SPY261130P00759000
SPY Nov 30 2026 759.00 Put
optionOPRA
EODOct 27, 2026
7.98USD-19.637%(-1.95)300Vol691OI
SPY261130P00759000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.0300 | 9.6700 | 7.8800 | 7.9800 | -19.637% | 300 | 496 | 0.000% |
| 2026-10-26 | 10.9900 | 10.9900 | 9.2800 | 9.9300 | -23.023% | 147 | 451 | -19.637% |
| 2026-10-23 | 13.2300 | 13.9400 | 11.2900 | 12.9000 | +7.679% | 115 | 432 | -38.140% |
| 2026-10-22 | 9.6400 | 12.1000 | 9.6400 | 11.9800 | +57.632% | 163 | 433 | -33.389% |
| 2026-10-21 | 8.4600 | 9.0400 | 7.3200 | 7.6000 | -13.341% | 43 | 421 | +5.000% |
| 2026-10-20 | 10.6800 | 10.6800 | 8.7700 | 8.7700 | -8.930% | 83 | 410 | -9.008% |
| 2026-10-19 | 9.9700 | 10.2200 | 9.4200 | 9.6300 | -21.516% | 51 | 377 | -17.134% |
| 2026-10-16 | 10.5700 | 13.7500 | 10.5700 | 12.2700 | +33.515% | 15 | 375 | -34.963% |
| 2026-10-15 | 11.7100 | 11.7100 | 9.1900 | 9.1900 | -11.804% | 121 | 310 | -13.166% |
| 2026-10-14 | 8.9000 | 10.4200 | 8.9000 | 10.4200 | +35.149% | 17 | 314 | -23.417% |
| 2026-10-13 | 7.1600 | 7.7100 | 7.1600 | 7.7100 | +3.075% | 4 | 313 | +3.502% |
| 2026-10-12 | 7.3100 | 7.4800 | 7.3100 | 7.4800 | -0.664% | 12 | 304 | +6.684% |
| 2026-10-09 | 8.1200 | 8.1200 | 7.5300 | 7.5300 | -25.372% | 56 | 327 | +5.976% |
| 2026-10-08 | 8.5900 | 10.2200 | 8.5800 | 10.0900 | +23.350% | 60 | 315 | -20.912% |
| 2026-10-07 | 9.3800 | 9.3800 | 8.1800 | 8.1800 | +4.738% | 88 | 355 | -2.445% |
| 2026-10-06 | 8.0400 | 8.0400 | 7.5400 | 7.8100 | -16.022% | 160 | 298 | +2.177% |
| 2026-10-05 | 9.8700 | 9.8700 | 9.1500 | 9.3000 | -16.816% | 10 | 293 | -14.194% |
| 2026-10-02 | 10.9300 | 11.2100 | 10.8000 | 11.1800 | -14.591% | 44 | 271 | -28.623% |
| 2026-10-01 | 13.2900 | 15.6400 | 13.0900 | 13.0900 | +3.807% | 15 | 216 | -39.037% |
| 2026-09-30 | 12.3200 | 12.6100 | 11.7900 | 12.6100 | -2.020% | 4 | 215 | -36.717% |
| 2026-09-29 | 12.7000 | 12.8700 | 12.7000 | 12.8700 | -0.310% | 3 | 215 | -37.995% |
| 2026-09-28 | 12.3000 | 12.9100 | 12.3000 | 12.9100 | -2.566% | 6 | 209 | -38.187% |
| 2026-09-24 | 13.6000 | 13.7300 | 13.2500 | 13.2500 | +4.249% | 4 | 208 | -39.774% |
| 2026-09-23 | 10.8300 | 12.7100 | 10.8300 | 12.7100 | +18.674% | 11 | 216 | -37.215% |
| 2026-09-22 | 10.7500 | 10.7500 | 10.7100 | 10.7100 | -4.800% | 3 | 216 | -25.490% |
| 2026-09-21 | 12.8100 | 12.8100 | 11.2500 | 11.2500 | -30.727% | 19 | 232 | -29.067% |
| 2026-09-18 | 16.3200 | 16.3200 | 16.0600 | 16.2400 | +4.236% | 20 | 223 | -50.862% |
| 2026-09-17 | 16.4400 | 16.4400 | 15.5000 | 15.5800 | -28.335% | 14 | 229 | -48.780% |
| 2026-09-16 | 17.6600 | 21.7400 | 17.2100 | 21.7400 | +15.393% | 24 | 222 | -63.293% |
| 2026-09-15 | 17.6900 | 19.3200 | 17.6900 | 18.8400 | +7.966% | 10 | 221 | -57.643% |
| 2026-09-14 | 18.6000 | 18.8400 | 16.7500 | 17.4500 | +11.716% | 131 | 202 | -54.269% |
| 2026-09-11 | 15.9500 | 15.9500 | 15.6200 | 15.6200 | -20.468% | 2 | 200 | -48.912% |
| 2026-09-10 | 19.9200 | 19.9200 | 18.7200 | 19.6400 | +13.003% | 6 | 198 | -59.369% |
| 2026-09-09 | 17.1800 | 17.3800 | 17.1800 | 17.3800 | +13.967% | 2 | 198 | -54.085% |
| 2026-09-03 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -8.683% | 52 | 198 | -47.672% |
| 2026-09-02 | 17.7200 | 17.7200 | 16.7000 | 16.7000 | -12.748% | 14 | 197 | -52.216% |
| 2026-09-01 | 17.6300 | 19.1400 | 16.5600 | 19.1400 | +19.476% | 41 | 178 | -58.307% |
| 2026-08-31 | 16.6200 | 16.6200 | 16.0200 | 16.0200 | -11.541% | 22 | 175 | -50.187% |
| 2026-08-24 | 18.2200 | 18.2200 | 18.1100 | 18.1100 | +1.457% | 3 | 173 | -55.936% |
| 2026-08-21 | 18.6100 | 18.6100 | 17.8500 | 17.8500 | -6.642% | 2 | 173 | -55.294% |
| 2026-08-06 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | +1.379% | 2 | 171 | -58.264% |
| 2026-08-04 | 19.3600 | 19.3600 | 18.8600 | 18.8600 | -43.397% | 4 | 170 | -57.688% |
| 2026-07-17 | 33.3200 | 33.3200 | 33.3200 | 33.3200 | +26.452% | 6 | 176 | -76.050% |
| 2026-07-15 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | -0.791% | 6 | 175 | -69.715% |
| 2026-07-10 | 26.5600 | 26.5600 | 26.5600 | 26.5600 | -31.458% | 1 | 174 | -69.955% |
| 2026-06-26 | 38.7500 | 38.7500 | 38.7500 | 38.7500 | -4.368% | 1 | 174 | -79.406% |
| 2026-06-23 | 40.5200 | 40.5200 | 40.5200 | 40.5200 | +32.030% | 13 | 161 | -80.306% |
| 2026-06-15 | 30.6900 | 30.6900 | 30.6900 | 30.6900 | -22.186% | 2 | 159 | -73.998% |
| 2026-06-08 | 37.3400 | 39.4400 | 37.3400 | 39.4400 | -2.110% | 155 | 5 | -79.767% |
| 2026-06-05 | 40.2900 | 40.2900 | 40.2900 | 40.2900 | +24.544% | 1 | 5 | -80.194% |
| 2026-06-03 | 31.8100 | 32.3500 | 31.8100 | 32.3500 | +5.306% | 2 | 6 | -75.332% |
| 2026-06-02 | 30.6700 | 30.7800 | 30.6700 | 30.7200 | 0.000% | 7 | 0 | -74.023% |