SPY261130P00757000
SPY Nov 30 2026 757.00 Put
optionOPRA
EODOct 27, 2026
7.45USD-21.908%(-2.09)51Vol519OI
SPY261130P00757000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.4500 | 8.9300 | 7.4500 | 7.4500 | -21.908% | 51 | 500 | 0.000% |
| 2026-10-26 | 10.3500 | 10.4300 | 8.6100 | 9.5400 | -19.015% | 116 | 452 | -21.908% |
| 2026-10-23 | 12.5100 | 12.7800 | 11.2400 | 11.7800 | +13.816% | 11 | 450 | -36.757% |
| 2026-10-22 | 9.7700 | 12.1200 | 9.7700 | 10.3500 | +42.366% | 23 | 450 | -28.019% |
| 2026-10-21 | 7.7300 | 8.5800 | 7.0700 | 7.2700 | -14.066% | 15 | 512 | +2.476% |
| 2026-10-20 | 9.0100 | 9.0100 | 7.9400 | 8.4600 | -9.904% | 38 | 504 | -11.939% |
| 2026-10-19 | 9.4100 | 9.6200 | 8.5200 | 9.3900 | -22.652% | 209 | 540 | -20.660% |
| 2026-10-16 | 7.6300 | 13.0500 | 7.6300 | 12.1400 | +49.323% | 108 | 444 | -38.633% |
| 2026-10-15 | 10.6000 | 10.9500 | 8.1300 | 8.1300 | -17.041% | 23 | 436 | -8.364% |
| 2026-10-14 | 8.0900 | 9.8000 | 8.0900 | 9.8000 | +38.223% | 3 | 436 | -23.980% |
| 2026-10-13 | 6.7700 | 7.1300 | 6.7700 | 7.0900 | +1.431% | 10 | 436 | +5.078% |
| 2026-10-12 | 7.0800 | 7.0800 | 6.9900 | 6.9900 | -1.826% | 5 | 437 | +6.581% |
| 2026-10-09 | 7.9700 | 7.9700 | 7.1200 | 7.1200 | -16.038% | 14 | 435 | +4.635% |
| 2026-10-08 | 8.4100 | 9.1300 | 8.0500 | 8.4800 | +9.702% | 13 | 434 | -12.146% |
| 2026-10-07 | 8.7900 | 8.9000 | 7.7200 | 7.7300 | +4.459% | 110 | 363 | -3.622% |
| 2026-10-06 | 7.8400 | 7.8400 | 7.1600 | 7.4000 | -14.053% | 4 | 362 | +0.676% |
| 2026-10-05 | 8.9700 | 8.9700 | 8.6100 | 8.6100 | -18.311% | 3 | 361 | -13.473% |
| 2026-10-02 | 10.7200 | 10.8700 | 10.2300 | 10.5400 | -15.882% | 8 | 364 | -29.317% |
| 2026-10-01 | 13.6100 | 13.6100 | 12.5300 | 12.5300 | +10.202% | 3 | 364 | -40.543% |
| 2026-09-30 | 11.7000 | 11.7000 | 11.3700 | 11.3700 | -8.454% | 3 | 366 | -34.477% |
| 2026-09-29 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -5.551% | 1 | 366 | -40.016% |
| 2026-09-28 | 11.7900 | 13.1500 | 11.7900 | 13.1500 | +7.787% | 5 | 365 | -43.346% |
| 2026-09-24 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.161% | 2 | 366 | -38.934% |
| 2026-09-23 | 11.6200 | 12.3800 | 11.4700 | 12.0600 | +20.000% | 12 | 365 | -38.226% |
| 2026-09-22 | 10.1700 | 10.1800 | 10.0500 | 10.0500 | -4.558% | 4 | 365 | -25.871% |
| 2026-09-21 | 11.6700 | 11.6800 | 10.5300 | 10.5300 | -27.027% | 7 | 364 | -29.250% |
| 2026-09-18 | 14.7600 | 15.4000 | 14.4300 | 14.4300 | -4.374% | 4 | 368 | -48.371% |
| 2026-09-17 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | -24.399% | 2 | 366 | -50.630% |
| 2026-09-16 | 17.0000 | 21.5300 | 16.5100 | 19.9600 | +10.520% | 195 | 349 | -62.675% |
| 2026-09-15 | 16.8900 | 18.7600 | 16.8900 | 18.0600 | +10.730% | 84 | 307 | -58.749% |
| 2026-09-14 | 17.9200 | 17.9200 | 16.3100 | 16.3100 | +5.772% | 3 | 305 | -54.323% |
| 2026-09-11 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -17.804% | 1 | 304 | -51.686% |
| 2026-09-10 | 19.3900 | 19.3900 | 17.9900 | 18.7600 | +9.515% | 15 | 298 | -60.288% |
| 2026-09-09 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +18.547% | 1 | 298 | -56.509% |
| 2026-09-08 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +9.057% | 1 | 297 | -48.443% |
| 2026-09-03 | 14.4300 | 14.4300 | 13.2500 | 13.2500 | -16.192% | 14 | 307 | -43.774% |
| 2026-09-02 | 16.6400 | 16.6400 | 15.8100 | 15.8100 | -10.068% | 40 | 307 | -52.878% |
| 2026-09-01 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | +9.738% | 10 | 298 | -57.622% |
| 2026-08-31 | 15.7600 | 16.0200 | 15.7600 | 16.0200 | +5.743% | 4 | 294 | -53.496% |
| 2026-08-28 | 14.6700 | 15.1500 | 14.6700 | 15.1500 | -2.822% | 2 | 293 | -50.825% |
| 2026-08-27 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | -12.905% | 1 | 292 | -52.213% |
| 2026-08-18 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +12.437% | 1 | 291 | -58.380% |
| 2026-08-13 | 15.2800 | 15.9200 | 15.2800 | 15.9200 | -4.785% | 2 | 292 | -53.204% |
| 2026-08-12 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | -6.696% | 1 | 292 | -55.443% |
| 2026-08-05 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | -11.984% | 1 | 293 | -58.426% |
| 2026-08-04 | 21.0300 | 21.0300 | 20.3600 | 20.3600 | -8.206% | 42 | 284 | -63.409% |
| 2026-08-03 | 22.4700 | 22.5300 | 22.1800 | 22.1800 | -13.864% | 3 | 283 | -66.411% |
| 2026-07-10 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -17.149% | 1 | 283 | -71.068% |
| 2026-06-30 | 31.0800 | 31.0800 | 31.0800 | 31.0800 | -13.184% | 15 | 298 | -76.030% |
| 2026-06-24 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -5.715% | 1 | 298 | -79.190% |
| 2026-06-23 | 36.9400 | 37.9700 | 36.9400 | 37.9700 | +26.021% | 6 | 280 | -80.379% |
| 2026-06-22 | 30.1300 | 30.1300 | 30.1300 | 30.1300 | -17.316% | 1 | 280 | -75.274% |
| 2026-06-08 | 36.4400 | 36.4400 | 36.4400 | 36.4400 | +19.280% | 250 | 30 | -79.555% |
| 2026-06-04 | 32.4000 | 32.4000 | 30.2100 | 30.5500 | +1.799% | 51 | 7 | -75.614% |
| 2026-06-02 | 30.1700 | 30.1700 | 30.0100 | 30.0100 | -1.768% | 6 | 5 | -75.175% |
| 2026-05-29 | 31.0300 | 31.0300 | 30.5200 | 30.5500 | -4.292% | 6 | 4 | -75.614% |
| 2026-05-28 | 31.9200 | 31.9200 | 31.9200 | 31.9200 | 0.000% | 4 | 0 | -76.660% |