SPY261130P00754000
SPY Nov 30 2026 754.00 Put
optionOPRA
EODOct 27, 2026
7.05USD-18.213%(-1.57)13Vol684OI
SPY261130P00754000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.2200 | 8.2400 | 6.9500 | 7.0500 | -18.213% | 13 | 681 | 0.000% |
| 2026-10-26 | 9.3900 | 9.4300 | 8.0000 | 8.6200 | -16.392% | 25 | 668 | -18.213% |
| 2026-10-23 | 12.1800 | 12.2900 | 10.3100 | 10.3100 | -6.273% | 15 | 661 | -31.620% |
| 2026-10-22 | 9.2500 | 11.0400 | 9.2500 | 11.0000 | +71.607% | 163 | 610 | -35.909% |
| 2026-10-21 | 7.8300 | 7.8300 | 6.4100 | 6.4100 | -15.879% | 89 | 579 | +9.984% |
| 2026-10-20 | 9.3500 | 9.3500 | 7.6200 | 7.6200 | -8.743% | 26 | 576 | -7.480% |
| 2026-10-19 | 8.7200 | 9.1800 | 7.7400 | 8.3500 | -30.590% | 49 | 569 | -15.569% |
| 2026-10-16 | 8.1000 | 12.0300 | 8.1000 | 12.0300 | +48.153% | 6 | 574 | -41.397% |
| 2026-10-15 | 9.5900 | 10.1700 | 8.0900 | 8.1200 | -13.248% | 108 | 598 | -13.177% |
| 2026-10-14 | 7.1600 | 9.3600 | 7.1600 | 9.3600 | +41.818% | 18 | 605 | -24.679% |
| 2026-10-13 | 6.3800 | 6.6000 | 6.3800 | 6.6000 | +0.763% | 34 | 572 | +6.818% |
| 2026-10-12 | 6.4500 | 6.5900 | 6.4500 | 6.5500 | -3.250% | 10 | 566 | +7.634% |
| 2026-10-09 | 7.0300 | 7.0300 | 6.7700 | 6.7700 | -18.434% | 3 | 565 | +4.136% |
| 2026-10-08 | 7.7900 | 8.9200 | 7.5800 | 8.3000 | +10.519% | 124 | 450 | -15.060% |
| 2026-10-07 | 8.0700 | 8.2200 | 7.5100 | 7.5100 | +11.259% | 28 | 449 | -6.125% |
| 2026-10-06 | 7.1300 | 7.1300 | 6.6000 | 6.7500 | -17.381% | 165 | 306 | +4.444% |
| 2026-10-05 | 8.8800 | 8.8800 | 8.0500 | 8.1700 | -18.136% | 164 | 147 | -13.709% |
| 2026-10-02 | 9.9000 | 10.0700 | 9.2600 | 9.9800 | -17.725% | 12 | 140 | -29.359% |
| 2026-10-01 | 12.2300 | 13.7600 | 12.1200 | 12.1300 | +11.900% | 95 | 83 | -41.880% |
| 2026-09-30 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | -7.823% | 1 | 85 | -34.963% |
| 2026-09-29 | 11.3700 | 11.7600 | 11.3700 | 11.7600 | +8.688% | 2 | 84 | -40.051% |
| 2026-09-28 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +7.448% | 2 | 86 | -34.843% |
| 2026-09-25 | 10.5600 | 11.7300 | 9.9700 | 10.0700 | -15.803% | 6 | 84 | -29.990% |
| 2026-09-24 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +8.040% | 1 | 83 | -41.054% |
| 2026-09-23 | 10.0500 | 11.5800 | 10.0500 | 11.0700 | +16.159% | 4 | 83 | -36.314% |
| 2026-09-22 | 9.6100 | 9.6100 | 9.5300 | 9.5300 | -8.629% | 4 | 87 | -26.023% |
| 2026-09-21 | 10.5500 | 10.5500 | 10.4300 | 10.4300 | -23.139% | 2 | 87 | -32.407% |
| 2026-09-18 | 14.0400 | 14.5300 | 13.4800 | 13.5700 | -2.933% | 54 | 101 | -48.047% |
| 2026-09-17 | 13.8900 | 14.9400 | 13.8900 | 13.9800 | -24.514% | 16 | 90 | -49.571% |
| 2026-09-16 | 15.7900 | 19.6400 | 15.3700 | 18.5200 | +7.425% | 36 | 94 | -61.933% |
| 2026-09-15 | 16.7400 | 17.3300 | 16.7400 | 17.2400 | +10.513% | 3 | 93 | -59.107% |
| 2026-09-14 | 16.7900 | 16.9400 | 15.1500 | 15.6000 | +5.619% | 7 | 93 | -54.808% |
| 2026-09-11 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | -18.802% | 2 | 94 | -52.268% |
| 2026-09-10 | 17.8500 | 18.1900 | 17.8500 | 18.1900 | +16.453% | 2 | 94 | -61.242% |
| 2026-09-09 | 15.2000 | 15.6200 | 15.1200 | 15.6200 | +20.432% | 5 | 91 | -54.866% |
| 2026-09-04 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +6.137% | 3 | 88 | -45.644% |
| 2026-09-03 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -16.814% | 5 | 93 | -42.308% |
| 2026-09-02 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | -9.988% | 2 | 93 | -52.008% |
| 2026-09-01 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +12.474% | 1 | 93 | -56.801% |
| 2026-08-31 | 14.7200 | 14.7200 | 14.5100 | 14.5100 | +5.451% | 3 | 92 | -51.413% |
| 2026-08-27 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -18.387% | 1 | 93 | -48.765% |
| 2026-08-18 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | +2.617% | 1 | 92 | -58.185% |
| 2026-08-11 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | -0.424% | 13 | 92 | -57.091% |
| 2026-08-10 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.181% | 10 | 82 | -57.273% |
| 2026-08-07 | 17.5000 | 17.5000 | 16.5300 | 16.5300 | -8.013% | 71 | 125 | -57.350% |
| 2026-08-06 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | +1.468% | 20 | 141 | -60.768% |
| 2026-08-05 | 16.9100 | 17.7100 | 16.9100 | 17.7100 | +2.488% | 22 | 161 | -60.192% |
| 2026-08-04 | 19.8600 | 19.8600 | 17.2800 | 17.2800 | -18.414% | 35 | 135 | -59.201% |
| 2026-08-03 | 22.0800 | 22.2000 | 21.0500 | 21.1800 | -35.818% | 127 | 234 | -66.714% |
| 2026-07-29 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +16.402% | 1 | 234 | -78.636% |
| 2026-07-21 | 27.6000 | 28.3500 | 27.6000 | 28.3500 | +0.390% | 4 | 234 | -75.132% |
| 2026-07-20 | 28.6400 | 29.0000 | 27.6000 | 28.2400 | -3.782% | 64 | 170 | -75.035% |
| 2026-07-17 | 28.4800 | 30.3200 | 28.4800 | 29.3500 | +19.309% | 119 | 52 | -75.980% |
| 2026-07-16 | 24.5500 | 24.6000 | 24.5500 | 24.6000 | -3.150% | 2 | 51 | -71.341% |
| 2026-07-13 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +0.395% | 10 | 61 | -72.244% |
| 2026-07-10 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -7.664% | 10 | 53 | -72.134% |
| 2026-07-07 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +3.985% | 1 | 54 | -74.270% |
| 2026-07-06 | 26.9000 | 26.9000 | 26.3500 | 26.3500 | -29.640% | 2 | 54 | -73.245% |
| 2026-06-26 | 39.8000 | 39.8000 | 37.4500 | 37.4500 | +19.687% | 5 | 54 | -81.175% |
| 2026-06-18 | 31.2900 | 31.2900 | 31.2900 | 31.2900 | +8.307% | 1 | 53 | -77.469% |
| 2026-06-15 | 29.0400 | 29.1100 | 28.5200 | 28.8900 | -30.902% | 7 | 49 | -75.597% |
| 2026-06-10 | 41.8100 | 41.8100 | 41.8100 | 41.8100 | +23.333% | 44 | 5 | -83.138% |
| 2026-06-08 | 34.8900 | 34.8900 | 33.9000 | 33.9000 | +11.881% | 4 | 5 | -79.204% |
| 2026-06-04 | 30.3700 | 30.4000 | 30.3000 | 30.3000 | +1.000% | 3 | 3 | -76.733% |
| 2026-06-01 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -2.850% | 1 | 2 | -76.500% |
| 2026-05-28 | 30.8800 | 30.8800 | 30.8800 | 30.8800 | 0.000% | 2 | 0 | -77.170% |