SPY261130P00748000
SPY Nov 30 2026 748.00 Put
optionOPRA
EODOct 27, 2026
5.80USD-22.148%(-1.65)51Vol927OI
SPY261130P00748000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.2100 | 6.2100 | 5.8000 | 5.8000 | -22.148% | 51 | 917 | 0.000% |
| 2026-10-26 | 7.9000 | 7.9000 | 6.6200 | 7.4500 | -21.164% | 73 | 930 | -22.148% |
| 2026-10-23 | 10.0600 | 10.3800 | 8.7700 | 9.4500 | +0.318% | 72 | 931 | -38.624% |
| 2026-10-22 | 7.1600 | 9.4200 | 7.1600 | 9.4200 | +56.219% | 34 | 910 | -38.429% |
| 2026-10-21 | 6.1200 | 6.1200 | 5.3800 | 6.0300 | -10.268% | 88 | 907 | -3.814% |
| 2026-10-20 | 7.9800 | 8.2100 | 6.5000 | 6.7200 | -0.592% | 42 | 897 | -13.690% |
| 2026-10-19 | 7.2900 | 7.8900 | 6.6400 | 6.7600 | -27.623% | 15 | 884 | -14.201% |
| 2026-10-16 | 6.3600 | 10.6200 | 6.3000 | 9.3400 | +44.582% | 88 | 888 | -37.901% |
| 2026-10-15 | 8.2400 | 8.8000 | 6.4600 | 6.4600 | -15.445% | 16 | 877 | -10.217% |
| 2026-10-14 | 6.3100 | 7.8700 | 6.2600 | 7.6400 | +34.744% | 21 | 876 | -24.084% |
| 2026-10-13 | 5.5400 | 5.7900 | 5.5400 | 5.6700 | +0.532% | 11 | 868 | +2.293% |
| 2026-10-12 | 5.5800 | 5.6500 | 5.3400 | 5.6400 | -0.704% | 10 | 868 | +2.837% |
| 2026-10-09 | 5.8800 | 5.8800 | 5.6800 | 5.6800 | -15.602% | 4 | 866 | +2.113% |
| 2026-10-08 | 6.7100 | 6.7300 | 6.3800 | 6.7300 | +8.199% | 3 | 868 | -13.819% |
| 2026-10-07 | 6.7600 | 7.1100 | 6.2200 | 6.2200 | +6.325% | 310 | 988 | -6.752% |
| 2026-10-06 | 6.3200 | 6.3200 | 5.7100 | 5.8500 | -15.217% | 570 | 648 | -0.855% |
| 2026-10-05 | 7.4500 | 7.4500 | 6.9000 | 6.9000 | -18.632% | 223 | 520 | -15.942% |
| 2026-10-02 | 8.3100 | 8.6900 | 8.1300 | 8.4800 | -27.830% | 103 | 449 | -31.604% |
| 2026-10-01 | 11.6300 | 11.7500 | 11.6300 | 11.7500 | +30.701% | 2 | 449 | -50.638% |
| 2026-09-30 | 9.2300 | 9.2300 | 8.8800 | 8.9900 | -11.429% | 5 | 447 | -35.484% |
| 2026-09-29 | 10.8700 | 10.8700 | 10.1500 | 10.1500 | +2.319% | 11 | 440 | -42.857% |
| 2026-09-24 | 11.3200 | 11.3200 | 9.7100 | 9.9200 | +1.121% | 43 | 447 | -41.532% |
| 2026-09-23 | 8.4300 | 9.8100 | 8.4300 | 9.8100 | +15.821% | 71 | 379 | -40.877% |
| 2026-09-22 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -2.532% | 1 | 379 | -31.523% |
| 2026-09-21 | 9.5300 | 9.5300 | 8.6900 | 8.6900 | -31.790% | 25 | 364 | -33.257% |
| 2026-09-17 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -22.080% | 1 | 376 | -54.474% |
| 2026-09-16 | 13.9300 | 18.0300 | 13.9300 | 16.3500 | +6.376% | 33 | 366 | -64.526% |
| 2026-09-15 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | +13.265% | 1 | 365 | -62.264% |
| 2026-09-14 | 15.1700 | 15.1700 | 13.4500 | 13.5700 | +8.473% | 3 | 364 | -57.259% |
| 2026-09-08 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -6.292% | 1 | 363 | -53.637% |
| 2026-09-02 | 13.0500 | 13.3500 | 13.0500 | 13.3500 | -8.562% | 2 | 362 | -56.554% |
| 2026-09-01 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +2.672% | 1 | 363 | -60.274% |
| 2026-08-26 | 14.3800 | 14.4400 | 14.2200 | 14.2200 | -6.815% | 31 | 373 | -59.212% |
| 2026-08-24 | 15.5700 | 15.5700 | 15.0000 | 15.2600 | -0.196% | 7 | 377 | -61.992% |
| 2026-08-20 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +11.606% | 1 | 377 | -62.067% |
| 2026-08-14 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -0.725% | 1 | 476 | -57.664% |
| 2026-08-13 | 13.5500 | 13.8000 | 13.5500 | 13.8000 | -9.151% | 281 | 217 | -57.971% |
| 2026-08-07 | 15.7300 | 15.7400 | 14.9800 | 15.1900 | -4.405% | 54 | 222 | -61.817% |
| 2026-08-06 | 15.8100 | 15.8900 | 15.8100 | 15.8900 | -1.732% | 6 | 223 | -63.499% |
| 2026-08-04 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -16.563% | 2 | 225 | -64.131% |
| 2026-08-03 | 19.8900 | 19.9100 | 19.1000 | 19.3800 | -32.403% | 51 | 235 | -70.072% |
| 2026-07-24 | 28.6700 | 28.6700 | 28.6700 | 28.6700 | +1.847% | 1 | 234 | -79.770% |
| 2026-07-23 | 27.8300 | 28.1500 | 27.8300 | 28.1500 | +15.133% | 7 | 237 | -79.396% |
| 2026-07-22 | 24.6000 | 24.6000 | 24.4500 | 24.4500 | -4.118% | 5 | 233 | -76.278% |
| 2026-07-21 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -0.196% | 2 | 231 | -77.255% |
| 2026-07-20 | 26.3800 | 26.4000 | 25.2300 | 25.5500 | -5.300% | 30 | 218 | -77.299% |
| 2026-07-17 | 26.5200 | 27.8200 | 26.2300 | 26.9800 | +10.348% | 107 | 212 | -78.503% |
| 2026-07-16 | 24.9300 | 24.9300 | 24.4500 | 24.4500 | -2.938% | 400 | 12 | -76.278% |
| 2026-07-09 | 25.2500 | 25.2500 | 25.1900 | 25.1900 | -0.395% | 8 | 4 | -76.975% |
| 2026-07-07 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | +4.117% | 4 | 8 | -77.066% |
| 2026-07-06 | 25.2700 | 25.2700 | 24.2900 | 24.2900 | -7.923% | 6 | 2 | -76.122% |
| 2026-06-30 | 26.3800 | 26.3800 | 26.3800 | 26.3800 | -8.720% | 1 | 2 | -78.014% |
| 2026-06-22 | 26.9500 | 28.9000 | 26.9500 | 28.9000 | +1.689% | 9 | 1 | -79.931% |
| 2026-06-18 | 28.2000 | 28.4200 | 28.1700 | 28.4200 | +2.896% | 3 | 1 | -79.592% |
| 2026-05-29 | 27.6200 | 27.6200 | 27.6200 | 27.6200 | 0.000% | 1 | 0 | -79.001% |