SPY261130P00760000
SPY Nov 30 2026 760.00 Put
optionOPRA
EODOct 27, 2026
8.43USD-18.942%(-1.97)1,572Vol9,369OI
SPY261130P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.9900 | 10.0900 | 8.1300 | 8.4300 | -18.942% | 1,572 | 8,882 | 0.000% |
| 2026-10-26 | 11.7100 | 11.7200 | 9.4200 | 10.4000 | -19.691% | 979 | 8,500 | -18.942% |
| 2026-10-23 | 13.8200 | 14.3900 | 11.6100 | 12.9500 | +9.191% | 669 | 8,870 | -34.903% |
| 2026-10-22 | 10.4000 | 13.3100 | 9.8900 | 11.8600 | +52.246% | 8,553 | 10,156 | -28.921% |
| 2026-10-21 | 8.8700 | 9.4100 | 7.5200 | 7.7900 | -14.301% | 549 | 9,908 | +8.216% |
| 2026-10-20 | 10.9600 | 11.5600 | 8.6400 | 9.0900 | -12.512% | 437 | 9,928 | -7.261% |
| 2026-10-19 | 10.3900 | 10.7700 | 9.0900 | 10.3900 | -18.955% | 198 | 9,847 | -18.864% |
| 2026-10-16 | 8.2900 | 14.3000 | 8.2900 | 12.8200 | +46.850% | 301 | 9,775 | -34.243% |
| 2026-10-15 | 11.1700 | 12.0500 | 8.6000 | 8.7300 | -13.307% | 4,201 | 6,023 | -3.436% |
| 2026-10-14 | 8.1800 | 11.0700 | 7.7500 | 10.0700 | +36.265% | 575 | 6,035 | -16.286% |
| 2026-10-13 | 7.5000 | 7.9000 | 7.3400 | 7.3900 | -1.467% | 412 | 5,697 | +14.073% |
| 2026-10-12 | 7.4000 | 7.6800 | 7.3100 | 7.5000 | -3.846% | 86 | 5,659 | +12.400% |
| 2026-10-09 | 8.5600 | 8.5600 | 7.6200 | 7.8000 | -14.567% | 1,204 | 4,598 | +8.077% |
| 2026-10-08 | 9.0100 | 10.8000 | 8.5500 | 9.1300 | +8.690% | 3,525 | 3,156 | -7.667% |
| 2026-10-07 | 9.0500 | 9.6100 | 8.3100 | 8.4000 | +5.000% | 330 | 3,052 | +0.357% |
| 2026-10-06 | 8.5700 | 8.5700 | 7.7000 | 8.0000 | -17.012% | 639 | 2,754 | +5.375% |
| 2026-10-05 | 10.7800 | 10.7800 | 9.1900 | 9.6400 | -13.387% | 606 | 2,640 | -12.552% |
| 2026-10-02 | 11.1900 | 12.2300 | 10.7000 | 11.1300 | -18.759% | 304 | 2,609 | -24.259% |
| 2026-10-01 | 13.4000 | 16.2000 | 13.4000 | 13.7000 | -3.043% | 380 | 2,580 | -38.467% |
| 2026-09-30 | 12.6200 | 14.2900 | 11.7700 | 14.1300 | +5.056% | 201 | 2,553 | -40.340% |
| 2026-09-29 | 12.6400 | 14.3000 | 12.6400 | 13.4500 | -0.370% | 281 | 2,507 | -37.323% |
| 2026-09-28 | 12.6900 | 14.1200 | 11.9900 | 13.5000 | +17.493% | 173 | 2,510 | -37.556% |
| 2026-09-25 | 12.6900 | 13.5500 | 11.3100 | 11.4900 | -13.803% | 343 | 2,387 | -26.632% |
| 2026-09-24 | 14.4000 | 14.7500 | 12.6000 | 13.3300 | +2.460% | 138 | 2,361 | -36.759% |
| 2026-09-23 | 11.2000 | 13.2600 | 11.2000 | 13.0100 | +22.736% | 121 | 2,381 | -35.204% |
| 2026-09-22 | 10.8000 | 11.2000 | 10.6000 | 10.6000 | -7.018% | 233 | 2,337 | -20.472% |
| 2026-09-21 | 13.2800 | 13.2800 | 11.2200 | 11.4000 | -24.752% | 193 | 2,310 | -26.053% |
| 2026-09-18 | 15.9000 | 17.0900 | 15.1500 | 15.1500 | -4.597% | 127 | 2,313 | -44.356% |
| 2026-09-17 | 16.8000 | 17.1100 | 15.8600 | 15.8800 | -23.211% | 45 | 2,325 | -46.914% |
| 2026-09-16 | 18.0500 | 23.2300 | 17.3200 | 20.6800 | +10.293% | 362 | 2,354 | -59.236% |
| 2026-09-15 | 18.3200 | 19.6600 | 18.1000 | 18.7500 | +5.101% | 162 | 2,273 | -55.040% |
| 2026-09-14 | 19.0000 | 19.2500 | 17.0000 | 17.8400 | +10.123% | 71 | 2,228 | -52.747% |
| 2026-09-11 | 16.2700 | 16.4200 | 15.9000 | 16.2000 | -18.552% | 33 | 2,211 | -47.963% |
| 2026-09-10 | 20.0400 | 20.8100 | 19.2300 | 19.8900 | +14.838% | 90 | 2,238 | -57.617% |
| 2026-09-09 | 17.0500 | 18.3400 | 16.8600 | 17.3200 | +7.578% | 70 | 2,247 | -51.328% |
| 2026-09-08 | 15.1800 | 16.2100 | 15.1800 | 16.1000 | +8.345% | 58 | 2,249 | -47.640% |
| 2026-09-04 | 13.8700 | 14.8600 | 13.8700 | 14.8600 | +9.024% | 30 | 2,259 | -43.271% |
| 2026-09-03 | 15.3300 | 15.5500 | 13.6300 | 13.6300 | -18.285% | 191 | 2,269 | -38.151% |
| 2026-09-02 | 18.1000 | 18.1800 | 16.4000 | 16.6800 | -11.746% | 233 | 2,141 | -49.460% |
| 2026-09-01 | 18.4100 | 19.3100 | 17.0000 | 18.9000 | +20.767% | 102 | 2,138 | -55.397% |
| 2026-08-31 | 16.7400 | 17.0300 | 15.6500 | 15.6500 | -1.199% | 110 | 2,109 | -46.134% |
| 2026-08-28 | 15.3500 | 16.1200 | 14.2600 | 15.8400 | +1.408% | 98 | 2,063 | -46.780% |
| 2026-08-27 | 16.6200 | 16.6200 | 15.2400 | 15.6200 | -10.127% | 59 | 2,053 | -46.031% |
| 2026-08-26 | 18.0200 | 18.2300 | 17.3800 | 17.3800 | -2.688% | 14 | 2,046 | -51.496% |
| 2026-08-25 | 17.9400 | 18.7400 | 17.8600 | 17.8600 | -5.352% | 32 | 2,047 | -52.800% |
| 2026-08-24 | 19.1700 | 19.3900 | 18.7200 | 18.8700 | +1.835% | 18 | 2,044 | -55.326% |
| 2026-08-21 | 18.7900 | 19.0000 | 18.2500 | 18.5300 | -7.257% | 31 | 2,028 | -54.506% |
| 2026-08-20 | 18.7700 | 19.9800 | 18.4600 | 19.9800 | +13.330% | 80 | 2,081 | -57.808% |
| 2026-08-19 | 18.0000 | 18.2500 | 17.1400 | 17.6300 | -6.670% | 71 | 2,037 | -52.184% |
| 2026-08-18 | 18.6300 | 19.0300 | 18.5100 | 18.8900 | +8.688% | 53 | 2,009 | -55.373% |
| 2026-08-17 | 16.4900 | 17.3800 | 16.4900 | 17.3800 | +3.761% | 14 | 2,004 | -51.496% |
| 2026-08-14 | 15.9600 | 16.7600 | 15.9600 | 16.7500 | +3.077% | 54 | 1,982 | -49.672% |
| 2026-08-13 | 16.9500 | 16.9500 | 16.0900 | 16.2500 | -6.877% | 49 | 1,958 | -48.123% |
| 2026-08-12 | 17.7700 | 17.9100 | 17.4500 | 17.4500 | -6.484% | 23 | 1,945 | -51.691% |
| 2026-08-11 | 17.9300 | 18.9300 | 17.9300 | 18.6600 | +2.247% | 37 | 1,933 | -54.823% |
| 2026-08-10 | 17.7200 | 18.2500 | 17.7200 | 18.2500 | +0.385% | 2 | 1,931 | -53.808% |
| 2026-08-07 | 19.0400 | 19.0400 | 18.0700 | 18.1800 | -6.721% | 612 | 2,205 | -53.630% |
| 2026-08-06 | 19.5500 | 19.8900 | 18.8200 | 19.4900 | +0.880% | 237 | 2,190 | -56.747% |
| 2026-08-05 | 18.6000 | 19.3800 | 18.6000 | 19.3200 | -1.277% | 1,276 | 1,918 | -56.366% |
| 2026-08-04 | 21.8800 | 22.0500 | 19.0300 | 19.5700 | -15.828% | 1,168 | 955 | -56.924% |
| 2026-08-03 | 25.0600 | 25.0600 | 23.2500 | 23.2500 | -21.267% | 4 | 952 | -63.742% |
| 2026-07-31 | 30.7900 | 32.3500 | 29.5300 | 29.5300 | -3.591% | 17 | 951 | -71.453% |
| 2026-07-30 | 33.8800 | 34.9500 | 30.6300 | 30.6300 | -19.922% | 7 | 947 | -72.478% |
| 2026-07-29 | 32.6500 | 38.2500 | 31.1000 | 38.2500 | +20.472% | 10 | 948 | -77.961% |
| 2026-07-28 | 31.8800 | 31.8800 | 31.7500 | 31.7500 | -5.954% | 2 | 948 | -73.449% |
| 2026-07-27 | 29.8700 | 33.7600 | 29.8700 | 33.7600 | +7.175% | 3 | 947 | -75.030% |
| 2026-07-24 | 34.0000 | 34.0000 | 31.5000 | 31.5000 | -8.244% | 2 | 946 | -73.238% |
| 2026-07-23 | 34.5700 | 34.5700 | 34.0500 | 34.3300 | +18.094% | 37 | 946 | -75.444% |
| 2026-07-22 | 28.6800 | 29.9300 | 28.5700 | 29.0700 | -0.751% | 46 | 982 | -71.001% |
| 2026-07-21 | 30.6300 | 31.1500 | 29.2900 | 29.2900 | -1.546% | 11 | 979 | -71.219% |
| 2026-07-20 | 29.8000 | 29.8200 | 29.7500 | 29.7500 | -5.315% | 100 | 1,013 | -71.664% |
| 2026-07-17 | 31.4200 | 31.4200 | 31.4200 | 31.4200 | +6.762% | 2 | 1,015 | -73.170% |
| 2026-07-16 | 29.4300 | 29.4300 | 29.4300 | 29.4300 | -1.638% | 1 | 1,014 | -71.356% |
| 2026-07-13 | 28.1000 | 29.9200 | 28.0600 | 29.9200 | +10.610% | 5 | 1,013 | -71.825% |
| 2026-07-10 | 29.2600 | 29.2600 | 27.0500 | 27.0500 | -6.628% | 3 | 1,014 | -68.835% |
| 2026-07-09 | 30.5600 | 30.5600 | 28.7100 | 28.9700 | -10.421% | 8 | 1,011 | -70.901% |
| 2026-07-08 | 32.4800 | 34.5800 | 32.3400 | 32.3400 | +2.019% | 3 | 1,012 | -73.933% |
| 2026-07-07 | 31.7100 | 31.7300 | 31.6400 | 31.7000 | +6.340% | 100 | 912 | -73.407% |
| 2026-07-06 | 29.8100 | 29.8100 | 29.8100 | 29.8100 | -4.577% | 1 | 912 | -71.721% |
| 2026-07-01 | 31.2400 | 31.2400 | 31.2400 | 31.2400 | -0.510% | 1 | 911 | -73.015% |
| 2026-06-30 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -14.836% | 1 | 912 | -73.153% |
| 2026-06-29 | 36.8700 | 36.8700 | 36.8700 | 36.8700 | -5.413% | 1 | 912 | -77.136% |
| 2026-06-26 | 38.9800 | 38.9800 | 38.9800 | 38.9800 | +4.785% | 1 | 912 | -78.374% |
| 2026-06-24 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -3.627% | 1 | 911 | -77.339% |
| 2026-06-23 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | +19.764% | 1 | 912 | -78.161% |
| 2026-06-17 | 32.2300 | 32.2300 | 32.2300 | 32.2300 | +3.202% | 50 | 862 | -73.844% |
| 2026-06-15 | 30.8500 | 31.2300 | 30.8500 | 31.2300 | -32.300% | 621 | 242 | -73.007% |
| 2026-06-09 | 46.1300 | 46.1300 | 46.1300 | 46.1300 | +14.183% | 2 | 242 | -81.726% |
| 2026-06-05 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | +22.946% | 1 | 241 | -79.134% |
| 2026-06-03 | 32.8600 | 32.8600 | 32.8600 | 32.8600 | +5.932% | 1 | 241 | -74.346% |
| 2026-06-02 | 31.0200 | 31.0200 | 31.0200 | 31.0200 | +0.291% | 2 | 239 | -72.824% |
| 2026-06-01 | 30.9300 | 30.9300 | 30.9300 | 30.9300 | -12.676% | 23 | 216 | -72.745% |
| 2026-05-26 | 35.3900 | 35.4200 | 35.3900 | 35.4200 | 0.000% | 216 | 0 | -76.200% |