SPY261130P00755000
SPY Nov 30 2026 755.00 Put
optionOPRA
EODOct 27, 2026
7.32USD-18.757%(-1.69)364Vol3,337OI
SPY261130P00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.8400 | 7.9200 | 6.9900 | 7.3200 | -18.757% | 364 | 3,326 | 0.000% |
| 2026-10-26 | 10.0800 | 10.0800 | 8.1200 | 9.0100 | -21.720% | 178 | 3,283 | -18.757% |
| 2026-10-23 | 12.1500 | 12.6200 | 10.2900 | 11.5100 | +13.176% | 212 | 3,275 | -36.403% |
| 2026-10-22 | 9.0500 | 11.6900 | 8.6400 | 10.1700 | +52.018% | 276 | 3,181 | -28.024% |
| 2026-10-21 | 7.3200 | 8.1600 | 6.5000 | 6.6900 | -14.341% | 193 | 3,077 | +9.417% |
| 2026-10-20 | 9.5000 | 9.7300 | 7.4700 | 7.8100 | -14.270% | 79 | 3,059 | -6.274% |
| 2026-10-19 | 9.0700 | 9.1900 | 8.0000 | 9.1100 | -18.950% | 120 | 2,997 | -19.649% |
| 2026-10-16 | 7.2900 | 12.5000 | 7.2800 | 11.2400 | +48.285% | 458 | 2,664 | -34.875% |
| 2026-10-15 | 9.9400 | 10.5800 | 7.5800 | 7.5800 | -15.402% | 249 | 2,524 | -3.430% |
| 2026-10-14 | 7.1200 | 9.5700 | 7.1200 | 8.9600 | +37.634% | 1,594 | 1,010 | -18.304% |
| 2026-10-13 | 6.6200 | 6.8100 | 6.4600 | 6.5100 | -1.662% | 22 | 999 | +12.442% |
| 2026-10-12 | 6.6900 | 6.7600 | 6.5800 | 6.6200 | -2.360% | 26 | 990 | +10.574% |
| 2026-10-09 | 7.3700 | 7.6600 | 6.7400 | 6.7800 | -15.672% | 97 | 934 | +7.965% |
| 2026-10-08 | 8.1100 | 9.4400 | 7.7200 | 8.0400 | +10.137% | 283 | 996 | -8.955% |
| 2026-10-07 | 8.1500 | 8.4800 | 7.3000 | 7.3000 | +3.107% | 89 | 1,032 | +0.274% |
| 2026-10-06 | 7.5000 | 7.5000 | 6.7700 | 7.0800 | -16.014% | 541 | 676 | +3.390% |
| 2026-10-05 | 9.6100 | 9.6100 | 8.0500 | 8.4300 | -15.276% | 191 | 693 | -13.167% |
| 2026-10-02 | 10.0400 | 10.7000 | 9.5300 | 9.9500 | -17.904% | 403 | 427 | -26.432% |
| 2026-10-01 | 12.4600 | 14.1800 | 12.1200 | 12.1200 | -5.313% | 118 | 489 | -39.604% |
| 2026-09-30 | 11.1800 | 12.8000 | 10.4900 | 12.8000 | +6.845% | 122 | 419 | -42.813% |
| 2026-09-29 | 11.7700 | 12.7300 | 11.5400 | 11.9800 | +0.842% | 87 | 357 | -38.898% |
| 2026-09-28 | 11.2900 | 12.3900 | 11.0800 | 11.8800 | +17.974% | 42 | 350 | -38.384% |
| 2026-09-25 | 11.2400 | 11.2400 | 10.0700 | 10.0700 | -16.639% | 27 | 352 | -27.309% |
| 2026-09-24 | 12.5900 | 13.1800 | 11.8000 | 12.0800 | +4.048% | 40 | 382 | -39.404% |
| 2026-09-23 | 9.8800 | 11.8600 | 9.8500 | 11.6100 | +22.339% | 40 | 363 | -36.951% |
| 2026-09-22 | 9.8500 | 9.9600 | 9.4600 | 9.4900 | -3.947% | 21 | 355 | -22.866% |
| 2026-09-21 | 11.8300 | 11.8300 | 9.8800 | 9.8800 | -33.513% | 79 | 337 | -25.911% |
| 2026-09-18 | 14.2600 | 15.1600 | 14.2600 | 14.8600 | +4.135% | 29 | 317 | -50.740% |
| 2026-09-17 | 15.0100 | 15.0700 | 14.2300 | 14.2700 | -23.280% | 33 | 302 | -48.704% |
| 2026-09-16 | 16.5200 | 21.0300 | 15.5700 | 18.6000 | +5.923% | 81 | 306 | -60.645% |
| 2026-09-15 | 16.2300 | 17.9500 | 16.2300 | 17.5600 | +11.990% | 26 | 310 | -58.314% |
| 2026-09-14 | 17.3100 | 17.4100 | 15.4600 | 15.6800 | +7.031% | 23 | 297 | -53.316% |
| 2026-09-11 | 14.8300 | 15.2800 | 14.3500 | 14.6500 | -19.461% | 67 | 253 | -50.034% |
| 2026-09-10 | 18.2100 | 18.8400 | 17.5500 | 18.1900 | +13.404% | 68 | 221 | -59.758% |
| 2026-09-09 | 15.4800 | 16.5000 | 15.4800 | 16.0400 | +12.799% | 18 | 213 | -54.364% |
| 2026-09-08 | 14.2500 | 14.2500 | 14.2200 | 14.2200 | +7.321% | 4 | 213 | -48.523% |
| 2026-09-04 | 12.4800 | 13.2500 | 12.4400 | 13.2500 | +6.511% | 14 | 209 | -44.755% |
| 2026-09-03 | 13.8100 | 14.1100 | 12.4400 | 12.4400 | -16.678% | 30 | 186 | -41.158% |
| 2026-09-02 | 16.4700 | 16.4700 | 14.9000 | 14.9300 | -14.929% | 26 | 171 | -50.971% |
| 2026-09-01 | 16.5600 | 17.5500 | 16.5100 | 17.5500 | +18.661% | 16 | 176 | -58.291% |
| 2026-08-31 | 15.1800 | 15.1900 | 14.6500 | 14.7900 | +4.228% | 25 | 155 | -50.507% |
| 2026-08-28 | 12.9700 | 14.3000 | 12.9700 | 14.1900 | -3.140% | 5 | 152 | -48.414% |
| 2026-08-27 | 14.5400 | 14.6500 | 14.1700 | 14.6500 | -7.278% | 15 | 145 | -50.034% |
| 2026-08-26 | 16.4500 | 16.4500 | 15.8000 | 15.8000 | -4.010% | 3 | 164 | -53.671% |
| 2026-08-25 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | -5.619% | 1 | 164 | -55.529% |
| 2026-08-24 | 17.4900 | 17.5200 | 17.4400 | 17.4400 | +3.256% | 4 | 163 | -58.028% |
| 2026-08-21 | 17.0800 | 17.0800 | 16.8900 | 16.8900 | +5.299% | 21 | 143 | -56.661% |
| 2026-08-19 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | -8.238% | 1 | 144 | -54.364% |
| 2026-08-18 | 17.3300 | 17.4800 | 17.3300 | 17.4800 | +15.532% | 2 | 142 | -58.124% |
| 2026-08-17 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +0.265% | 1 | 142 | -51.619% |
| 2026-08-14 | 14.7500 | 15.0900 | 14.7500 | 15.0900 | +1.616% | 12 | 140 | -51.491% |
| 2026-08-13 | 14.9500 | 14.9500 | 14.8500 | 14.8500 | -7.245% | 6 | 143 | -50.707% |
| 2026-08-12 | 16.2400 | 16.5100 | 16.0100 | 16.0100 | -4.589% | 44 | 117 | -54.279% |
| 2026-08-11 | 16.7600 | 16.7800 | 16.7600 | 16.7800 | +0.479% | 4 | 113 | -56.377% |
| 2026-08-10 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -0.890% | 1 | 113 | -56.168% |
| 2026-08-07 | 17.4300 | 17.5100 | 16.7200 | 16.8500 | -5.602% | 25 | 109 | -56.558% |
| 2026-08-06 | 18.0600 | 18.0600 | 17.8500 | 17.8500 | +1.825% | 3 | 106 | -58.992% |
| 2026-08-05 | 17.3200 | 17.5300 | 17.3200 | 17.5300 | -0.228% | 4 | 109 | -58.243% |
| 2026-08-04 | 20.2500 | 20.2500 | 17.5700 | 17.5700 | -17.820% | 21 | 104 | -58.338% |
| 2026-08-03 | 22.3400 | 22.3400 | 21.3800 | 21.3800 | -34.956% | 10 | 101 | -65.762% |
| 2026-07-23 | 31.6200 | 32.8700 | 31.6200 | 32.8700 | +23.432% | 6 | 98 | -77.730% |
| 2026-07-22 | 26.6100 | 26.6300 | 26.4000 | 26.6300 | -14.920% | 5 | 98 | -72.512% |
| 2026-07-17 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | +14.401% | 1 | 107 | -76.613% |
| 2026-07-16 | 25.9000 | 27.3600 | 25.9000 | 27.3600 | +10.501% | 12 | 109 | -73.246% |
| 2026-07-15 | 24.8400 | 26.2000 | 24.7600 | 24.7600 | -5.496% | 37 | 87 | -70.436% |
| 2026-07-14 | 26.0000 | 26.2000 | 26.0000 | 26.2000 | -6.194% | 20 | 77 | -72.061% |
| 2026-07-13 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | +11.054% | 1 | 78 | -73.792% |
| 2026-07-10 | 25.3000 | 25.3000 | 25.0100 | 25.1500 | -11.005% | 4 | 76 | -70.895% |
| 2026-07-09 | 28.1900 | 28.2600 | 28.1900 | 28.2600 | -8.603% | 2 | 77 | -74.098% |
| 2026-07-08 | 30.9200 | 30.9200 | 30.9200 | 30.9200 | +13.177% | 1 | 77 | -76.326% |
| 2026-07-06 | 27.3200 | 27.3200 | 27.3200 | 27.3200 | -25.761% | 1 | 77 | -73.206% |
| 2026-06-26 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +25.383% | 1 | 76 | -80.109% |
| 2026-06-22 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -5.960% | 1 | 76 | -75.060% |
| 2026-06-18 | 31.2100 | 31.2100 | 31.2100 | 31.2100 | -1.886% | 1 | 75 | -76.546% |
| 2026-06-17 | 31.8100 | 31.8100 | 31.8100 | 31.8100 | +8.124% | 6 | 81 | -76.988% |
| 2026-06-15 | 29.9800 | 30.0800 | 29.0200 | 29.4200 | -31.181% | 34 | 55 | -75.119% |
| 2026-06-11 | 42.7500 | 42.7500 | 42.7500 | 42.7500 | +9.925% | 1 | 55 | -82.877% |
| 2026-06-09 | 44.7400 | 44.7400 | 38.8900 | 38.8900 | +7.401% | 5 | 54 | -81.178% |
| 2026-06-08 | 36.2100 | 36.2100 | 36.2100 | 36.2100 | -1.039% | 4 | 54 | -79.785% |
| 2026-06-05 | 33.1300 | 36.5900 | 33.1300 | 36.5900 | +24.795% | 4 | 51 | -79.995% |
| 2026-06-04 | 30.8900 | 30.9100 | 29.3200 | 29.3200 | -4.929% | 9 | 48 | -75.034% |
| 2026-06-03 | 30.0500 | 31.3100 | 30.0500 | 30.8400 | +5.077% | 32 | 25 | -76.265% |
| 2026-06-02 | 29.2400 | 29.4300 | 29.2400 | 29.3500 | +0.721% | 6 | 21 | -75.060% |
| 2026-06-01 | 30.0000 | 30.1900 | 29.1400 | 29.1400 | -1.753% | 5 | 20 | -74.880% |
| 2026-05-29 | 30.2900 | 30.2900 | 29.6600 | 29.6600 | -4.600% | 19 | 3 | -75.320% |
| 2026-05-28 | 31.5000 | 31.5000 | 31.0400 | 31.0900 | 0.000% | 3 | 0 | -76.455% |