SPY261130P00752000
SPY Nov 30 2026 752.00 Put
optionOPRA
EODOct 27, 2026
6.61USD-20.169%(-1.67)24Vol1,402OI
SPY261130P00752000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.2900 | 7.7400 | 6.5100 | 6.6100 | -20.169% | 24 | 1,408 | 0.000% |
| 2026-10-26 | 9.4500 | 9.5100 | 7.5900 | 8.2800 | -23.048% | 163 | 1,373 | -20.169% |
| 2026-10-23 | 11.2000 | 11.5800 | 9.7300 | 10.7600 | +12.907% | 105 | 1,371 | -38.569% |
| 2026-10-22 | 7.9000 | 10.4800 | 7.8500 | 9.5300 | +52.970% | 146 | 1,276 | -30.640% |
| 2026-10-21 | 7.0000 | 7.3100 | 5.9900 | 6.2300 | -17.264% | 40 | 1,277 | +6.100% |
| 2026-10-20 | 8.3600 | 8.3600 | 7.0900 | 7.5300 | -7.380% | 22 | 1,279 | -12.218% |
| 2026-10-19 | 8.2600 | 8.5500 | 7.2900 | 8.1300 | -22.645% | 68 | 1,264 | -18.696% |
| 2026-10-16 | 6.6300 | 11.5900 | 6.6300 | 10.5100 | +37.565% | 60 | 1,262 | -37.108% |
| 2026-10-15 | 9.1800 | 9.7700 | 7.6400 | 7.6400 | -7.952% | 9 | 1,264 | -13.482% |
| 2026-10-14 | 6.4800 | 8.5700 | 6.2400 | 8.3000 | +30.503% | 72 | 1,330 | -20.361% |
| 2026-10-13 | 6.1200 | 6.3600 | 6.1200 | 6.3600 | +4.262% | 6 | 1,330 | +3.931% |
| 2026-10-12 | 5.8800 | 6.1800 | 5.8800 | 6.1000 | -3.021% | 10 | 1,323 | +8.361% |
| 2026-10-09 | 6.8800 | 6.8800 | 6.2900 | 6.2900 | -18.943% | 11 | 1,323 | +5.087% |
| 2026-10-08 | 7.4100 | 8.2700 | 7.4100 | 7.7600 | +8.683% | 12 | 1,320 | -14.820% |
| 2026-10-07 | 7.6200 | 7.8000 | 7.1400 | 7.1400 | +10.870% | 10 | 1,326 | -7.423% |
| 2026-10-06 | 6.6100 | 6.6300 | 6.3700 | 6.4400 | -17.857% | 939 | 440 | +2.640% |
| 2026-10-05 | 8.8100 | 8.8100 | 7.5700 | 7.8400 | -11.212% | 13 | 443 | -15.689% |
| 2026-10-02 | 9.2200 | 9.2800 | 8.7900 | 8.8300 | -22.339% | 119 | 333 | -25.142% |
| 2026-10-01 | 12.4000 | 12.9800 | 11.1300 | 11.3700 | +8.183% | 80 | 262 | -41.865% |
| 2026-09-30 | 10.2200 | 10.5600 | 9.7900 | 10.5100 | -9.162% | 7 | 263 | -37.108% |
| 2026-09-29 | 10.9200 | 11.5700 | 10.9200 | 11.5700 | +10.296% | 4 | 260 | -42.869% |
| 2026-09-28 | 10.5100 | 11.2900 | 10.4900 | 10.4900 | +8.592% | 7 | 253 | -36.988% |
| 2026-09-25 | 11.3400 | 11.3400 | 9.6500 | 9.6600 | -9.296% | 4 | 253 | -31.573% |
| 2026-09-24 | 12.3800 | 12.3800 | 10.5600 | 10.6500 | +1.719% | 58 | 208 | -37.934% |
| 2026-09-23 | 10.1000 | 10.4700 | 10.1000 | 10.4700 | +17.245% | 7 | 208 | -36.867% |
| 2026-09-22 | 9.2300 | 9.2300 | 8.9300 | 8.9300 | -5.101% | 7 | 208 | -25.980% |
| 2026-09-21 | 10.9000 | 10.9000 | 9.4100 | 9.4100 | -30.037% | 7 | 209 | -29.756% |
| 2026-09-18 | 13.8500 | 14.0000 | 13.4500 | 13.4500 | +0.598% | 38 | 220 | -50.855% |
| 2026-09-17 | 13.4300 | 13.6200 | 13.3700 | 13.3700 | -24.930% | 14 | 213 | -50.561% |
| 2026-09-16 | 14.8800 | 19.5000 | 14.8200 | 17.8100 | +8.465% | 23 | 208 | -62.886% |
| 2026-09-15 | 16.4700 | 16.4700 | 16.4200 | 16.4200 | +1.672% | 2 | 208 | -59.744% |
| 2026-09-14 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +12.622% | 1 | 208 | -59.071% |
| 2026-09-11 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -15.498% | 1 | 207 | -53.905% |
| 2026-09-10 | 17.0700 | 17.0700 | 16.9700 | 16.9700 | +13.058% | 8 | 210 | -61.049% |
| 2026-09-09 | 15.2100 | 15.5500 | 15.0100 | 15.0100 | +12.182% | 10 | 213 | -55.963% |
| 2026-09-08 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +7.298% | 1 | 212 | -50.598% |
| 2026-09-04 | 11.9000 | 12.4700 | 11.9000 | 12.4700 | -22.786% | 64 | 149 | -46.993% |
| 2026-09-01 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +30.242% | 5 | 151 | -59.071% |
| 2026-08-28 | 13.5600 | 13.5600 | 12.2700 | 12.4000 | -19.481% | 4 | 149 | -46.694% |
| 2026-08-26 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -2.532% | 1 | 149 | -57.078% |
| 2026-08-25 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -8.033% | 2 | 149 | -58.165% |
| 2026-08-20 | 16.2000 | 17.1800 | 16.2000 | 17.1800 | +5.399% | 28 | 154 | -61.525% |
| 2026-08-18 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +12.414% | 1 | 154 | -59.448% |
| 2026-08-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +0.346% | 1 | 155 | -54.414% |
| 2026-08-14 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +1.332% | 1 | 155 | -54.256% |
| 2026-08-13 | 14.3800 | 14.3800 | 14.0100 | 14.2600 | -7.583% | 21 | 140 | -53.647% |
| 2026-08-12 | 15.5800 | 15.5800 | 15.2300 | 15.4300 | -5.337% | 53 | 98 | -57.161% |
| 2026-08-11 | 16.3800 | 16.3800 | 16.3000 | 16.3000 | +1.684% | 4 | 98 | -59.448% |
| 2026-08-07 | 16.9800 | 16.9800 | 16.0300 | 16.0300 | -15.005% | 41 | 116 | -58.765% |
| 2026-08-04 | 19.1100 | 19.1100 | 18.8600 | 18.8600 | -8.313% | 2 | 116 | -64.952% |
| 2026-08-03 | 21.2500 | 21.2500 | 20.4000 | 20.5700 | -29.555% | 71 | 161 | -67.866% |
| 2026-07-30 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +5.797% | 5 | 156 | -77.363% |
| 2026-07-20 | 27.6300 | 28.1600 | 26.6000 | 27.6000 | -5.479% | 39 | 124 | -76.051% |
| 2026-07-17 | 29.8400 | 29.8400 | 27.6800 | 29.2000 | +16.335% | 83 | 88 | -77.363% |
| 2026-07-14 | 24.8900 | 25.1000 | 24.8900 | 25.1000 | -1.142% | 3 | 87 | -73.665% |
| 2026-07-13 | 25.5800 | 25.5800 | 24.9900 | 25.3900 | -12.388% | 11 | 81 | -73.966% |
| 2026-07-08 | 29.3700 | 29.3700 | 28.9800 | 28.9800 | +10.023% | 12 | 82 | -77.191% |
| 2026-07-07 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | +3.416% | 1 | 81 | -74.905% |
| 2026-07-06 | 26.2300 | 26.3200 | 25.4000 | 25.4700 | -28.091% | 13 | 71 | -74.048% |
| 2026-06-26 | 35.4200 | 35.4200 | 35.4200 | 35.4200 | +17.635% | 1 | 71 | -81.338% |
| 2026-06-18 | 30.1100 | 30.1100 | 30.1100 | 30.1100 | +2.835% | 1 | 71 | -78.047% |
| 2026-06-17 | 29.0600 | 29.2800 | 29.0600 | 29.2800 | +0.240% | 6 | 68 | -77.425% |
| 2026-06-16 | 29.2100 | 29.2100 | 29.2100 | 29.2100 | +1.919% | 1 | 67 | -77.371% |
| 2026-06-15 | 28.6600 | 28.6600 | 28.6600 | 28.6600 | -26.475% | 2 | 67 | -76.936% |
| 2026-06-11 | 40.4500 | 40.4500 | 38.9800 | 38.9800 | +17.480% | 89 | 17 | -83.043% |
| 2026-06-05 | 31.7000 | 33.1800 | 31.7000 | 33.1800 | +17.202% | 8 | 20 | -80.078% |
| 2026-06-04 | 28.3100 | 28.3100 | 28.3100 | 28.3100 | -3.936% | 1 | 19 | -76.651% |
| 2026-06-03 | 29.4700 | 29.4700 | 29.4700 | 29.4700 | +4.134% | 2 | 17 | -77.570% |
| 2026-06-02 | 28.4600 | 28.4600 | 28.3000 | 28.3000 | -3.082% | 6 | 11 | -76.643% |
| 2026-05-29 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -3.279% | 6 | 5 | -77.363% |
| 2026-05-28 | 30.4700 | 30.4700 | 30.1900 | 30.1900 | -4.823% | 5 | 4 | -78.105% |
| 2026-05-26 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | 0.000% | 4 | 0 | -79.161% |