SPY261130P00763000
SPY Nov 30 2026 763.00 Put
optionOPRA
EODOct 27, 2026
9.25USD-17.337%(-1.94)158Vol496OI
SPY261130P00763000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.7500 | 10.8900 | 8.9600 | 9.2500 | -17.337% | 158 | 445 | 0.000% |
| 2026-10-26 | 12.8100 | 12.8100 | 10.3000 | 11.1900 | -22.934% | 243 | 421 | -17.337% |
| 2026-10-23 | 14.8800 | 15.4500 | 12.7800 | 14.5200 | +11.692% | 91 | 415 | -36.295% |
| 2026-10-22 | 11.5000 | 14.0000 | 10.9300 | 13.0000 | +54.394% | 229 | 382 | -28.846% |
| 2026-10-21 | 9.6300 | 10.1100 | 8.3700 | 8.4200 | -15.121% | 214 | 375 | +9.857% |
| 2026-10-20 | 11.9500 | 12.4600 | 9.5100 | 9.9200 | -9.406% | 11 | 372 | -6.754% |
| 2026-10-19 | 11.0400 | 11.0400 | 9.8800 | 10.9500 | -20.073% | 18 | 369 | -15.525% |
| 2026-10-16 | 9.5100 | 15.0000 | 9.4300 | 13.7000 | +44.820% | 111 | 378 | -32.482% |
| 2026-10-15 | 12.4300 | 13.0500 | 9.4600 | 9.4600 | -12.326% | 243 | 207 | -2.220% |
| 2026-10-14 | 9.2900 | 11.8900 | 9.2900 | 10.7900 | +31.746% | 20 | 201 | -14.272% |
| 2026-10-13 | 7.9600 | 8.1900 | 7.9600 | 8.1900 | -0.244% | 4 | 200 | +12.943% |
| 2026-10-12 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -1.794% | 2 | 200 | +12.667% |
| 2026-10-09 | 9.1800 | 9.1800 | 8.2500 | 8.3600 | -20.381% | 56 | 182 | +10.646% |
| 2026-10-08 | 9.9200 | 10.5000 | 9.8100 | 10.5000 | +14.379% | 9 | 178 | -11.905% |
| 2026-10-07 | 9.5700 | 9.5700 | 9.1800 | 9.1800 | +6.744% | 7 | 172 | +0.763% |
| 2026-10-06 | 9.1700 | 9.1700 | 8.3500 | 8.6000 | -15.354% | 10 | 169 | +7.558% |
| 2026-10-05 | 10.8400 | 10.9100 | 9.9000 | 10.1600 | -17.666% | 14 | 172 | -8.957% |
| 2026-10-02 | 12.2600 | 12.3800 | 11.6900 | 12.3400 | -15.479% | 9 | 184 | -25.041% |
| 2026-10-01 | 15.1200 | 17.2300 | 14.6000 | 14.6000 | +3.693% | 56 | 181 | -36.644% |
| 2026-09-30 | 13.6400 | 14.0800 | 12.7500 | 14.0800 | -4.218% | 6 | 191 | -34.304% |
| 2026-09-29 | 14.0100 | 15.2000 | 14.0100 | 14.7000 | +4.108% | 34 | 180 | -37.075% |
| 2026-09-28 | 13.7000 | 14.2400 | 13.2900 | 14.1200 | +16.214% | 18 | 172 | -34.490% |
| 2026-09-25 | 13.8400 | 13.8400 | 12.1500 | 12.1500 | -12.653% | 22 | 168 | -23.868% |
| 2026-09-24 | 15.0300 | 15.8600 | 13.9100 | 13.9100 | +1.237% | 8 | 169 | -33.501% |
| 2026-09-23 | 13.0200 | 14.2200 | 13.0200 | 13.7400 | +20.105% | 19 | 164 | -32.678% |
| 2026-09-22 | 11.6300 | 11.9100 | 11.4300 | 11.4400 | -13.791% | 42 | 161 | -19.143% |
| 2026-09-21 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -21.246% | 1 | 160 | -30.294% |
| 2026-09-18 | 17.1200 | 17.6500 | 16.8500 | 16.8500 | -1.635% | 41 | 159 | -45.104% |
| 2026-09-17 | 17.2700 | 17.7600 | 17.0100 | 17.1300 | -27.874% | 9 | 156 | -46.001% |
| 2026-09-16 | 18.7900 | 24.2200 | 18.6400 | 23.7500 | +14.734% | 11 | 171 | -61.053% |
| 2026-09-15 | 20.6100 | 20.7000 | 20.5600 | 20.7000 | +12.500% | 8 | 172 | -55.314% |
| 2026-09-14 | 20.3300 | 20.3300 | 17.8000 | 18.4000 | +5.930% | 25 | 164 | -49.728% |
| 2026-09-11 | 17.0000 | 17.3700 | 16.9100 | 17.3700 | -18.105% | 32 | 159 | -46.747% |
| 2026-09-10 | 21.3600 | 21.3600 | 21.2100 | 21.2100 | +14.773% | 17 | 171 | -56.388% |
| 2026-09-09 | 18.1400 | 19.3500 | 18.0300 | 18.4800 | +7.692% | 111 | 121 | -49.946% |
| 2026-09-08 | 16.4800 | 17.1600 | 16.4800 | 17.1600 | +14.783% | 2 | 122 | -46.096% |
| 2026-09-03 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -25.250% | 1 | 122 | -38.127% |
| 2026-09-01 | 19.4200 | 20.0000 | 18.0900 | 20.0000 | +16.279% | 99 | 59 | -53.750% |
| 2026-08-31 | 17.2300 | 17.2300 | 17.2000 | 17.2000 | +0.058% | 2 | 60 | -46.221% |
| 2026-08-28 | 16.0600 | 17.1900 | 16.0600 | 17.1900 | +3.554% | 2 | 59 | -46.190% |
| 2026-08-27 | 17.0100 | 17.0100 | 16.6000 | 16.6000 | -12.309% | 3 | 56 | -44.277% |
| 2026-08-26 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -0.682% | 1 | 65 | -51.136% |
| 2026-08-25 | 19.6200 | 19.6500 | 19.0600 | 19.0600 | -4.938% | 7 | 68 | -51.469% |
| 2026-08-24 | 20.3700 | 20.5000 | 19.5000 | 20.0500 | +6.197% | 75 | 23 | -53.865% |
| 2026-08-21 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -10.691% | 1 | 22 | -51.006% |
| 2026-08-20 | 19.7600 | 21.1400 | 19.7600 | 21.1400 | +7.637% | 2 | 20 | -56.244% |
| 2026-08-18 | 19.5900 | 19.6400 | 19.5900 | 19.6400 | +7.971% | 2 | 20 | -52.902% |
| 2026-08-12 | 18.7000 | 18.8100 | 18.1900 | 18.1900 | -7.618% | 19 | 5 | -49.148% |
| 2026-08-07 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | -2.525% | 1 | 5 | -53.022% |
| 2026-08-06 | 20.1400 | 20.8200 | 19.9800 | 20.2000 | +0.598% | 5 | 4 | -54.208% |
| 2026-08-05 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | -10.557% | 5 | 9 | -53.934% |
| 2026-08-04 | 23.0000 | 23.0000 | 22.4500 | 22.4500 | -46.964% | 8 | 1 | -58.797% |
| 2026-06-12 | 42.3300 | 42.3300 | 42.3300 | 42.3300 | 0.000% | 1 | 0 | -78.148% |