SPY261130P00751000
SPY Nov 30 2026 751.00 Put
optionOPRA
EODOct 27, 2026
6.42USD-22.837%(-1.90)57Vol477OI
SPY261130P00751000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.0900 | 7.1300 | 6.4100 | 6.4200 | -22.837% | 57 | 435 | 0.000% |
| 2026-10-26 | 9.2000 | 9.2000 | 7.1900 | 8.3200 | -20.535% | 37 | 423 | -22.837% |
| 2026-10-23 | 11.2600 | 11.2600 | 9.4900 | 10.4700 | +0.673% | 39 | 398 | -38.682% |
| 2026-10-22 | 8.0800 | 10.4000 | 7.6500 | 10.4000 | +74.497% | 24 | 395 | -38.269% |
| 2026-10-21 | 6.4800 | 7.2900 | 5.8800 | 5.9600 | -18.912% | 106 | 337 | +7.718% |
| 2026-10-20 | 8.9400 | 8.9400 | 6.7900 | 7.3500 | -10.584% | 23 | 345 | -12.653% |
| 2026-10-19 | 7.9900 | 8.4000 | 7.1300 | 8.2200 | -21.340% | 23 | 337 | -21.898% |
| 2026-10-16 | 6.4400 | 11.4900 | 6.4400 | 10.4500 | +43.544% | 98 | 343 | -38.565% |
| 2026-10-15 | 8.6200 | 9.0600 | 7.1500 | 7.2800 | -16.800% | 40 | 323 | -11.813% |
| 2026-10-14 | 6.3500 | 8.9500 | 6.1200 | 8.7500 | +44.628% | 20 | 321 | -26.629% |
| 2026-10-12 | 6.0000 | 6.0500 | 5.8900 | 6.0500 | -0.982% | 7 | 314 | +6.116% |
| 2026-10-09 | 6.7600 | 6.7600 | 6.1100 | 6.1100 | -28.538% | 25 | 311 | +5.074% |
| 2026-10-08 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +27.994% | 1 | 332 | -24.912% |
| 2026-10-07 | 7.6200 | 7.6400 | 6.6800 | 6.6800 | +6.539% | 95 | 306 | -3.892% |
| 2026-10-06 | 6.7400 | 6.7400 | 6.2500 | 6.2700 | -15.270% | 7 | 301 | +2.392% |
| 2026-10-05 | 8.1300 | 8.1300 | 7.3600 | 7.4000 | -18.949% | 30 | 297 | -13.243% |
| 2026-10-02 | 8.8300 | 9.4700 | 8.6700 | 9.1300 | -20.678% | 100 | 233 | -29.682% |
| 2026-10-01 | 11.3200 | 12.9400 | 11.3200 | 11.5100 | +12.183% | 132 | 116 | -44.222% |
| 2026-09-30 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -8.475% | 1 | 116 | -37.427% |
| 2026-09-29 | 10.6600 | 11.5300 | 10.6600 | 11.2100 | +5.556% | 3 | 115 | -42.730% |
| 2026-09-28 | 10.3000 | 10.9300 | 10.1100 | 10.6200 | -0.748% | 11 | 108 | -39.548% |
| 2026-09-25 | 10.5700 | 10.7000 | 10.5700 | 10.7000 | -1.382% | 7 | 109 | -40.000% |
| 2026-09-24 | 12.1000 | 12.1000 | 10.8500 | 10.8500 | +1.974% | 2 | 108 | -40.829% |
| 2026-09-23 | 9.9200 | 10.6400 | 9.9200 | 10.6400 | +17.829% | 44 | 115 | -39.662% |
| 2026-09-22 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -1.848% | 3 | 112 | -28.904% |
| 2026-09-21 | 10.7500 | 10.8100 | 9.2000 | 9.2000 | -30.144% | 34 | 96 | -30.217% |
| 2026-09-17 | 13.7300 | 13.9200 | 13.1700 | 13.1700 | -27.836% | 16 | 91 | -51.253% |
| 2026-09-16 | 15.0000 | 19.2400 | 15.0000 | 18.2500 | +12.933% | 22 | 81 | -64.822% |
| 2026-09-15 | 16.0000 | 16.1600 | 16.0000 | 16.1600 | +11.602% | 20 | 74 | -60.272% |
| 2026-09-14 | 15.9000 | 15.9200 | 14.4800 | 14.4800 | +6.081% | 12 | 64 | -55.663% |
| 2026-09-11 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -20.129% | 1 | 63 | -52.967% |
| 2026-09-10 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | +13.933% | 1 | 63 | -62.434% |
| 2026-09-09 | 14.2400 | 15.0000 | 14.2400 | 15.0000 | +14.504% | 2 | 63 | -57.200% |
| 2026-09-08 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +14.510% | 1 | 63 | -50.992% |
| 2026-09-03 | 12.6700 | 12.6700 | 11.4400 | 11.4400 | -19.437% | 9 | 56 | -43.881% |
| 2026-09-02 | 13.9700 | 14.2000 | 13.9700 | 14.2000 | -7.371% | 2 | 57 | -54.789% |
| 2026-09-01 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | +2.748% | 1 | 56 | -58.121% |
| 2026-08-26 | 14.9100 | 14.9200 | 14.9100 | 14.9200 | -3.804% | 23 | 76 | -56.971% |
| 2026-08-21 | 15.8300 | 15.8300 | 15.5100 | 15.5100 | -5.080% | 21 | 57 | -58.607% |
| 2026-08-20 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | +7.007% | 2 | 59 | -60.710% |
| 2026-08-19 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +9.935% | 1 | 59 | -57.957% |
| 2026-08-13 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -13.242% | 10 | 69 | -53.780% |
| 2026-08-11 | 15.6600 | 16.0100 | 15.6600 | 16.0100 | -0.744% | 16 | 58 | -59.900% |
| 2026-08-07 | 16.7000 | 16.7200 | 16.1200 | 16.1300 | -3.297% | 37 | 72 | -60.198% |
| 2026-08-05 | 16.2700 | 16.6800 | 16.2700 | 16.6800 | -17.344% | 12 | 64 | -61.511% |
| 2026-08-03 | 20.7800 | 20.8200 | 20.0300 | 20.1800 | -30.701% | 69 | 123 | -68.186% |
| 2026-07-30 | 29.1200 | 29.1200 | 29.1200 | 29.1200 | -4.179% | 2 | 121 | -77.953% |
| 2026-07-23 | 30.3900 | 30.3900 | 30.3900 | 30.3900 | +14.550% | 2 | 122 | -78.875% |
| 2026-07-20 | 27.2200 | 27.6000 | 26.5300 | 26.5300 | -6.088% | 35 | 87 | -75.801% |
| 2026-07-17 | 27.2900 | 29.0600 | 27.2900 | 28.2500 | +15.684% | 69 | 25 | -77.274% |
| 2026-07-13 | 24.4200 | 24.4200 | 24.4200 | 24.4200 | -2.320% | 1 | 25 | -73.710% |
| 2026-07-10 | 25.6000 | 25.6000 | 25.0000 | 25.0000 | -0.596% | 3 | 24 | -74.320% |
| 2026-07-09 | 25.5200 | 25.5200 | 25.1500 | 25.1500 | -11.475% | 5 | 21 | -74.473% |
| 2026-07-08 | 28.4100 | 28.4100 | 28.4100 | 28.4100 | +9.143% | 5 | 25 | -77.402% |
| 2026-07-07 | 25.8000 | 26.0300 | 25.8000 | 26.0300 | +3.705% | 6 | 21 | -75.336% |
| 2026-07-06 | 25.2500 | 25.2500 | 25.1000 | 25.1000 | -9.777% | 2 | 19 | -74.422% |
| 2026-06-22 | 27.8200 | 27.8200 | 27.8200 | 27.8200 | -15.492% | 7 | 21 | -76.923% |
| 2026-06-17 | 28.7900 | 32.9200 | 28.7900 | 32.9200 | +17.529% | 13 | 15 | -80.498% |
| 2026-06-15 | 28.5200 | 28.6300 | 28.0100 | 28.0100 | -21.342% | 4 | 11 | -77.080% |
| 2026-06-11 | 37.4400 | 37.4400 | 35.6100 | 35.6100 | -3.627% | 2 | 13 | -81.971% |
| 2026-06-09 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | +10.529% | 1 | 13 | -82.625% |
| 2026-06-05 | 33.4300 | 33.4300 | 33.4300 | 33.4300 | +19.180% | 1 | 14 | -80.796% |
| 2026-06-04 | 29.4600 | 29.4800 | 28.0500 | 28.0500 | -6.593% | 5 | 9 | -77.112% |
| 2026-06-03 | 30.0300 | 30.0300 | 30.0300 | 30.0300 | +7.173% | 1 | 8 | -78.621% |
| 2026-06-02 | 28.0500 | 28.1200 | 28.0200 | 28.0200 | +1.228% | 4 | 4 | -77.088% |
| 2026-06-01 | 28.8100 | 28.8100 | 27.6800 | 27.6800 | 0.000% | 4 | 0 | -76.806% |