SPY261130P00761000
SPY Nov 30 2026 761.00 Put
optionOPRA
EODOct 27, 2026
8.42USD-20.114%(-2.12)44Vol1,076OI
SPY261130P00761000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.2000 | 10.2000 | 8.4200 | 8.4200 | -20.114% | 44 | 1,068 | 0.000% |
| 2026-10-26 | 11.7800 | 11.7800 | 9.6900 | 10.5400 | -23.345% | 192 | 1,042 | -20.114% |
| 2026-10-23 | 14.2000 | 14.8100 | 12.1700 | 13.7500 | +15.643% | 107 | 1,032 | -38.764% |
| 2026-10-22 | 10.7200 | 13.6800 | 10.2100 | 11.8900 | +45.532% | 123 | 1,010 | -29.184% |
| 2026-10-21 | 9.0800 | 9.1100 | 7.8200 | 8.1700 | -15.599% | 77 | 1,035 | +3.060% |
| 2026-10-20 | 11.3100 | 11.3100 | 8.9400 | 9.6800 | -10.370% | 119 | 1,000 | -13.017% |
| 2026-10-19 | 10.6900 | 11.0500 | 9.3600 | 10.8000 | -17.871% | 22 | 985 | -22.037% |
| 2026-10-16 | 8.6300 | 14.6300 | 8.6300 | 13.1500 | +46.763% | 112 | 984 | -35.970% |
| 2026-10-15 | 11.6100 | 11.6100 | 8.9600 | 8.9600 | -14.504% | 94 | 922 | -6.027% |
| 2026-10-14 | 8.3100 | 11.2900 | 8.3100 | 10.4800 | +34.187% | 27 | 932 | -19.656% |
| 2026-10-13 | 7.7800 | 8.0800 | 7.7800 | 7.8100 | +0.128% | 217 | 1,146 | +7.810% |
| 2026-10-12 | 7.7000 | 7.8400 | 7.7000 | 7.8000 | -2.010% | 3 | 1,148 | +7.949% |
| 2026-10-09 | 8.0300 | 8.0300 | 7.9600 | 7.9600 | -17.938% | 64 | 1,190 | +5.779% |
| 2026-10-08 | 9.4600 | 9.8100 | 8.9100 | 9.7000 | +12.529% | 68 | 1,219 | -13.196% |
| 2026-10-07 | 9.6200 | 9.6200 | 8.6200 | 8.6200 | +5.250% | 4 | 1,217 | -2.320% |
| 2026-10-06 | 8.7200 | 8.7200 | 7.9100 | 8.1900 | -20.253% | 61 | 1,243 | +2.808% |
| 2026-10-05 | 11.0100 | 11.0100 | 10.2700 | 10.2700 | -10.540% | 60 | 1,194 | -18.014% |
| 2026-10-02 | 11.6900 | 12.0700 | 11.1300 | 11.4800 | -18.582% | 83 | 1,174 | -26.655% |
| 2026-10-01 | 14.1500 | 16.3800 | 13.5100 | 14.1000 | +6.335% | 150 | 1,123 | -40.284% |
| 2026-09-30 | 12.9300 | 13.2600 | 12.9300 | 13.2600 | -5.082% | 82 | 1,116 | -36.501% |
| 2026-09-29 | 13.6500 | 14.5900 | 13.6500 | 13.9700 | +8.127% | 14 | 1,115 | -39.728% |
| 2026-09-28 | 12.8000 | 14.3500 | 12.6100 | 12.9200 | +10.522% | 11 | 1,118 | -34.830% |
| 2026-09-25 | 13.7400 | 13.7400 | 11.4400 | 11.6900 | -12.826% | 22 | 1,118 | -27.973% |
| 2026-09-24 | 13.8600 | 14.9500 | 12.9000 | 13.4100 | +3.154% | 215 | 1,110 | -37.211% |
| 2026-09-23 | 12.1400 | 13.6100 | 12.1400 | 13.0000 | +17.329% | 11 | 1,104 | -35.231% |
| 2026-09-22 | 11.2600 | 11.2600 | 11.0800 | 11.0800 | -4.069% | 2 | 1,104 | -24.007% |
| 2026-09-21 | 13.4300 | 13.4300 | 11.5500 | 11.5500 | -26.480% | 243 | 981 | -27.100% |
| 2026-09-18 | 16.3000 | 16.3800 | 15.7100 | 15.7100 | -2.604% | 86 | 915 | -46.404% |
| 2026-09-17 | 17.0500 | 17.1200 | 16.1300 | 16.1300 | -28.911% | 30 | 911 | -47.799% |
| 2026-09-16 | 18.0500 | 22.6900 | 17.4600 | 22.6900 | +23.651% | 70 | 894 | -62.891% |
| 2026-09-15 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +4.025% | 10 | 890 | -54.114% |
| 2026-09-14 | 18.2300 | 18.2300 | 17.3600 | 17.6400 | +6.909% | 24 | 887 | -52.268% |
| 2026-09-11 | 16.3300 | 16.5000 | 16.2700 | 16.5000 | -17.044% | 19 | 871 | -48.970% |
| 2026-09-10 | 20.4300 | 20.4300 | 19.8900 | 19.8900 | +9.768% | 4 | 872 | -57.667% |
| 2026-09-09 | 18.5400 | 18.5400 | 18.1200 | 18.1200 | +26.008% | 8 | 868 | -53.532% |
| 2026-09-04 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +2.495% | 1 | 867 | -41.446% |
| 2026-09-03 | 15.8800 | 15.8800 | 14.0300 | 14.0300 | -18.240% | 53 | 814 | -39.986% |
| 2026-09-02 | 17.9400 | 17.9400 | 17.0800 | 17.1600 | -10.578% | 44 | 812 | -50.932% |
| 2026-09-01 | 18.9200 | 19.2000 | 17.4100 | 19.1900 | +15.602% | 16 | 813 | -56.123% |
| 2026-08-31 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +8.995% | 1 | 813 | -49.277% |
| 2026-08-28 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -14.003% | 1 | 813 | -44.714% |
| 2026-08-26 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | -3.224% | 2 | 815 | -52.456% |
| 2026-08-25 | 18.6100 | 18.6100 | 18.3000 | 18.3000 | -10.074% | 2 | 816 | -53.989% |
| 2026-08-20 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +12.369% | 1 | 815 | -58.624% |
| 2026-08-12 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -15.728% | 1 | 815 | -53.506% |
| 2026-08-04 | 22.2300 | 22.2300 | 21.4900 | 21.4900 | -9.478% | 2 | 814 | -60.819% |
| 2026-08-03 | 23.7400 | 23.7400 | 23.7400 | 23.7400 | -39.346% | 2 | 812 | -64.532% |
| 2026-07-29 | 39.1400 | 39.1400 | 39.1400 | 39.1400 | +22.542% | 1 | 811 | -78.487% |
| 2026-06-30 | 31.9400 | 31.9400 | 31.9400 | 31.9400 | -14.576% | 1 | 812 | -73.638% |
| 2026-06-29 | 37.3900 | 37.3900 | 37.3900 | 37.3900 | +0.322% | 1 | 811 | -77.481% |
| 2026-06-09 | 37.4200 | 37.4200 | 37.2600 | 37.2700 | +17.868% | 810 | 1 | -77.408% |
| 2026-06-04 | 31.6200 | 31.6200 | 31.6200 | 31.6200 | -1.403% | 1 | 1 | -73.371% |
| 2026-05-29 | 32.0700 | 32.0700 | 32.0700 | 32.0700 | 0.000% | 1 | 0 | -73.745% |