SPY261130P00753000
SPY Nov 30 2026 753.00 Put
optionOPRA
EODOct 27, 2026
6.72USD-19.424%(-1.62)142Vol329OI
SPY261130P00753000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.5100 | 7.8800 | 6.7200 | 6.7200 | -19.424% | 142 | 313 | 0.000% |
| 2026-10-26 | 9.1000 | 9.1000 | 7.6600 | 8.3400 | -27.979% | 73 | 302 | -19.424% |
| 2026-10-23 | 11.4100 | 11.5800 | 11.4100 | 11.5800 | +13.529% | 46 | 340 | -41.969% |
| 2026-10-22 | 8.3200 | 10.8100 | 8.2200 | 10.2000 | +62.162% | 49 | 334 | -34.118% |
| 2026-10-21 | 6.9500 | 7.6200 | 6.2900 | 6.2900 | -18.418% | 29 | 330 | +6.836% |
| 2026-10-20 | 8.9300 | 9.2800 | 7.4600 | 7.7100 | -7.665% | 46 | 323 | -12.840% |
| 2026-10-19 | 8.0400 | 8.5200 | 7.5700 | 8.3500 | -20.928% | 20 | 310 | -19.521% |
| 2026-10-16 | 7.2700 | 11.5100 | 7.2700 | 10.5600 | +44.262% | 17 | 301 | -36.364% |
| 2026-10-15 | 9.4200 | 10.0600 | 7.3200 | 7.3200 | -10.949% | 26 | 301 | -8.197% |
| 2026-10-14 | 7.8000 | 9.0800 | 7.8000 | 8.2200 | +27.245% | 139 | 254 | -18.248% |
| 2026-10-13 | 6.2400 | 6.4600 | 6.2400 | 6.4600 | +3.195% | 10 | 247 | +4.025% |
| 2026-10-12 | 6.0300 | 6.2600 | 6.0300 | 6.2600 | -2.644% | 18 | 247 | +7.348% |
| 2026-10-09 | 7.0900 | 7.0900 | 6.4300 | 6.4300 | -20.813% | 30 | 227 | +4.510% |
| 2026-10-08 | 7.6000 | 8.1200 | 7.5600 | 8.1200 | +5.181% | 141 | 87 | -17.241% |
| 2026-10-07 | 7.6400 | 8.0300 | 7.6400 | 7.7200 | +15.916% | 36 | 113 | -12.953% |
| 2026-10-06 | 7.0000 | 7.0000 | 6.4900 | 6.6600 | -16.646% | 22 | 108 | +0.901% |
| 2026-10-05 | 9.0500 | 9.0500 | 7.9900 | 7.9900 | -15.270% | 31 | 94 | -15.895% |
| 2026-10-02 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -17.857% | 1 | 94 | -28.738% |
| 2026-10-01 | 13.0200 | 13.2700 | 11.4800 | 11.4800 | +11.025% | 23 | 80 | -41.463% |
| 2026-09-30 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -8.007% | 1 | 81 | -35.010% |
| 2026-09-29 | 11.0700 | 12.1900 | 11.0700 | 11.2400 | -0.531% | 3 | 80 | -40.214% |
| 2026-09-28 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +12.438% | 1 | 80 | -40.531% |
| 2026-09-25 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -7.373% | 1 | 79 | -33.134% |
| 2026-09-24 | 12.0800 | 12.0800 | 10.8500 | 10.8500 | -0.823% | 4 | 78 | -38.065% |
| 2026-09-23 | 9.8300 | 10.9400 | 9.8300 | 10.9400 | +19.694% | 3 | 75 | -38.574% |
| 2026-09-22 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -4.393% | 1 | 76 | -26.477% |
| 2026-09-21 | 11.2700 | 11.2700 | 9.5600 | 9.5600 | -32.150% | 11 | 77 | -29.707% |
| 2026-09-18 | 14.3100 | 14.3100 | 14.0900 | 14.0900 | +3.451% | 2 | 76 | -52.307% |
| 2026-09-17 | 14.4700 | 14.4700 | 13.6200 | 13.6200 | -24.038% | 5 | 75 | -50.661% |
| 2026-09-16 | 15.8200 | 20.0300 | 15.3600 | 17.9300 | +11.228% | 39 | 81 | -62.521% |
| 2026-09-15 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +5.428% | 1 | 81 | -58.313% |
| 2026-09-14 | 16.4600 | 16.6200 | 15.2800 | 15.2900 | +9.058% | 6 | 82 | -56.050% |
| 2026-09-11 | 13.8200 | 14.0200 | 13.8200 | 14.0200 | -21.368% | 2 | 82 | -52.068% |
| 2026-09-10 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | +25.211% | 10 | 73 | -62.311% |
| 2026-09-08 | 14.0000 | 14.2400 | 13.4500 | 14.2400 | +17.298% | 5 | 72 | -52.809% |
| 2026-09-04 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | -15.577% | 1 | 72 | -44.646% |
| 2026-09-02 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -11.508% | 1 | 71 | -53.268% |
| 2026-09-01 | 15.9600 | 16.2500 | 15.9600 | 16.2500 | +16.487% | 11 | 80 | -58.646% |
| 2026-08-27 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -8.404% | 1 | 79 | -51.828% |
| 2026-08-26 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -9.075% | 1 | 78 | -55.877% |
| 2026-08-24 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +0.722% | 10 | 68 | -59.881% |
| 2026-08-20 | 16.4700 | 16.6300 | 16.4700 | 16.6300 | +0.302% | 2 | 67 | -59.591% |
| 2026-08-18 | 16.5700 | 16.5800 | 16.5700 | 16.5800 | -1.074% | 2 | 67 | -59.469% |
| 2026-08-11 | 16.6900 | 16.7600 | 16.6900 | 16.7600 | +3.075% | 2 | 67 | -59.905% |
| 2026-08-07 | 17.1300 | 17.1300 | 16.2600 | 16.2600 | -7.139% | 61 | 109 | -58.672% |
| 2026-08-06 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | +2.040% | 10 | 99 | -61.622% |
| 2026-08-04 | 19.5500 | 19.5500 | 17.1600 | 17.1600 | -17.816% | 18 | 85 | -60.839% |
| 2026-08-03 | 22.2300 | 22.2300 | 20.7400 | 20.8800 | -25.455% | 74 | 139 | -67.816% |
| 2026-07-20 | 28.0200 | 28.2500 | 27.1500 | 28.0100 | -3.911% | 50 | 88 | -76.009% |
| 2026-07-17 | 28.0800 | 30.0300 | 28.0800 | 29.1500 | +18.496% | 82 | 25 | -76.947% |
| 2026-07-16 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +1.151% | 1 | 26 | -72.683% |
| 2026-07-15 | 24.3200 | 24.3200 | 24.3200 | 24.3200 | -3.645% | 1 | 25 | -72.368% |
| 2026-07-14 | 25.2400 | 25.2400 | 25.2400 | 25.2400 | -0.630% | 1 | 24 | -73.376% |
| 2026-07-13 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +0.395% | 2 | 25 | -73.543% |
| 2026-07-10 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -7.326% | 2 | 23 | -73.439% |
| 2026-07-07 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +5.609% | 2 | 23 | -75.385% |
| 2026-07-06 | 26.0000 | 26.0000 | 25.8500 | 25.8500 | -15.135% | 3 | 20 | -74.004% |
| 2026-06-18 | 30.5100 | 30.5100 | 30.4600 | 30.4600 | -10.147% | 2 | 19 | -77.938% |
| 2026-06-17 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +19.746% | 2 | 20 | -80.177% |
| 2026-06-15 | 29.1900 | 29.4000 | 28.3100 | 28.3100 | -30.579% | 4 | 19 | -76.263% |
| 2026-06-11 | 40.7800 | 40.7800 | 40.7800 | 40.7800 | -1.664% | 64 | 45 | -83.521% |
| 2026-06-10 | 41.4700 | 41.4700 | 41.4700 | 41.4700 | 0.000% | 45 | 0 | -83.796% |