SPY261130P00762000
SPY Nov 30 2026 762.00 Put
optionOPRA
EODOct 27, 2026
9.08USD-16.544%(-1.80)452Vol873OI
SPY261130P00762000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.9500 | 10.7700 | 8.7100 | 9.0800 | -16.544% | 452 | 736 | 0.000% |
| 2026-10-26 | 12.4100 | 12.6700 | 10.0000 | 10.8800 | -19.705% | 251 | 696 | -16.544% |
| 2026-10-23 | 14.5900 | 15.0000 | 12.3800 | 13.5500 | +9.806% | 81 | 694 | -32.989% |
| 2026-10-22 | 10.5500 | 13.8400 | 10.5500 | 12.3400 | +33.694% | 232 | 683 | -26.418% |
| 2026-10-21 | 8.9300 | 9.9200 | 8.0700 | 9.2300 | -5.333% | 149 | 707 | -1.625% |
| 2026-10-20 | 11.6300 | 11.7200 | 9.1400 | 9.7500 | -12.083% | 129 | 818 | -6.872% |
| 2026-10-19 | 10.8600 | 11.1100 | 9.6300 | 11.0900 | -15.279% | 90 | 816 | -18.124% |
| 2026-10-16 | 9.0500 | 14.8700 | 8.9500 | 13.0900 | +39.701% | 199 | 756 | -30.634% |
| 2026-10-15 | 11.5900 | 12.6300 | 9.0000 | 9.3700 | -13.321% | 268 | 702 | -3.095% |
| 2026-10-14 | 8.6500 | 11.6200 | 8.2400 | 10.8100 | +39.304% | 249 | 758 | -16.004% |
| 2026-10-13 | 8.2100 | 8.2300 | 7.7600 | 7.7600 | -4.785% | 104 | 701 | +17.010% |
| 2026-10-12 | 7.9300 | 8.1500 | 7.8900 | 8.1500 | +0.866% | 191 | 557 | +11.411% |
| 2026-10-09 | 8.6300 | 8.6300 | 8.0800 | 8.0800 | -17.043% | 7 | 554 | +12.376% |
| 2026-10-08 | 9.6700 | 10.8900 | 9.2800 | 9.7400 | +8.949% | 100 | 490 | -6.776% |
| 2026-10-07 | 9.9600 | 10.1200 | 8.9300 | 8.9400 | +6.555% | 25 | 489 | +1.566% |
| 2026-10-06 | 8.8900 | 8.8900 | 8.2200 | 8.3900 | -17.340% | 49 | 504 | +8.224% |
| 2026-10-05 | 11.4000 | 11.4000 | 9.8000 | 10.1500 | -14.201% | 51 | 486 | -10.542% |
| 2026-10-02 | 12.1000 | 12.4500 | 11.1700 | 11.8300 | -18.694% | 31 | 488 | -23.246% |
| 2026-10-01 | 14.2100 | 16.8500 | 14.2100 | 14.5500 | -1.623% | 104 | 465 | -37.595% |
| 2026-09-30 | 13.1000 | 14.9400 | 12.5400 | 14.7900 | +4.375% | 45 | 463 | -38.607% |
| 2026-09-29 | 13.8000 | 15.0500 | 13.6800 | 14.1700 | +1.359% | 36 | 452 | -35.921% |
| 2026-09-28 | 13.3200 | 13.9800 | 13.3200 | 13.9800 | +14.684% | 4 | 453 | -35.050% |
| 2026-09-25 | 12.6800 | 14.2900 | 12.1900 | 12.1900 | -11.152% | 9 | 453 | -25.513% |
| 2026-09-24 | 14.6300 | 15.1100 | 13.1500 | 13.7200 | +1.780% | 227 | 522 | -33.819% |
| 2026-09-23 | 11.5200 | 13.7600 | 11.5200 | 13.4800 | +21.991% | 91 | 536 | -32.641% |
| 2026-09-22 | 11.4800 | 11.5400 | 11.0500 | 11.0500 | -6.751% | 19 | 531 | -17.828% |
| 2026-09-21 | 13.8800 | 13.8800 | 11.8500 | 11.8500 | -30.047% | 167 | 485 | -23.376% |
| 2026-09-18 | 16.6600 | 17.3000 | 16.4900 | 16.9400 | +1.559% | 154 | 383 | -46.399% |
| 2026-09-17 | 16.4000 | 17.5400 | 16.3500 | 16.6800 | -26.293% | 206 | 324 | -45.564% |
| 2026-09-16 | 18.1800 | 22.8600 | 18.1800 | 22.6300 | +11.698% | 12 | 330 | -59.876% |
| 2026-09-15 | 19.9800 | 20.2600 | 19.9800 | 20.2600 | +9.336% | 2 | 330 | -55.183% |
| 2026-09-14 | 19.5600 | 19.5600 | 17.7300 | 18.5300 | +9.840% | 164 | 320 | -50.998% |
| 2026-09-11 | 16.9200 | 16.9200 | 16.8700 | 16.8700 | -20.161% | 7 | 313 | -46.177% |
| 2026-09-10 | 20.7200 | 21.1300 | 20.7100 | 21.1300 | +15.024% | 199 | 178 | -57.028% |
| 2026-09-09 | 18.8700 | 18.9200 | 18.1100 | 18.3700 | +12.977% | 56 | 133 | -50.572% |
| 2026-09-08 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +13.152% | 2 | 131 | -44.157% |
| 2026-09-04 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | -2.510% | 2 | 129 | -36.813% |
| 2026-09-03 | 15.5700 | 15.5700 | 14.7400 | 14.7400 | -13.952% | 2 | 128 | -38.399% |
| 2026-09-02 | 18.6400 | 18.6400 | 17.1300 | 17.1300 | -11.883% | 158 | 72 | -46.994% |
| 2026-09-01 | 18.7800 | 19.4400 | 18.7800 | 19.4400 | +17.108% | 21 | 54 | -53.292% |
| 2026-08-27 | 16.3500 | 16.6000 | 16.3500 | 16.6000 | -8.084% | 2 | 54 | -45.301% |
| 2026-08-26 | 18.4800 | 18.4800 | 18.0600 | 18.0600 | -6.182% | 3 | 56 | -49.723% |
| 2026-08-25 | 18.4700 | 19.2500 | 18.4700 | 19.2500 | -1.986% | 3 | 54 | -52.831% |
| 2026-08-24 | 19.6400 | 19.6400 | 19.6400 | 19.6400 | +4.635% | 1 | 54 | -53.768% |
| 2026-08-21 | 18.7700 | 18.7700 | 18.7700 | 18.7700 | -9.324% | 1 | 54 | -51.625% |
| 2026-08-20 | 20.5700 | 20.7000 | 20.4200 | 20.7000 | +12.745% | 23 | 33 | -56.135% |
| 2026-08-19 | 18.3600 | 18.3600 | 18.3600 | 18.3600 | -6.755% | 1 | 32 | -50.545% |
| 2026-08-18 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | +15.755% | 1 | 31 | -53.885% |
| 2026-08-14 | 17.0100 | 17.0100 | 17.0100 | 17.0100 | +2.285% | 1 | 32 | -46.620% |
| 2026-08-13 | 17.3200 | 17.3200 | 16.6300 | 16.6300 | -11.448% | 9 | 39 | -45.400% |
| 2026-08-10 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | -4.960% | 1 | 39 | -51.651% |
| 2026-08-05 | 19.3400 | 19.7600 | 19.3400 | 19.7600 | -13.219% | 6 | 45 | -54.049% |
| 2026-08-04 | 22.5100 | 22.7700 | 22.5100 | 22.7700 | -5.558% | 7 | 38 | -60.123% |
| 2026-08-03 | 24.1100 | 24.1100 | 24.1100 | 24.1100 | -24.467% | 2 | 36 | -62.339% |
| 2026-06-30 | 34.3300 | 34.3300 | 31.9200 | 31.9200 | -27.355% | 34 | 18 | -71.554% |
| 2026-06-26 | 43.9400 | 43.9400 | 43.9400 | 43.9400 | +33.800% | 16 | 2 | -79.335% |
| 2026-06-16 | 32.8400 | 32.8400 | 32.8400 | 32.8400 | +1.735% | 2 | 2 | -72.351% |
| 2026-06-15 | 32.2800 | 32.2800 | 32.2800 | 32.2800 | 0.000% | 2 | 0 | -71.871% |