SPY261130P00758000
SPY Nov 30 2026 758.00 Put
optionOPRA
EODOct 27, 2026
8.00USD-16.926%(-1.63)88Vol511OI
SPY261130P00758000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.7100 | 9.4900 | 7.6800 | 8.0000 | -16.926% | 88 | 462 | 0.000% |
| 2026-10-26 | 10.5700 | 10.5700 | 8.9500 | 9.6300 | -23.813% | 80 | 400 | -16.926% |
| 2026-10-23 | 13.3200 | 13.7600 | 11.3100 | 12.6400 | +12.756% | 39 | 392 | -36.709% |
| 2026-10-22 | 10.1900 | 11.7600 | 9.5300 | 11.2100 | +54.834% | 124 | 310 | -28.635% |
| 2026-10-21 | 8.0000 | 8.8200 | 7.1600 | 7.2400 | -18.377% | 54 | 296 | +10.497% |
| 2026-10-20 | 8.3600 | 9.0300 | 8.3600 | 8.8700 | +1.954% | 7 | 298 | -9.808% |
| 2026-10-19 | 9.6400 | 9.6400 | 8.7000 | 8.7000 | -26.891% | 7 | 296 | -8.046% |
| 2026-10-16 | 8.0900 | 13.3000 | 8.0900 | 11.9000 | +43.894% | 48 | 279 | -32.773% |
| 2026-10-15 | 10.7200 | 10.7200 | 8.2700 | 8.2700 | -13.854% | 21 | 280 | -3.265% |
| 2026-10-14 | 7.8000 | 10.4600 | 7.8000 | 9.6000 | +37.339% | 14 | 276 | -16.667% |
| 2026-10-13 | 7.1200 | 7.1600 | 6.9900 | 6.9900 | -3.851% | 6 | 278 | +14.449% |
| 2026-10-12 | 6.9800 | 7.3100 | 6.9800 | 7.2700 | +0.276% | 17 | 277 | +10.041% |
| 2026-10-09 | 7.9900 | 7.9900 | 7.2300 | 7.2500 | -27.500% | 34 | 275 | +10.345% |
| 2026-10-08 | 8.7400 | 10.0000 | 8.3800 | 10.0000 | +23.305% | 61 | 268 | -20.000% |
| 2026-10-07 | 8.7500 | 9.1100 | 7.8500 | 8.1100 | +8.133% | 29 | 251 | -1.356% |
| 2026-10-06 | 7.7600 | 7.8400 | 7.4200 | 7.5000 | -13.594% | 16 | 238 | +6.667% |
| 2026-10-05 | 10.1700 | 10.1700 | 8.6800 | 8.6800 | -18.421% | 29 | 258 | -7.834% |
| 2026-10-02 | 10.9600 | 11.4000 | 10.1000 | 10.6400 | -18.717% | 7 | 257 | -24.812% |
| 2026-10-01 | 13.4000 | 15.0100 | 13.0100 | 13.0900 | +6.336% | 16 | 212 | -38.885% |
| 2026-09-30 | 11.7500 | 12.3100 | 11.3900 | 12.3100 | -4.351% | 11 | 211 | -35.012% |
| 2026-09-29 | 12.3900 | 13.0100 | 12.3700 | 12.8700 | +2.143% | 8 | 208 | -37.840% |
| 2026-09-28 | 12.1100 | 12.6000 | 12.0000 | 12.6000 | +16.236% | 7 | 203 | -36.508% |
| 2026-09-25 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | -12.439% | 2 | 205 | -26.199% |
| 2026-09-24 | 13.4200 | 13.4200 | 12.2400 | 12.3800 | +0.732% | 6 | 205 | -35.380% |
| 2026-09-23 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | +19.436% | 1 | 205 | -34.906% |
| 2026-09-22 | 10.4200 | 10.6200 | 10.1400 | 10.2900 | -3.652% | 98 | 157 | -22.255% |
| 2026-09-21 | 12.0900 | 12.0900 | 10.6800 | 10.6800 | -27.642% | 22 | 162 | -25.094% |
| 2026-09-18 | 15.8600 | 16.1400 | 14.7600 | 14.7600 | -6.107% | 29 | 152 | -45.799% |
| 2026-09-17 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | -20.405% | 1 | 156 | -49.109% |
| 2026-09-16 | 17.5400 | 21.7400 | 17.0100 | 19.7500 | +9.905% | 120 | 171 | -59.494% |
| 2026-09-15 | 18.2700 | 19.1400 | 17.9700 | 17.9700 | +7.993% | 35 | 164 | -55.481% |
| 2026-09-14 | 17.4300 | 17.4300 | 16.3100 | 16.6400 | +4.523% | 7 | 162 | -51.923% |
| 2026-09-11 | 16.2600 | 16.2600 | 15.9200 | 15.9200 | -16.562% | 2 | 162 | -49.749% |
| 2026-09-10 | 19.0800 | 19.5200 | 18.6000 | 19.0800 | +14.940% | 16 | 154 | -58.071% |
| 2026-09-09 | 16.5200 | 17.4700 | 16.5200 | 16.6000 | +2.914% | 3 | 154 | -51.807% |
| 2026-09-02 | 16.9600 | 16.9600 | 16.1300 | 16.1300 | +4.401% | 40 | 158 | -50.403% |
| 2026-08-31 | 15.7100 | 16.0300 | 15.4500 | 15.4500 | +1.046% | 18 | 153 | -48.220% |
| 2026-08-28 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 0.000% | 10 | 153 | -47.678% |
| 2026-08-27 | 15.8700 | 15.8700 | 15.1100 | 15.2900 | -15.431% | 3 | 152 | -47.678% |
| 2026-08-20 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +0.444% | 1 | 152 | -55.752% |
| 2026-08-18 | 18.2700 | 18.2700 | 17.9800 | 18.0000 | +14.068% | 42 | 179 | -55.556% |
| 2026-08-14 | 15.9700 | 15.9700 | 15.7800 | 15.7800 | -0.755% | 4 | 178 | -49.303% |
| 2026-08-13 | 15.9400 | 15.9400 | 15.9000 | 15.9000 | -5.750% | 9 | 169 | -49.686% |
| 2026-08-12 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -7.104% | 6 | 163 | -52.579% |
| 2026-08-11 | 17.5400 | 18.1600 | 17.5400 | 18.1600 | +1.908% | 15 | 163 | -55.947% |
| 2026-08-07 | 17.5100 | 17.8200 | 17.5000 | 17.8200 | -3.467% | 6 | 157 | -55.107% |
| 2026-08-06 | 18.9300 | 18.9300 | 18.4600 | 18.4600 | -0.485% | 11 | 147 | -56.663% |
| 2026-08-05 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +0.379% | 5 | 142 | -56.873% |
| 2026-08-04 | 21.4300 | 21.4300 | 18.3500 | 18.4800 | -17.684% | 11 | 132 | -56.710% |
| 2026-08-03 | 22.6700 | 22.6700 | 22.4500 | 22.4500 | -19.735% | 68 | 65 | -64.365% |
| 2026-07-13 | 27.9700 | 27.9700 | 27.9700 | 27.9700 | +6.960% | 1 | 64 | -71.398% |
| 2026-07-10 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -19.711% | 1 | 63 | -69.407% |
| 2026-06-05 | 32.5700 | 32.5700 | 32.5700 | 32.5700 | +6.787% | 1 | 63 | -75.438% |
| 2026-06-04 | 30.8000 | 30.8000 | 30.5000 | 30.5000 | -1.961% | 3 | 64 | -73.770% |
| 2026-06-02 | 31.1100 | 31.1100 | 31.1100 | 31.1100 | +2.167% | 62 | 2 | -74.285% |
| 2026-06-01 | 30.4800 | 30.4800 | 30.4500 | 30.4500 | 0.000% | 2 | 0 | -73.727% |