0.662% | 2 | 127 | -78.135% |
| 2026-07-20 | 25.9800 | 26.2300 | 24.9500 | 25.6700 | -3.533% | 28 | 102 | -77.990% |
| 2026-07-17 | 25.8100 | 27.6900 | 25.8100 | 26.6100 | +19.007% | 84 | 31 | -78.767% |
| 2026-07-15 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | -4.076% | 1 | 31 | -74.732% |
| 2026-07-10 | 23.3100 | 23.3100 | 23.3100 | 23.3100 | -2.509% | 1 | 31 | -75.761% |
| 2026-07-09 | 23.9100 | 23.9100 | 23.9100 | 23.9100 | -4.741% | 1 | 30 | -76.370% |
| 2026-07-07 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +5.065% | 1 | 36 | -77.490% |
| 2026-07-06 | 25.3600 | 25.3600 | 23.8900 | 23.8900 | -8.221% | 101 | 7 | -76.350% |
| 2026-06-30 | 26.0300 | 26.0300 | 26.0300 | 26.0300 | -5.208% | 1 | 7 | -78.294% |
| 2026-06-18 | 27.8100 | 28.0700 | 27.4600 | 27.4600 | +5.291% | 3 | 7 | -79.425% |
| 2026-06-16 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | -3.084% | 5 | 7 | -78.336% |
| 2026-06-15 | 26.9100 | 26.9100 | 26.9100 | 26.9100 | -29.592% | 2 | 8 | -79.004% |
| 2026-06-11 | 38.2200 | 38.2200 | 38.2200 | 38.2200 | +12.777% | 1 | 8 | -85.217% |
| 2026-06-05 | 33.8900 | 33.8900 | 33.8900 | 33.8900 | +26.408% | 1 | 8 | -83.328% |
| 2026-06-04 | 26.8100 | 26.8100 | 26.8100 | 26.8100 | -3.665% | 1 | 7 | -78.926% |
| 2026-06-03 | 27.8300 | 27.8300 | 27.8300 | 27.8300 | +4.115% | 2 | 5 | -79.698% |
| 2026-06-02 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | -3.117% | 2 | 7 | -78.863% |
| 2026-06-01 | 27.5900 | 27.5900 | 27.5900 | 27.5900 | +0.437% | 5 | 2 | -79.522% |
| 2026-05-29 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | 0.000% | 2 | 0 | -79.432% |