SPY261130P00749000
SPY Nov 30 2026 749.00 Put
optionOPRA
EODOct 27, 2026
6.08USD-19.789%(-1.50)75Vol711OI
SPY261130P00749000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.2400 | 7.2400 | 5.9900 | 6.0800 | -19.789% | 75 | 682 | 0.000% |
| 2026-10-26 | 8.6800 | 8.6800 | 6.9200 | 7.5800 | -23.819% | 197 | 687 | -19.789% |
| 2026-10-23 | 10.6200 | 10.6200 | 8.9000 | 9.9500 | +3.862% | 60 | 700 | -38.894% |
| 2026-10-22 | 7.3600 | 9.5800 | 7.3600 | 9.5800 | +72.924% | 97 | 652 | -36.534% |
| 2026-10-21 | 6.2000 | 6.5000 | 5.5400 | 5.5400 | -16.061% | 59 | 598 | +9.747% |
| 2026-10-20 | 7.3900 | 7.3900 | 6.5000 | 6.6000 | -16.981% | 35 | 582 | -7.879% |
| 2026-10-19 | 7.7300 | 7.9500 | 6.8400 | 7.9500 | -18.294% | 34 | 563 | -23.522% |
| 2026-10-16 | 6.2900 | 10.5700 | 6.2900 | 9.7300 | +50.154% | 19 | 561 | -37.513% |
| 2026-10-15 | 8.5300 | 9.0200 | 6.4400 | 6.4800 | -16.816% | 71 | 569 | -6.173% |
| 2026-10-14 | 6.5100 | 8.3500 | 6.5100 | 7.7900 | +36.667% | 45 | 528 | -21.951% |
| 2026-10-13 | 5.7300 | 5.7300 | 5.7000 | 5.7000 | +0.352% | 3 | 529 | +6.667% |
| 2026-10-12 | 5.5900 | 5.6800 | 5.5900 | 5.6800 | -4.858% | 17 | 523 | +7.042% |
| 2026-10-09 | 6.2200 | 6.2200 | 5.9700 | 5.9700 | -19.650% | 7 | 528 | +1.843% |
| 2026-10-08 | 6.9200 | 7.4900 | 6.8800 | 7.4300 | +12.236% | 23 | 525 | -18.170% |
| 2026-10-07 | 7.1700 | 7.2500 | 6.6200 | 6.6200 | +9.061% | 11 | 515 | -8.157% |
| 2026-10-06 | 6.4500 | 6.4500 | 5.9500 | 6.0700 | -14.023% | 80 | 556 | +0.165% |
| 2026-10-05 | 8.1900 | 8.1900 | 7.0600 | 7.0600 | -22.332% | 105 | 453 | -13.881% |
| 2026-10-02 | 8.3500 | 9.0900 | 8.3000 | 9.0900 | -23.485% | 42 | 456 | -33.113% |
| 2026-10-01 | 11.8900 | 11.8900 | 11.8000 | 11.8800 | +14.561% | 3 | 456 | -48.822% |
| 2026-09-29 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +5.601% | 2 | 454 | -41.369% |
| 2026-09-28 | 9.7000 | 9.8200 | 9.7000 | 9.8200 | +8.628% | 3 | 456 | -38.086% |
| 2026-09-25 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -15.750% | 1 | 457 | -32.743% |
| 2026-09-24 | 10.7400 | 10.7400 | 9.9400 | 10.7300 | +5.610% | 4 | 455 | -43.336% |
| 2026-09-23 | 8.5700 | 10.3900 | 8.5700 | 10.1600 | +20.665% | 20 | 452 | -40.157% |
| 2026-09-22 | 8.4600 | 8.4600 | 8.4200 | 8.4200 | -5.073% | 236 | 599 | -27.791% |
| 2026-09-21 | 10.2500 | 10.2500 | 8.8600 | 8.8700 | -31.240% | 172 | 453 | -31.454% |
| 2026-09-17 | 13.1500 | 13.1500 | 12.9000 | 12.9000 | -18.147% | 3 | 453 | -52.868% |
| 2026-09-15 | 15.8600 | 15.8600 | 15.7600 | 15.7600 | +22.551% | 3 | 454 | -61.421% |
| 2026-09-11 | 12.9100 | 12.9100 | 12.8600 | 12.8600 | -1.531% | 2 | 455 | -52.722% |
| 2026-09-08 | 12.5000 | 13.0600 | 12.5000 | 13.0600 | +11.054% | 7 | 449 | -53.446% |
| 2026-09-04 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +4.626% | 3 | 446 | -48.299% |
| 2026-09-03 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -27.763% | 6 | 447 | -45.907% |
| 2026-09-01 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | +21.089% | 1 | 447 | -60.925% |
| 2026-08-27 | 12.5400 | 12.8500 | 12.5400 | 12.8500 | -11.257% | 2 | 449 | -52.685% |
| 2026-08-26 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -2.426% | 1 | 449 | -58.011% |
| 2026-08-25 | 14.9800 | 14.9800 | 14.8400 | 14.8400 | -3.886% | 2 | 448 | -59.030% |
| 2026-08-24 | 15.8300 | 15.8300 | 15.4400 | 15.4400 | -0.707% | 3 | 448 | -60.622% |
| 2026-08-18 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +13.753% | 1 | 447 | -60.900% |
| 2026-08-17 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -1.513% | 1 | 447 | -55.523% |
| 2026-08-13 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -5.062% | 2 | 447 | -56.196% |
| 2026-08-12 | 14.5600 | 14.6200 | 14.5600 | 14.6200 | -4.068% | 64 | 383 | -58.413% |
| 2026-08-07 | 16.1200 | 16.1200 | 15.2100 | 15.2400 | -6.215% | 34 | 413 | -60.105% |
| 2026-08-06 | 16.0900 | 16.3000 | 16.0500 | 16.2500 | -0.975% | 10 | 421 | -62.585% |
| 2026-08-05 | 16.1200 | 16.4100 | 16.1200 | 16.4100 | -16.531% | 2 | 419 | -62.949% |
| 2026-08-03 | 20.2600 | 20.2600 | 19.4800 | 19.6600 | -38.234% | 77 | 479 | -69.074% |
| 2026-07-29 | 31.8300 | 31.8300 | 31.8300 | 31.8300 | +25.910% | 359 | 123 | -80.899% |
| 2026-07-22 | 25.2800 | 25.2800 | 25.2800 | 25.2800 | +2.764% | 2 | 125 | -75.949% |
| 2026-07-21 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -5.891% | 2 | 123 | -75.285% |
| 2026-07-20 | 26.6400 | 26.9900 | 25.5900 | 26.1400 | -4.459% | 39 | 87 | -76.741% |
| 2026-07-17 | 26.6000 | 28.2400 | 26.6000 | 27.3600 | +20.158% | 69 | 20 | -77.778% |
| 2026-07-15 | 22.9500 | 22.9500 | 22.7700 | 22.7700 | -10.354% | 2 | 21 | -73.298% |
| 2026-07-13 | 24.1800 | 25.4000 | 23.7500 | 25.4000 | +5.045% | 3 | 20 | -76.063% |
| 2026-07-10 | 24.1800 | 24.1800 | 24.1800 | 24.1800 | -4.841% | 1 | 19 | -74.855% |
| 2026-07-09 | 25.9000 | 25.9000 | 25.2900 | 25.4100 | -5.257% | 10 | 10 | -76.072% |
| 2026-07-08 | 27.8800 | 27.8800 | 26.8200 | 26.8200 | +4.602% | 2 | 11 | -77.330% |
| 2026-07-07 | 25.6400 | 25.6400 | 25.6400 | 25.6400 | +0.431% | 1 | 10 | -76.287% |
| 2026-07-06 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | -4.489% | 1 | 9 | -76.185% |
| 2026-06-30 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | -20.917% | 1 | 8 | -77.254% |
| 2026-06-23 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +23.764% | 1 | 8 | -82.012% |
| 2026-06-22 | 27.3100 | 27.3100 | 27.3100 | 27.3100 | +1.789% | 1 | 8 | -77.737% |
| 2026-06-15 | 27.2800 | 27.2800 | 26.7900 | 26.8300 | -20.457% | 4 | 4 | -77.339% |
| 2026-06-05 | 30.6500 | 33.9000 | 30.6500 | 33.7300 | +23.417% | 3 | 4 | -81.975% |
| 2026-06-04 | 28.7200 | 28.7200 | 27.3300 | 27.3300 | 0.000% | 5 | 0 | -77.753% |