SPY261130P00750000
SPY Nov 30 2026 750.00 Put
optionOPRA
EODOct 27, 2026
6.26USD-19.641%(-1.53)294Vol9,171OI
SPY261130P00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.8900 | 7.4400 | 6.0700 | 6.2600 | -19.641% | 294 | 9,144 | 0.000% |
| 2026-10-26 | 8.8600 | 8.9600 | 6.9900 | 7.7900 | -20.833% | 274 | 9,110 | -19.641% |
| 2026-10-23 | 10.6900 | 11.2400 | 8.8000 | 9.8400 | +13.626% | 2,398 | 10,580 | -36.382% |
| 2026-10-22 | 7.8800 | 10.3200 | 7.4500 | 8.6600 | +49.568% | 4,578 | 7,878 | -27.714% |
| 2026-10-21 | 6.5600 | 7.1100 | 5.6600 | 5.7900 | -14.602% | 1,005 | 7,251 | +8.117% |
| 2026-10-20 | 8.3500 | 8.6900 | 6.5100 | 6.7800 | -16.708% | 481 | 7,157 | -7.670% |
| 2026-10-19 | 8.0000 | 8.2900 | 6.9700 | 8.1400 | -18.600% | 786 | 6,763 | -23.096% |
| 2026-10-16 | 6.1800 | 11.3400 | 6.1800 | 10.0000 | +49.031% | 607 | 6,788 | -37.400% |
| 2026-10-15 | 8.7100 | 9.3600 | 6.5400 | 6.7100 | -12.857% | 1,233 | 7,119 | -6.706% |
| 2026-10-14 | 6.3700 | 8.6100 | 6.2100 | 7.7000 | +36.283% | 2,046 | 5,851 | -18.701% |
| 2026-10-13 | 5.7900 | 6.0900 | 5.6000 | 5.6500 | -2.418% | 211 | 5,820 | +10.796% |
| 2026-10-12 | 5.9100 | 5.9700 | 5.5900 | 5.7900 | -1.864% | 258 | 5,800 | +8.117% |
| 2026-10-09 | 6.5500 | 6.6900 | 5.9000 | 5.9000 | -17.942% | 203 | 6,161 | +6.102% |
| 2026-10-08 | 7.0700 | 8.3700 | 6.6000 | 7.1900 | +9.939% | 2,556 | 6,260 | -12.935% |
| 2026-10-07 | 7.1900 | 7.5100 | 6.3900 | 6.5400 | +5.314% | 2,377 | 4,248 | -4.281% |
| 2026-10-06 | 6.6600 | 6.6600 | 5.9500 | 6.2100 | -16.194% | 1,183 | 3,864 | +0.805% |
| 2026-10-05 | 8.5900 | 8.5900 | 7.1200 | 7.4100 | -14.828% | 255 | 3,817 | -15.520% |
| 2026-10-02 | 8.8200 | 9.7100 | 8.4200 | 8.7000 | -18.843% | 494 | 3,670 | -28.046% |
| 2026-10-01 | 10.7600 | 13.0000 | 10.6900 | 10.7200 | -3.770% | 203 | 3,663 | -41.604% |
| 2026-09-30 | 10.0400 | 11.2700 | 9.2300 | 11.1400 | +5.094% | 314 | 3,547 | -43.806% |
| 2026-09-29 | 10.2000 | 11.3000 | 10.2000 | 10.6000 | +0.665% | 44 | 3,548 | -40.943% |
| 2026-09-28 | 10.1100 | 11.1000 | 9.4800 | 10.5300 | +16.870% | 322 | 3,431 | -40.551% |
| 2026-09-25 | 10.1800 | 10.7200 | 8.8300 | 9.0100 | -15.399% | 49 | 3,426 | -30.522% |
| 2026-09-24 | 11.3400 | 11.9100 | 10.2200 | 10.6500 | +2.601% | 77 | 3,412 | -41.221% |
| 2026-09-23 | 8.7300 | 10.5800 | 8.7300 | 10.3800 | +24.014% | 2,170 | 2,083 | -39.692% |
| 2026-09-22 | 8.7600 | 8.9000 | 8.3700 | 8.3700 | -7.718% | 47 | 2,077 | -25.209% |
| 2026-09-21 | 10.6300 | 10.6300 | 8.9800 | 9.0700 | -25.899% | 132 | 2,077 | -30.981% |
| 2026-09-18 | 12.7200 | 13.7600 | 12.2400 | 12.2400 | -4.747% | 63 | 2,063 | -48.856% |
| 2026-09-17 | 12.6600 | 13.8200 | 12.6200 | 12.8500 | -23.375% | 270 | 2,074 | -51.284% |
| 2026-09-16 | 14.3200 | 18.8700 | 14.1300 | 16.7700 | +6.206% | 298 | 1,969 | -62.671% |
| 2026-09-15 | 14.7400 | 16.0300 | 14.6900 | 15.7900 | +12.705% | 86 | 1,930 | -60.355% |
| 2026-09-14 | 15.6000 | 15.7400 | 13.7700 | 14.0100 | +4.865% | 464 | 2,282 | -55.318% |
| 2026-09-11 | 13.7500 | 13.8400 | 13.0500 | 13.3600 | -20.048% | 96 | 2,239 | -53.144% |
| 2026-09-10 | 16.5700 | 17.1000 | 15.8600 | 16.7100 | +14.609% | 132 | 2,298 | -62.537% |
| 2026-09-09 | 14.0500 | 14.9300 | 13.9900 | 14.5800 | +9.624% | 146 | 2,331 | -57.064% |
| 2026-09-08 | 13.0000 | 13.3600 | 12.6600 | 13.3000 | +10.926% | 30 | 2,309 | -52.932% |
| 2026-09-04 | 11.2800 | 12.0200 | 11.2800 | 11.9900 | +6.200% | 63 | 2,283 | -47.790% |
| 2026-09-03 | 12.6300 | 12.9000 | 11.2000 | 11.2900 | -17.591% | 58 | 2,255 | -44.553% |
| 2026-09-02 | 14.9400 | 14.9400 | 13.4900 | 13.7000 | -10.574% | 88 | 2,229 | -54.307% |
| 2026-09-01 | 14.8700 | 15.5300 | 13.8800 | 15.3200 | +16.679% | 38 | 2,241 | -59.138% |
| 2026-08-31 | 13.9000 | 14.1000 | 13.0700 | 13.1300 | +1.625% | 474 | 1,903 | -52.323% |
| 2026-08-28 | 12.6100 | 13.2800 | 11.7900 | 12.9200 | -0.309% | 106 | 1,944 | -51.548% |
| 2026-08-27 | 13.9000 | 13.9000 | 12.6500 | 12.9600 | -15.294% | 57 | 1,909 | -51.698% |
| 2026-08-26 | 14.9800 | 15.3000 | 14.9800 | 15.3000 | +1.057% | 7 | 1,905 | -59.085% |
| 2026-08-25 | 14.9800 | 15.6200 | 14.9800 | 15.1400 | -4.720% | 68 | 1,894 | -58.653% |
| 2026-08-24 | 15.9200 | 16.1700 | 15.5000 | 15.8900 | +4.197% | 50 | 1,900 | -60.604% |
| 2026-08-21 | 15.7000 | 15.8500 | 15.1000 | 15.2500 | -9.010% | 46 | 1,889 | -58.951% |
| 2026-08-20 | 15.4500 | 16.7600 | 15.4500 | 16.7600 | +13.167% | 18 | 1,878 | -62.649% |
| 2026-08-19 | 15.1300 | 15.1300 | 14.4000 | 14.8100 | -7.380% | 34 | 1,881 | -57.731% |
| 2026-08-18 | 15.8000 | 16.1800 | 15.8000 | 15.9900 | +9.371% | 38 | 1,877 | -60.851% |
| 2026-08-17 | 14.0400 | 14.7100 | 14.0400 | 14.6200 | +5.789% | 362 | 1,521 | -57.182% |
| 2026-08-14 | 13.6100 | 13.9700 | 13.6000 | 13.8200 | -0.145% | 399 | 1,265 | -54.703% |
| 2026-08-13 | 14.3200 | 14.3300 | 13.8100 | 13.8400 | -6.801% | 278 | 998 | -54.769% |
| 2026-08-12 | 15.2200 | 15.3400 | 14.7600 | 14.8500 | -7.534% | 33 | 967 | -57.845% |
| 2026-08-11 | 15.3900 | 16.0700 | 15.2600 | 16.0600 | +3.948% | 827 | 634 | -61.021% |
| 2026-08-10 | 15.5300 | 15.5300 | 14.9800 | 15.4500 | -0.194% | 528 | 165 | -59.482% |
| 2026-08-07 | 16.2300 | 16.4600 | 15.4700 | 15.4800 | -5.031% | 87 | 203 | -59.561% |
| 2026-08-06 | 16.5600 | 16.6300 | 16.0100 | 16.3000 | -2.687% | 37 | 206 | -61.595% |
| 2026-08-05 | 15.9100 | 16.7500 | 15.9100 | 16.7500 | +0.904% | 108 | 182 | -62.627% |
| 2026-08-04 | 18.5100 | 18.5100 | 16.2700 | 16.6000 | -16.373% | 118 | 165 | -62.289% |
| 2026-08-03 | 21.8600 | 21.8600 | 19.7500 | 19.8500 | -15.460% | 128 | 190 | -68.463% |
| 2026-07-31 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | -22.406% | 1 | 190 | -73.339% |
| 2026-07-30 | 28.4200 | 30.2600 | 28.4200 | 30.2600 | -8.992% | 35 | 161 | -79.313% |
| 2026-07-29 | 30.0000 | 33.2500 | 30.0000 | 33.2500 | +20.471% | 12 | 169 | -81.173% |
| 2026-07-28 | 27.1400 | 27.6500 | 27.1400 | 27.6000 | -3.463% | 10 | 159 | -77.319% |
| 2026-07-27 | 28.8600 | 28.8600 | 28.5900 | 28.5900 | -2.755% | 3 | 158 | -78.104% |
| 2026-07-24 | 27.2400 | 29.4000 | 27.2400 | 29.4000 | -4.824% | 7 | 156 | -78.707% |
| 2026-07-23 | 30.0000 | 31.0800 | 28.5100 | 30.8900 | +21.090% | 23 | 163 | -79.735% |
| 2026-07-22 | 24.5600 | 25.5100 | 24.5600 | 25.5100 | -4.026% | 5 | 160 | -75.461% |
| 2026-07-20 | 25.6400 | 27.4000 | 25.6400 | 26.5800 | -4.216% | 47 | 120 | -76.448% |
| 2026-07-17 | 29.3300 | 29.7300 | 26.9100 | 27.7500 | +11.401% | 77 | 64 | -77.441% |
| 2026-07-16 | 24.3000 | 25.0500 | 23.8000 | 24.9100 | +5.150% | 26 | 67 | -74.870% |
| 2026-07-15 | 23.1000 | 23.6900 | 23.0900 | 23.6900 | -2.107% | 6 | 66 | -73.575% |
| 2026-07-14 | 24.7700 | 24.7700 | 24.2000 | 24.2000 | -5.800% | 3 | 64 | -74.132% |
| 2026-07-13 | 24.2800 | 25.8700 | 23.9200 | 25.6900 | +8.948% | 9 | 63 | -75.633% |
| 2026-07-10 | 25.1000 | 25.1400 | 23.5800 | 23.5800 | -5.301% | 8 | 66 | -73.452% |
| 2026-07-09 | 25.2000 | 25.2000 | 24.9000 | 24.9000 | -11.639% | 6 | 69 | -74.859% |
| 2026-07-08 | 30.2000 | 30.2000 | 28.1800 | 28.1800 | +7.557% | 7 | 69 | -77.786% |
| 2026-07-07 | 26.0500 | 26.2000 | 26.0500 | 26.2000 | +3.312% | 2 | 70 | -76.107% |
| 2026-07-06 | 25.5700 | 25.7900 | 25.2000 | 25.3600 | -15.467% | 58 | 67 | -75.315% |
| 2026-07-02 | 25.7800 | 30.1700 | 25.7800 | 30.0000 | +9.850% | 4 | 67 | -79.133% |
| 2026-07-01 | 27.2800 | 27.3100 | 27.2800 | 27.3100 | +0.849% | 2 | 68 | -77.078% |
| 2026-06-30 | 28.3200 | 28.3200 | 27.0800 | 27.0800 | -11.155% | 5 | 64 | -76.883% |
| 2026-06-29 | 30.4800 | 30.4800 | 30.4800 | 30.4800 | -13.434% | 1 | 65 | -79.462% |
| 2026-06-26 | 37.0900 | 37.0900 | 34.5700 | 35.2100 | +0.456% | 16 | 65 | -82.221% |
| 2026-06-25 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | +22.595% | 1 | 64 | -82.140% |
| 2026-06-18 | 29.7500 | 29.7500 | 28.5900 | 28.5900 | +2.253% | 2 | 64 | -78.104% |
| 2026-06-16 | 26.9700 | 27.9600 | 26.9700 | 27.9600 | +1.304% | 10 | 65 | -77.611% |
| 2026-06-15 | 27.6800 | 27.6800 | 27.2600 | 27.6000 | -30.250% | 14 | 58 | -77.319% |
| 2026-06-11 | 39.5700 | 39.5700 | 39.5700 | 39.5700 | -4.351% | 1 | 59 | -84.180% |
| 2026-06-09 | 32.4000 | 41.3700 | 31.5000 | 41.3700 | +23.235% | 41 | 27 | -84.868% |
| 2026-06-08 | 33.5700 | 33.5700 | 33.5700 | 33.5700 | -2.043% | 1 | 26 | -81.352% |
| 2026-06-05 | 30.8500 | 34.2700 | 30.5700 | 34.2700 | +21.224% | 3 | 25 | -81.733% |
| 2026-06-04 | 28.2700 | 28.2700 | 28.2700 | 28.2700 | -4.493% | 1 | 25 | -77.856% |
| 2026-06-03 | 28.9000 | 29.6000 | 28.9000 | 29.6000 | +6.859% | 3 | 24 | -78.851% |
| 2026-06-02 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -0.144% | 2 | 26 | -77.401% |
| 2026-06-01 | 28.3800 | 28.3800 | 27.3900 | 27.7400 | -1.456% | 11 | 19 | -77.433% |
| 2026-05-29 | 29.0900 | 29.0900 | 28.1500 | 28.1500 | -3.563% | 15 | 7 | -77.762% |
| 2026-05-28 | 29.5500 | 29.5500 | 29.1900 | 29.1900 | -6.322% | 5 | 3 | -78.554% |
| 2026-05-27 | 31.1600 | 31.1600 | 31.1600 | 31.1600 | -1.548% | 1 | 2 | -79.910% |
| 2026-05-26 | 31.5000 | 31.8000 | 31.5000 | 31.6500 | 0.000% | 3 | 0 | -80.221% |